date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 11:30:00,21.0,21.04,20.98,21.02,148400.0,11.8495,11.872,11.8382,11.8607,148400.0
2004-01-23 12:00:00,21.02,21.02,20.93,20.93,73200.0,11.8607,11.8607,11.81,11.81,73200.0
2004-01-23 12:30:00,20.93,20.96,20.89,20.92,142800.0,11.81,11.8269,11.7874,11.8043,142800.0
2004-01-23 13:00:00,20.93,20.93,20.86,20.88,104400.0,11.81,11.81,11.7705,11.7817,104400.0
2004-01-23 13:30:00,20.88,20.89,20.78,20.78,85600.0,11.7817,11.7874,11.7253,11.7253,85600.0
2004-01-23 14:00:00,20.78,20.81,20.74,20.78,130800.0,11.7253,11.7422,11.7027,11.7253,130800.0
2004-01-23 14:30:00,20.78,20.83,20.76,20.79,172000.0,11.7253,11.7535,11.714,11.731,172000.0
2004-01-23 15:00:00,20.79,20.79,20.65,20.71,225200.0,11.731,11.731,11.652,11.6858,225200.0
2004-01-23 15:30:00,20.71,20.77,20.71,20.75,269200.0,11.6858,11.7197,11.6858,11.7084,269200.0
2004-01-26 09:30:00,20.66,20.78,20.58,20.73,385200.0,11.6576,11.7253,11.6125,11.6971,385200.0
2004-01-26 10:00:00,20.73,20.73,20.65,20.65,263600.0,11.6971,11.6971,11.652,11.652,263600.0
2004-01-26 10:30:00,20.64,20.67,20.6,20.61,303200.0,11.6463,11.6632,11.6237,11.6294,303200.0
2004-01-26 11:00:00,20.61,20.61,20.52,20.54,306400.0,11.6294,11.6294,11.5786,11.5899,306400.0
2004-01-26 11:30:00,20.54,20.58,20.53,20.54,210000.0,11.5899,11.6125,11.5843,11.5899,210000.0
2004-01-26 12:00:00,20.54,20.58,20.53,20.58,258000.0,11.5899,11.6125,11.5843,11.6125,258000.0
2004-01-26 12:30:00,20.59,20.63,20.57,20.62,110000.0,11.6181,11.6407,11.6068,11.635,110000.0
2004-01-26 13:00:00,20.62,20.64,20.6,20.61,158800.0,11.635,11.6463,11.6237,11.6294,158800.0
2004-01-26 13:30:00,20.61,20.62,20.53,20.57,268000.0,11.6294,11.635,11.5843,11.6068,268000.0
2004-01-26 14:00:00,20.56,20.61,20.56,20.61,206800.0,11.6012,11.6294,11.6012,11.6294,206800.0
2004-01-26 14:30:00,20.61,20.61,20.6,20.6,241600.0,11.6294,11.6294,11.6237,11.6237,241600.0
2004-01-26 15:00:00,20.61,20.66,20.6,20.61,642800.0,11.6294,11.6576,11.6237,11.6294,642800.0
2004-01-26 15:30:00,20.61,20.69,20.61,20.67,354800.0,11.6294,11.6745,11.6294,11.6632,354800.0
2004-01-27 09:30:00,20.66,20.86,20.65,20.81,386800.0,11.6576,11.7705,11.652,11.7422,386800.0
2004-01-27 10:00:00,20.79,20.79,20.69,20.71,254800.0,11.731,11.731,11.6745,11.6858,254800.0
2004-01-27 10:30:00,20.71,20.77,20.67,20.77,144400.0,11.6858,11.7197,11.6632,11.7197,144400.0
2004-01-27 11:00:00,20.77,20.8,20.73,20.74,163600.0,11.7197,11.7366,11.6971,11.7027,163600.0
2004-01-27 11:30:00,20.73,20.87,20.73,20.86,200000.0,11.6971,11.7761,11.6971,11.7705,200000.0
2004-01-27 12:00:00,20.86,20.86,20.77,20.8,244400.0,11.7705,11.7705,11.7197,11.7366,244400.0
2004-01-27 12:30:00,20.8,20.82,20.75,20.82,155600.0,11.7366,11.7479,11.7084,11.7479,155600.0
2004-01-27 13:00:00,20.82,20.84,20.73,20.76,119600.0,11.7479,11.7592,11.6971,11.714,119600.0
2004-01-27 13:30:00,20.78,20.8,20.74,20.78,136400.0,11.7253,11.7366,11.7027,11.7253,136400.0
2004-01-27 14:00:00,20.78,20.78,20.73,20.76,196800.0,11.7253,11.7253,11.6971,11.714,196800.0
2004-01-27 14:30:00,20.75,20.8,20.75,20.78,238000.0,11.7084,11.7366,11.7084,11.7253,238000.0
2004-01-27 15:00:00,20.78,20.79,20.73,20.76,232400.0,11.7253,11.731,11.6971,11.714,232400.0
2004-01-27 15:30:00,20.76,20.78,20.72,20.73,456000.0,11.714,11.7253,11.6915,11.6971,456000.0
2004-01-28 09:30:00,20.79,20.86,20.78,20.84,209600.0,11.731,11.7705,11.7253,11.7592,209600.0
2004-01-28 10:00:00,20.84,20.86,20.75,20.75,217200.0,11.7592,11.7705,11.7084,11.7084,217200.0
2004-01-28 10:30:00,20.75,20.76,20.71,20.75,106800.0,11.7084,11.714,11.6858,11.7084,106800.0
2004-01-28 11:00:00,20.75,20.75,20.68,20.68,100400.0,11.7084,11.7084,11.6689,11.6689,100400.0
2004-01-28 11:30:00,20.68,20.72,20.65,20.66,102400.0,11.6689,11.6915,11.652,11.6576,102400.0
2004-01-28 12:00:00,20.66,20.68,20.63,20.64,116400.0,11.6576,11.6689,11.6407,11.6463,116400.0
2004-01-28 12:30:00,20.64,20.68,20.64,20.65,84800.0,11.6463,11.6689,11.6463,11.652,84800.0
2004-01-28 13:00:00,20.65,20.67,20.61,20.66,119600.0,11.652,11.6632,11.6294,11.6576,119600.0
2004-01-28 13:30:00,20.65,20.71,20.65,20.68,74400.0,11.652,11.6858,11.652,11.6689,74400.0
2004-01-28 14:00:00,20.68,20.7,20.43,20.44,161600.0,11.6689,11.6802,11.5278,11.5335,161600.0
2004-01-28 14:30:00,20.58,20.58,20.51,20.56,446000.0,11.6125,11.6125,11.573,11.6012,446000.0
2004-01-28 15:00:00,20.56,20.6,20.53,20.58,244800.0,11.6012,11.6237,11.5843,11.6125,244800.0
2004-01-28 15:30:00,20.58,20.58,20.51,20.52,466800.0,11.6125,11.6125,11.573,11.5786,466800.0
2004-02-02 09:30:00,20.58,20.67,20.54,20.66,232400.0,11.6125,11.6632,11.5899,11.6576,232400.0
2004-02-02 10:00:00,20.66,20.66,20.56,20.61,112000.0,11.6576,11.6576,11.6012,11.6294,112000.0
2004-02-02 10:30:00,20.62,20.63,20.59,20.59,84000.0,11.635,11.6407,11.6181,11.6181,84000.0
2004-02-02 11:00:00,20.6,20.62,20.57,20.62,70000.0,11.6237,11.635,11.6068,11.635,70000.0
2004-02-02 11:30:00,20.61,20.68,20.59,20.68,127600.0,11.6294,11.6689,11.6181,11.6689,127600.0
2004-02-02 12:00:00,20.68,20.74,20.67,20.68,166800.0,11.6689,11.7027,11.6632,11.6689,166800.0
2004-02-02 12:30:00,20.68,20.74,20.65,20.7,148000.0,11.6689,11.7027,11.652,11.6802,148000.0
2004-02-02 13:00:00,20.7,20.71,20.65,20.68,108800.0,11.6802,11.6858,11.652,11.6689,108800.0
2004-02-02 13:30:00,20.68,20.7,20.64,20.66,98400.0,11.6689,11.6802,11.6463,11.6576,98400.0
2004-02-02 14:00:00,20.66,20.7,20.64,20.65,122000.0,11.6576,11.6802,11.6463,11.652,122000.0
2004-02-02 14:30:00,20.65,20.66,20.6,20.63,140000.0,11.652,11.6576,11.6237,11.6407,140000.0
2004-02-02 15:00:00,20.64,20.65,20.55,20.59,283200.0,11.6463,11.652,11.5955,11.6181,283200.0
2004-02-02 15:30:00,20.59,20.59,20.43,20.55,431200.0,11.6181,11.6181,11.5278,11.5955,431200.0
2004-02-03 09:30:00,20.55,20.78,20.53,20.78,301200.0,11.5955,11.7253,11.5843,11.7253,301200.0
2004-02-03 10:00:00,20.75,20.76,20.61,20.63,159600.0,11.7084,11.714,11.6294,11.6407,159600.0
2004-02-03 10:30:00,20.61,20.62,20.49,20.61,127600.0,11.6294,11.635,11.5617,11.6294,127600.0
2004-02-03 11:00:00,20.61,20.61,20.51,20.54,106800.0,11.6294,11.6294,11.573,11.5899,106800.0
2004-02-03 11:30:00,20.54,20.59,20.49,20.55,91600.0,11.5899,11.6181,11.5617,11.5955,91600.0
2004-02-03 12:00:00,20.55,20.56,20.52,20.55,182000.0,11.5955,11.6012,11.5786,11.5955,182000.0
2004-02-03 12:30:00,20.56,20.58,20.53,20.53,119200.0,11.6012,11.6125,11.5843,11.5843,119200.0
2004-02-03 13:00:00,20.53,20.56,20.51,20.54,132000.0,11.5843,11.6012,11.573,11.5899,132000.0
2004-02-03 13:30:00,20.54,20.55,20.48,20.52,112800.0,11.5899,11.5955,11.556,11.5786,112800.0
2004-02-03 14:00:00,20.52,20.56,20.5,20.54,123200.0,11.5786,11.6012,11.5673,11.5899,123200.0
2004-02-03 14:30:00,20.53,20.53,20.45,20.48,144400.0,11.5843,11.5843,11.5391,11.556,144400.0
2004-02-03 15:00:00,20.48,20.55,20.48,20.52,180000.0,11.556,11.5955,11.556,11.5786,180000.0
2004-02-03 15:30:00,20.52,20.57,20.52,20.54,272000.0,11.5786,11.6068,11.5786,11.5899,272000.0
2004-02-04 09:30:00,20.5,20.5,20.29,20.3,210800.0,11.5673,11.5673,11.4488,11.4545,210800.0
2004-02-04 10:00:00,20.3,20.33,20.21,20.27,374800.0,11.4545,11.4714,11.4037,11.4375,374800.0
2004-02-04 10:30:00,20.27,20.36,20.24,20.3,195200.0,11.4375,11.4883,11.4206,11.4545,195200.0
2004-02-04 11:00:00,20.29,20.33,20.25,20.3,145600.0,11.4488,11.4714,11.4263,11.4545,145600.0
2004-02-04 11:30:00,20.29,20.35,20.25,20.27,120400.0,11.4488,11.4827,11.4263,11.4375,120400.0
2004-02-04 12:00:00,20.27,20.32,20.27,20.31,84000.0,11.4375,11.4658,11.4375,11.4601,84000.0
2004-02-04 12:30:00,20.31,20.33,20.29,20.32,50000.0,11.4601,11.4714,11.4488,11.4658,50000.0
2004-02-04 13:00:00,20.32,20.35,20.28,20.34,76000.0,11.4658,11.4827,11.4432,11.477,76000.0
2004-02-04 13:30:00,20.34,20.38,20.26,20.26,167600.0,11.477,11.4996,11.4319,11.4319,167600.0
2004-02-04 14:00:00,20.27,20.29,20.21,20.26,198000.0,11.4375,11.4488,11.4037,11.4319,198000.0
2004-02-04 14:30:00,20.26,20.3,20.23,20.28,228400.0,11.4319,11.4545,11.415,11.4432,228400.0
2004-02-04 15:00:00,20.27,20.36,20.26,20.31,336000.0,11.4375,11.4883,11.4319,11.4601,336000.0
2004-02-04 15:30:00,20.31,20.35,20.31,20.31,246400.0,11.4601,11.4827,11.4601,11.4601,246400.0
2004-02-05 09:30:00,20.3,20.31,20.2,20.21,250400.0,11.4545,11.4601,11.398,11.4037,250400.0
2004-02-05 10:00:00,20.21,20.33,20.21,20.29,110400.0,11.4037,11.4714,11.4037,11.4488,110400.0
2004-02-05 10:30:00,20.3,20.44,20.3,20.4,93200.0,11.4545,11.5335,11.4545,11.5109,93200.0
2004-02-05 11:00:00,20.4,20.4,20.32,20.38,87200.0,11.5109,11.5109,11.4658,11.4996,87200.0
2004-02-05 11:30:00,20.37,20.43,20.37,20.42,55200.0,11.494,11.5278,11.494,11.5222,55200.0
2004-02-05 12:00:00,20.43,20.44,20.41,20.43,59200.0,11.5278,11.5335,11.5165,11.5278,59200.0
2004-02-05 12:30:00,20.43,20.5,20.43,20.48,110400.0,11.5278,11.5673,11.5278,11.556,110400.0
2004-02-05 13:00:00,20.48,20.62,20.48,20.59,185200.0,11.556,11.635,11.556,11.6181,185200.0
2004-02-05 13:30:00,20.59,20.71,20.59,20.68,220800.0,11.6181,11.6858,11.6181,11.6689,220800.0
2004-02-05 14:00:00,20.68,20.7,20.65,20.65,139200.0,11.6689,11.6802,11.652,11.652,139200.0
2004-02-05 14:30:00,20.65,20.66,20.55,20.55,168000.0,11.652,11.6576,11.5955,11.5955,168000.0
2004-02-05 15:00:00,20.56,20.63,20.52,20.62,178800.0,11.6012,11.6407,11.5786,11.635,178800.0
2004-02-05 15:30:00,20.64,20.65,20.6,20.61,213600.0,11.6463,11.652,11.6237,11.6294,213600.0
2004-02-06 09:30:00,20.68,20.71,20.59,20.6,140800.0,11.6689,11.6858,11.6181,11.6237,140800.0
2004-02-06 10:00:00,20.6,20.67,20.56,20.62,166000.0,11.6237,11.6632,11.6012,11.635,166000.0
2004-02-06 10:30:00,20.61,20.66,20.53,20.56,109200.0,11.6294,11.6576,11.5843,11.6012,109200.0
2004-02-06 11:00:00,20.56,20.6,20.54,20.6,85200.0,11.6012,11.6237,11.5899,11.6237,85200.0
2004-02-06 11:30:00,20.6,20.6,20.54,20.59,75600.0,11.6237,11.6237,11.5899,11.6181,75600.0
2004-02-06 12:00:00,20.58,20.58,20.51,20.51,54000.0,11.6125,11.6125,11.573,11.573,54000.0
2004-02-06 12:30:00,20.49,20.51,20.43,20.5,126800.0,11.5617,11.573,11.5278,11.5673,126800.0
2004-02-06 13:00:00,20.5,20.56,20.49,20.55,266400.0,11.5673,11.6012,11.5617,11.5955,266400.0
2004-02-06 13:30:00,20.55,20.6,20.54,20.6,132000.0,11.5955,11.6237,11.5899,11.6237,132000.0
2004-02-06 14:00:00,20.6,20.63,20.57,20.61,186400.0,11.6237,11.6407,11.6068,11.6294,186400.0
2004-02-06 14:30:00,20.61,20.67,20.61,20.65,152400.0,11.6294,11.6632,11.6294,11.652,152400.0
2004-02-06 15:00:00,20.65,20.72,20.65,20.72,202800.0,11.652,11.6915,11.652,11.6915,202800.0
2004-02-06 15:30:00,20.72,20.77,20.7,20.74,335600.0,11.6915,11.7197,11.6802,11.7027,335600.0
2004-02-09 09:30:00,20.56,20.63,20.5,20.52,218800.0,11.6012,11.6407,11.5673,11.5786,218800.0
2004-02-09 10:00:00,20.51,20.58,20.46,20.55,118000.0,11.573,11.6125,11.5448,11.5955,118000.0
2004-02-09 10:30:00,20.55,20.57,20.5,20.5,67600.0,11.5955,11.6068,11.5673,11.5673,67600.0
2004-02-09 11:00:00,20.5,20.53,20.48,20.49,53600.0,11.5673,11.5843,11.556,11.5617,53600.0
2004-02-09 11:30:00,20.51,20.54,20.5,20.53,42400.0,11.573,11.5899,11.5673,11.5843,42400.0
2004-02-09 12:00:00,20.53,20.53,20.48,20.49,141200.0,11.5843,11.5843,11.556,11.5617,141200.0
2004-02-09 12:30:00,20.5,20.54,20.5,20.53,85600.0,11.5673,11.5899,11.5673,11.5843,85600.0
2004-02-09 13:00:00,20.53,20.55,20.52,20.53,78400.0,11.5843,11.5955,11.5786,11.5843,78400.0
2004-02-09 13:30:00,20.54,20.59,20.54,20.57,72800.0,11.5899,11.6181,11.5899,11.6068,72800.0
2004-02-09 14:00:00,20.57,20.65,20.57,20.65,98800.0,11.6068,11.652,11.6068,11.652,98800.0
2004-02-09 14:30:00,20.65,20.71,20.62,20.66,141600.0,11.652,11.6858,11.635,11.6576,141600.0
2004-02-09 15:00:00,20.66,20.68,20.64,20.65,127600.0,11.6576,11.6689,11.6463,11.652,127600.0
2004-02-09 15:30:00,20.66,20.66,20.61,20.61,272400.0,11.6576,11.6576,11.6294,11.6294,272400.0
2004-02-10 10:00:00,20.46,20.48,20.41,20.41,88000.0,11.5448,11.556,11.5165,11.5165,88000.0
2004-02-10 10:30:00,20.43,20.49,20.41,20.41,298000.0,11.5278,11.5617,11.5165,11.5165,298000.0
2004-02-10 11:00:00,20.41,20.45,20.39,20.43,203200.0,11.5165,11.5391,11.5053,11.5278,203200.0
2004-02-10 11:30:00,20.42,20.44,20.39,20.39,279200.0,11.5222,11.5335,11.5053,11.5053,279200.0
2004-02-10 12:00:00,20.39,20.39,20.36,20.36,117200.0,11.5053,11.5053,11.4883,11.4883,117200.0
2004-02-10 12:30:00,20.36,20.44,20.36,20.43,162000.0,11.4883,11.5335,11.4883,11.5278,162000.0
2004-02-10 13:00:00,20.43,20.45,20.41,20.44,114000.0,11.5278,11.5391,11.5165,11.5335,114000.0
2004-02-10 13:30:00,20.45,20.49,20.43,20.48,122000.0,11.5391,11.5617,11.5278,11.556,122000.0
2004-02-10 14:00:00,20.48,20.5,20.41,20.42,124800.0,11.556,11.5673,11.5165,11.5222,124800.0
2004-02-10 14:30:00,20.42,20.43,20.35,20.36,134000.0,11.5222,11.5278,11.4827,11.4883,134000.0
2004-02-10 15:00:00,20.36,20.4,20.35,20.36,265600.0,11.4883,11.5109,11.4827,11.4883,265600.0
2004-02-10 15:30:00,20.36,20.44,20.36,20.4,397600.0,11.4883,11.5335,11.4883,11.5109,397600.0
2004-02-11 09:30:00,20.34,20.35,20.17,20.22,214400.0,11.477,11.4827,11.3811,11.4093,214400.0
2004-02-11 10:00:00,20.22,20.38,20.22,20.35,135600.0,11.4093,11.4996,11.4093,11.4827,135600.0
2004-02-11 10:30:00,20.35,20.43,20.35,20.43,109600.0,11.4827,11.5278,11.4827,11.5278,109600.0
2004-02-11 11:00:00,20.43,20.63,20.42,20.58,225600.0,11.5278,11.6407,11.5222,11.6125,225600.0
2004-02-11 11:30:00,20.58,20.7,20.58,20.7,125600.0,11.6125,11.6802,11.6125,11.6802,125600.0
2004-02-11 12:00:00,20.7,20.75,20.63,20.63,85200.0,11.6802,11.7084,11.6407,11.6407,85200.0
2004-02-11 12:30:00,20.63,20.68,20.6,20.65,79600.0,11.6407,11.6689,11.6237,11.652,79600.0
2004-02-11 13:00:00,20.65,20.67,20.6,20.62,102400.0,11.652,11.6632,11.6237,11.635,102400.0
2004-02-11 13:30:00,20.63,20.76,20.61,20.76,131600.0,11.6407,11.714,11.6294,11.714,131600.0
2004-02-11 14:00:00,20.76,20.79,20.72,20.74,172400.0,11.714,11.731,11.6915,11.7027,172400.0
2004-02-11 14:30:00,20.74,20.78,20.72,20.75,100800.0,11.7027,11.7253,11.6915,11.7084,100800.0
2004-02-11 15:00:00,20.75,20.8,20.72,20.72,139200.0,11.7084,11.7366,11.6915,11.6915,139200.0
2004-02-11 15:30:00,20.72,20.78,20.7,20.72,201200.0,11.6915,11.7253,11.6802,11.6915,201200.0
2004-02-12 09:30:00,20.73,20.73,20.6,20.63,122400.0,11.6971,11.6971,11.6237,11.6407,122400.0
2004-02-12 10:00:00,20.65,20.65,20.56,20.62,73600.0,11.652,11.652,11.6012,11.635,73600.0
2004-02-12 10:30:00,20.61,20.67,20.6,20.64,114000.0,11.6294,11.6632,11.6237,11.6463,114000.0
2004-02-12 11:00:00,20.64,20.64,20.57,20.61,79600.0,11.6463,11.6463,11.6068,11.6294,79600.0
2004-02-12 11:30:00,20.62,20.65,20.57,20.58,151600.0,11.635,11.652,11.6068,11.6125,151600.0
2004-02-12 12:00:00,20.58,20.6,20.5,20.5,187600.0,11.6125,11.6237,11.5673,11.5673,187600.0
2004-02-12 12:30:00,20.5,20.5,20.42,20.44,91200.0,11.5673,11.5673,11.5222,11.5335,91200.0
2004-02-12 13:00:00,20.42,20.44,20.36,20.41,102000.0,11.5222,11.5335,11.4883,11.5165,102000.0
2004-02-12 13:30:00,20.41,20.5,20.39,20.48,98400.0,11.5165,11.5673,11.5053,11.556,98400.0
2004-02-12 14:00:00,20.48,20.49,20.42,20.42,176800.0,11.556,11.5617,11.5222,11.5222,176800.0
2004-02-12 14:30:00,20.42,20.43,20.35,20.42,165200.0,11.5222,11.5278,11.4827,11.5222,165200.0
2004-02-12 15:00:00,20.42,20.44,20.38,20.44,186000.0,11.5222,11.5335,11.4996,11.5335,186000.0
2004-02-12 15:30:00,20.46,20.47,20.42,20.43,284800.0,11.5448,11.5504,11.5222,11.5278,284800.0
2004-02-13 09:30:00,20.49,20.78,20.47,20.78,284000.0,11.5617,11.7253,11.5504,11.7253,284000.0
2004-02-13 10:00:00,20.78,21.05,20.77,20.88,741600.0,11.7253,11.8777,11.7197,11.7817,741600.0
2004-02-13 10:30:00,20.88,20.88,20.63,20.63,302400.0,11.7817,11.7817,11.6407,11.6407,302400.0
2004-02-13 11:00:00,20.62,20.67,20.5,20.5,336400.0,11.635,11.6632,11.5673,11.5673,336400.0
2004-02-13 11:30:00,20.53,20.63,20.53,20.63,306400.0,11.5843,11.6407,11.5843,11.6407,306400.0
2004-02-13 12:00:00,20.63,20.72,20.6,20.66,403600.0,11.6407,11.6915,11.6237,11.6576,403600.0
2004-02-13 12:30:00,20.66,20.67,20.59,20.61,192800.0,11.6576,11.6632,11.6181,11.6294,192800.0
2004-02-13 13:00:00,20.62,20.63,20.58,20.58,124000.0,11.635,11.6407,11.6125,11.6125,124000.0
2004-02-13 13:30:00,20.58,20.6,20.55,20.59,157200.0,11.6125,11.6237,11.5955,11.6181,157200.0
2004-02-13 14:00:00,20.59,20.59,20.56,20.56,144000.0,11.6181,11.6181,11.6012,11.6012,144000.0
2004-02-13 14:30:00,20.56,20.59,20.54,20.56,95200.0,11.6012,11.6181,11.5899,11.6012,95200.0
2004-02-13 15:00:00,20.55,20.63,20.55,20.6,288800.0,11.5955,11.6407,11.5955,11.6237,288800.0
2004-02-13 15:30:00,20.6,20.65,20.6,20.61,322800.0,11.6237,11.652,11.6237,11.6294,322800.0
2004-02-17 09:30:00,20.69,20.86,20.69,20.85,210400.0,11.6745,11.7705,11.6745,11.7648,210400.0
2004-02-17 10:00:00,20.82,20.87,20.8,20.87,208000.0,11.7479,11.7761,11.7366,11.7761,208000.0
2004-02-17 10:30:00,20.87,20.88,20.84,20.84,217600.0,11.7761,11.7817,11.7592,11.7592,217600.0
2004-02-17 11:00:00,20.85,20.87,20.83,20.86,80000.0,11.7648,11.7761,11.7535,11.7705,80000.0
2004-02-17 11:30:00,20.86,20.91,20.84,20.87,287200.0,11.7705,11.7987,11.7592,11.7761,287200.0
2004-02-17 12:00:00,20.86,20.95,20.86,20.92,130800.0,11.7705,11.8212,11.7705,11.8043,130800.0
2004-02-17 12:30:00,20.91,20.94,20.89,20.92,120000.0,11.7987,11.8156,11.7874,11.8043,120000.0
2004-02-17 13:00:00,20.93,20.95,20.91,20.91,113200.0,11.81,11.8212,11.7987,11.7987,113200.0
2004-02-17 13:30:00,20.91,20.96,20.9,20.92,101200.0,11.7987,11.8269,11.793,11.8043,101200.0
2004-02-17 14:00:00,20.92,21.0,20.9,20.99,136800.0,11.8043,11.8495,11.793,11.8438,136800.0
2004-02-17 14:30:00,20.99,20.99,20.95,20.95,99600.0,11.8438,11.8438,11.8212,11.8212,99600.0
2004-02-17 15:00:00,20.95,20.96,20.9,20.94,177600.0,11.8212,11.8269,11.793,11.8156,177600.0
2004-02-17 15:30:00,20.95,20.97,20.92,20.95,251200.0,11.8212,11.8325,11.8043,11.8212,251200.0
2004-02-18 09:30:00,20.96,20.98,20.88,20.9,114400.0,11.8269,11.8382,11.7817,11.793,114400.0
2004-02-18 10:00:00,20.9,20.93,20.88,20.91,79600.0,11.793,11.81,11.7817,11.7987,79600.0
2004-02-18 10:30:00,20.93,21.0,20.93,20.98,77200.0,11.81,11.8495,11.81,11.8382,77200.0
2004-02-18 11:00:00,20.97,21.0,20.94,20.97,76800.0,11.8325,11.8495,11.8156,11.8325,76800.0
2004-02-18 11:30:00,20.97,20.98,20.93,20.93,71200.0,11.8325,11.8382,11.81,11.81,71200.0
2004-02-18 12:00:00,20.93,20.95,20.89,20.92,84400.0,11.81,11.8212,11.7874,11.8043,84400.0
2004-02-18 12:30:00,20.92,20.99,20.9,20.95,79200.0,11.8043,11.8438,11.793,11.8212,79200.0
2004-02-18 13:00:00,20.96,21.04,20.96,21.02,156800.0,11.8269,11.872,11.8269,11.8607,156800.0
2004-02-18 13:30:00,21.02,21.06,20.98,20.99,109600.0,11.8607,11.8833,11.8382,11.8438,109600.0
2004-02-18 14:00:00,20.99,21.03,20.85,20.87,173600.0,11.8438,11.8664,11.7648,11.7761,173600.0
2004-02-18 14:30:00,20.87,20.92,20.87,20.89,80800.0,11.7761,11.8043,11.7761,11.7874,80800.0
2004-02-18 15:00:00,20.9,20.93,20.87,20.88,118400.0,11.793,11.81,11.7761,11.7817,118400.0
2004-02-18 15:30:00,20.88,20.92,20.85,20.9,252800.0,11.7817,11.8043,11.7648,11.793,252800.0
2004-02-19 09:30:00,20.9,20.9,20.69,20.7,214000.0,11.793,11.793,11.6745,11.6802,214000.0
2004-02-19 10:00:00,20.7,20.8,20.7,20.72,245600.0,11.6802,11.7366,11.6802,11.6915,245600.0
2004-02-19 10:30:00,20.72,20.77,20.72,20.76,244000.0,11.6915,11.7197,11.6915,11.714,244000.0
2004-02-19 11:00:00,20.75,20.8,20.71,20.79,222400.0,11.7084,11.7366,11.6858,11.731,222400.0
2004-02-19 11:30:00,20.8,20.8,20.77,20.79,220400.0,11.7366,11.7366,11.7197,11.731,220400.0
2004-02-19 12:00:00,20.79,20.8,20.77,20.78,298800.0,11.731,11.7366,11.7197,11.7253,298800.0
2004-02-19 12:30:00,20.79,20.84,20.79,20.84,100400.0,11.731,11.7592,11.731,11.7592,100400.0
2004-02-19 13:00:00,20.84,20.89,20.84,20.87,121600.0,11.7592,11.7874,11.7592,11.7761,121600.0
2004-02-19 13:30:00,20.89,21.0,20.87,20.94,358000.0,11.7874,11.8495,11.7761,11.8156,358000.0
2004-02-19 14:00:00,20.95,20.95,20.91,20.93,146400.0,11.8212,11.8212,11.7987,11.81,146400.0
2004-02-19 14:30:00,20.92,20.93,20.83,20.86,306400.0,11.8043,11.81,11.7535,11.7705,306400.0
2004-02-19 15:00:00,20.87,21.0,20.86,20.92,460000.0,11.7761,11.8495,11.7705,11.8043,460000.0
2004-02-19 15:30:00,20.92,20.97,20.86,20.89,606800.0,11.8043,11.8325,11.7705,11.7874,606800.0
2004-02-20 09:30:00,21.03,21.03,20.92,20.93,278400.0,11.8664,11.8664,11.8043,11.81,278400.0
2004-02-20 10:00:00,20.93,21.02,20.93,20.99,182800.0,11.81,11.8607,11.81,11.8438,182800.0
2004-02-20 10:30:00,20.96,21.05,20.95,20.97,188000.0,11.8269,11.8777,11.8212,11.8325,188000.0
2004-02-20 11:00:00,20.97,21.08,20.96,21.06,159200.0,11.8325,11.8946,11.8269,11.8833,159200.0
2004-02-20 11:30:00,21.06,21.21,21.05,21.14,375200.0,11.8833,11.9679,11.8777,11.9284,375200.0
2004-02-20 12:00:00,21.14,21.21,21.13,21.16,212400.0,11.9284,11.9679,11.9228,11.9397,212400.0
2004-02-20 12:30:00,21.16,21.17,21.0,21.06,121200.0,11.9397,11.9454,11.8495,11.8833,121200.0
2004-02-20 13:00:00,21.06,21.12,21.04,21.11,158400.0,11.8833,11.9172,11.872,11.9115,158400.0
2004-02-20 13:30:00,21.1,21.19,21.08,21.16,264000.0,11.9059,11.9567,11.8946,11.9397,264000.0
2004-02-20 14:00:00,21.16,21.31,21.15,21.29,344000.0,11.9397,12.0244,11.9341,12.0131,344000.0
2004-02-20 14:30:00,21.29,21.34,21.17,21.17,352000.0,12.0131,12.0413,11.9454,11.9454,352000.0
2004-02-20 15:00:00,21.17,21.2,21.14,21.18,352800.0,11.9454,11.9623,11.9284,11.951,352800.0
2004-02-20 15:30:00,21.18,21.2,21.15,21.17,261600.0,11.951,11.9623,11.9341,11.9454,261600.0
2004-02-23 09:30:00,21.0,21.12,20.95,21.11,277200.0,11.8495,11.9172,11.8212,11.9115,277200.0
2004-02-23 10:00:00,21.11,21.12,21.07,21.1,143200.0,11.9115,11.9172,11.889,11.9059,143200.0
2004-02-23 10:30:00,21.1,21.15,21.02,21.14,221200.0,11.9059,11.9341,11.8607,11.9284,221200.0
2004-02-23 11:00:00,21.14,21.14,21.05,21.07,102800.0,11.9284,11.9284,11.8777,11.889,102800.0
2004-02-23 11:30:00,21.07,21.14,21.03,21.09,107200.0,11.889,11.9284,11.8664,11.9002,107200.0
2004-02-23 12:00:00,21.11,21.15,21.05,21.1,80400.0,11.9115,11.9341,11.8777,11.9059,80400.0
2004-02-23 12:30:00,21.1,21.15,21.08,21.11,133600.0,11.9059,11.9341,11.8946,11.9115,133600.0
2004-02-23 13:00:00,21.12,21.18,21.09,21.15,124000.0,11.9172,11.951,11.9002,11.9341,124000.0
2004-02-23 13:30:00,21.15,21.18,21.14,21.18,132400.0,11.9341,11.951,11.9284,11.951,132400.0
2004-02-23 14:00:00,21.18,21.21,21.11,21.17,269200.0,11.951,11.9679,11.9115,11.9454,269200.0
2004-02-23 14:30:00,21.17,21.2,21.11,21.12,134000.0,11.9454,11.9623,11.9115,11.9172,134000.0
2004-02-23 15:00:00,21.14,21.18,21.12,21.16,207600.0,11.9284,11.951,11.9172,11.9397,207600.0
2004-02-23 15:30:00,21.16,21.18,21.13,21.14,230800.0,11.9397,11.951,11.9228,11.9284,230800.0
2004-02-24 09:30:00,21.01,21.01,20.92,20.92,268000.0,11.8551,11.8551,11.8043,11.8043,268000.0
2004-02-24 10:00:00,20.92,20.95,20.89,20.93,218000.0,11.8043,11.8212,11.7874,11.81,218000.0
2004-02-24 10:30:00,20.93,21.02,20.93,20.95,311600.0,11.81,11.8607,11.81,11.8212,311600.0
2004-02-24 11:00:00,20.95,21.02,20.93,20.99,338800.0,11.8212,11.8607,11.81,11.8438,338800.0
2004-02-24 11:30:00,20.99,21.01,20.92,20.98,220000.0,11.8438,11.8551,11.8043,11.8382,220000.0
2004-02-24 12:00:00,20.97,21.0,20.92,21.0,114800.0,11.8325,11.8495,11.8043,11.8495,114800.0
2004-02-24 12:30:00,21.0,21.03,20.97,21.02,91200.0,11.8495,11.8664,11.8325,11.8607,91200.0
2004-02-24 13:00:00,21.02,21.08,21.01,21.04,110400.0,11.8607,11.8946,11.8551,11.872,110400.0
2004-02-24 13:30:00,21.04,21.05,20.98,21.01,142400.0,11.872,11.8777,11.8382,11.8551,142400.0
2004-02-24 14:00:00,21.0,21.02,20.98,21.0,251200.0,11.8495,11.8607,11.8382,11.8495,251200.0
2004-02-24 14:30:00,21.0,21.03,20.98,21.0,202000.0,11.8495,11.8664,11.8382,11.8495,202000.0
2004-02-24 15:00:00,21.01,21.05,20.99,21.05,172800.0,11.8551,11.8777,11.8438,11.8777,172800.0
2004-02-24 15:30:00,21.06,21.1,21.05,21.08,334000.0,11.8833,11.9059,11.8777,11.8946,334000.0
2004-02-25 09:30:00,21.08,21.15,21.03,21.09,412400.0,11.8946,11.9341,11.8664,11.9002,412400.0
2004-02-25 10:00:00,21.09,21.09,21.0,21.02,264000.0,11.9002,11.9002,11.8495,11.8607,264000.0
2004-02-25 10:30:00,21.02,21.02,20.93,20.97,170800.0,11.8607,11.8607,11.81,11.8325,170800.0
2004-02-25 11:00:00,20.98,21.01,20.83,20.86,180400.0,11.8382,11.8551,11.7535,11.7705,180400.0
2004-02-25 11:30:00,20.86,20.97,20.86,20.93,316400.0,11.7705,11.8325,11.7705,11.81,316400.0
2004-02-25 12:00:00,20.93,21.0,20.93,21.0,74800.0,11.81,11.8495,11.81,11.8495,74800.0
2004-02-25 12:30:00,21.0,21.02,20.98,21.0,137600.0,11.8495,11.8607,11.8382,11.8495,137600.0
2004-02-25 13:00:00,21.0,21.01,20.93,20.94,205200.0,11.8495,11.8551,11.81,11.8156,205200.0
2004-02-25 13:30:00,20.95,20.99,20.92,20.96,104400.0,11.8212,11.8438,11.8043,11.8269,104400.0
2004-02-25 14:00:00,20.95,20.96,20.86,20.87,186800.0,11.8212,11.8269,11.7705,11.7761,186800.0
2004-02-25 14:30:00,20.87,20.92,20.83,20.84,210400.0,11.7761,11.8043,11.7535,11.7592,210400.0
2004-02-25 15:00:00,20.86,20.88,20.79,20.8,298800.0,11.7705,11.7817,11.731,11.7366,298800.0
2004-02-25 15:30:00,20.8,20.83,20.76,20.81,557200.0,11.7366,11.7535,11.714,11.7422,557200.0
2004-02-26 09:30:00,20.83,20.87,20.72,20.75,168800.0,11.7535,11.7761,11.6915,11.7084,168800.0
2004-02-26 10:00:00,20.76,20.76,20.68,20.72,179600.0,11.714,11.714,11.6689,11.6915,179600.0
2004-02-26 10:30:00,20.7,20.75,20.68,20.75,223600.0,11.6802,11.7084,11.6689,11.7084,223600.0
2004-02-26 11:00:00,20.75,20.83,20.74,20.79,191200.0,11.7084,11.7535,11.7027,11.731,191200.0
2004-02-26 11:30:00,20.78,20.82,20.75,20.82,146000.0,11.7253,11.7479,11.7084,11.7479,146000.0
2004-02-26 12:00:00,20.82,20.83,20.8,20.82,155200.0,11.7479,11.7535,11.7366,11.7479,155200.0
2004-02-26 12:30:00,20.82,20.9,20.82,20.89,151600.0,11.7479,11.793,11.7479,11.7874,151600.0
2004-02-26 13:00:00,20.89,20.91,20.85,20.88,64000.0,11.7874,11.7987,11.7648,11.7817,64000.0
2004-02-26 13:30:00,20.88,20.93,20.87,20.91,71600.0,11.7817,11.81,11.7761,11.7987,71600.0
2004-02-26 14:00:00,20.91,20.97,20.88,20.93,87200.0,11.7987,11.8325,11.7817,11.81,87200.0
2004-02-26 14:30:00,20.92,20.95,20.88,20.91,112800.0,11.8043,11.8212,11.7817,11.7987,112800.0
2004-02-26 15:00:00,20.91,20.91,20.87,20.89,116000.0,11.7987,11.7987,11.7761,11.7874,116000.0
2004-02-26 15:30:00,20.89,20.91,20.86,20.86,220000.0,11.7874,11.7987,11.7705,11.7705,220000.0
2004-02-27 09:30:00,20.55,20.96,20.55,20.86,288400.0,11.5955,11.8269,11.5955,11.7705,288400.0
2004-02-27 10:00:00,20.86,20.88,20.82,20.82,234000.0,11.7705,11.7817,11.7479,11.7479,234000.0
2004-02-27 10:30:00,20.81,20.9,20.79,20.8,203200.0,11.7422,11.793,11.731,11.7366,203200.0
2004-02-27 11:00:00,20.8,20.82,20.79,20.81,154800.0,11.7366,11.7479,11.731,11.7422,154800.0
2004-02-27 11:30:00,20.8,20.8,20.6,20.6,278000.0,11.7366,11.7366,11.6237,11.6237,278000.0
2004-02-27 12:00:00,20.6,20.69,20.56,20.69,246800.0,11.6237,11.6745,11.6012,11.6745,246800.0
2004-02-27 12:30:00,20.68,20.71,20.6,20.63,124000.0,11.6689,11.6858,11.6237,11.6407,124000.0
2004-02-27 13:00:00,20.63,20.76,20.63,20.75,150800.0,11.6407,11.714,11.6407,11.7084,150800.0
2004-02-27 13:30:00,20.74,20.74,20.63,20.66,256000.0,11.7027,11.7027,11.6407,11.6576,256000.0
2004-02-27 14:00:00,20.66,20.72,20.63,20.68,268800.0,11.6576,11.6915,11.6407,11.6689,268800.0
2004-02-27 14:30:00,20.68,20.77,20.66,20.73,229600.0,11.6689,11.7197,11.6576,11.6971,229600.0
2004-02-27 15:00:00,20.74,20.74,20.63,20.69,358000.0,11.7027,11.7027,11.6407,11.6745,358000.0
2004-02-27 15:30:00,20.69,20.69,20.63,20.66,439200.0,11.6745,11.6745,11.6407,11.6576,439200.0
2004-03-01 09:30:00,20.74,20.75,20.7,20.7,187200.0,11.7027,11.7084,11.6802,11.6802,187200.0
2004-03-01 10:00:00,20.68,20.69,20.6,20.6,320400.0,11.6689,11.6745,11.6237,11.6237,320400.0
2004-03-01 10:30:00,20.61,20.68,20.6,20.67,182800.0,11.6294,11.6689,11.6237,11.6632,182800.0
2004-03-01 11:00:00,20.67,20.67,20.61,20.65,125600.0,11.6632,11.6632,11.6294,11.652,125600.0
2004-03-01 11:30:00,20.65,20.73,20.64,20.73,229200.0,11.652,11.6971,11.6463,11.6971,229200.0
2004-03-01 12:00:00,20.73,20.8,20.72,20.74,214800.0,11.6971,11.7366,11.6915,11.7027,214800.0
2004-03-01 12:30:00,20.74,20.8,20.74,20.78,143200.0,11.7027,11.7366,11.7027,11.7253,143200.0
2004-03-01 13:00:00,20.78,20.81,20.77,20.81,242800.0,11.7253,11.7422,11.7197,11.7422,242800.0
2004-03-01 13:30:00,20.81,20.85,20.81,20.85,236400.0,11.7422,11.7648,11.7422,11.7648,236400.0
2004-03-01 14:00:00,20.86,20.93,20.83,20.93,176800.0,11.7705,11.81,11.7535,11.81,176800.0
2004-03-01 14:30:00,20.93,20.98,20.9,20.97,157200.0,11.81,11.8382,11.793,11.8325,157200.0
2004-03-01 15:00:00,20.97,20.98,20.85,20.86,140400.0,11.8325,11.8382,11.7648,11.7705,140400.0
2004-03-01 15:30:00,20.86,20.88,20.84,20.88,295600.0,11.7705,11.7817,11.7592,11.7817,295600.0
2004-03-02 09:30:00,20.88,20.99,20.86,20.98,103200.0,11.7817,11.8438,11.7705,11.8382,103200.0
2004-03-02 10:00:00,20.97,20.99,20.92,20.93,77600.0,11.8325,11.8438,11.8043,11.81,77600.0
2004-03-02 10:30:00,20.93,20.99,20.92,20.97,132400.0,11.81,11.8438,11.8043,11.8325,132400.0
2004-03-02 11:00:00,20.97,20.97,20.91,20.94,195200.0,11.8325,11.8325,11.7987,11.8156,195200.0
2004-03-02 11:30:00,20.94,20.95,20.89,20.92,120800.0,11.8156,11.8212,11.7874,11.8043,120800.0
2004-03-02 12:00:00,20.91,20.96,20.84,20.9,115200.0,11.7987,11.8269,11.7592,11.793,115200.0
2004-03-02 12:30:00,20.92,20.95,20.83,20.86,219200.0,11.8043,11.8212,11.7535,11.7705,219200.0
2004-03-02 13:00:00,20.86,20.95,20.86,20.91,123600.0,11.7705,11.8212,11.7705,11.7987,123600.0
2004-03-02 13:30:00,20.91,20.91,20.82,20.84,136800.0,11.7987,11.7987,11.7479,11.7592,136800.0
2004-03-02 14:00:00,20.86,20.93,20.83,20.92,184800.0,11.7705,11.81,11.7535,11.8043,184800.0
2004-03-02 14:30:00,20.92,20.95,20.89,20.94,266000.0,11.8043,11.8212,11.7874,11.8156,266000.0
2004-03-02 15:00:00,20.94,21.06,20.94,21.06,376000.0,11.8156,11.8833,11.8156,11.8833,376000.0
2004-03-02 15:30:00,21.05,21.06,20.96,20.96,453200.0,11.8777,11.8833,11.8269,11.8269,453200.0
2004-03-03 09:30:00,20.95,21.04,20.92,20.96,133600.0,11.8212,11.872,11.8043,11.8269,133600.0
2004-03-03 10:00:00,20.96,21.05,20.94,21.01,207600.0,11.8269,11.8777,11.8156,11.8551,207600.0
2004-03-03 10:30:00,21.01,21.1,21.01,21.09,142400.0,11.8551,11.9059,11.8551,11.9002,142400.0
2004-03-03 11:00:00,21.09,21.1,21.05,21.07,56400.0,11.9002,11.9059,11.8777,11.889,56400.0
2004-03-03 11:30:00,21.06,21.08,21.04,21.06,80800.0,11.8833,11.8946,11.872,11.8833,80800.0
2004-03-03 12:00:00,21.06,21.1,21.04,21.07,89600.0,11.8833,11.9059,11.872,11.889,89600.0
2004-03-03 12:30:00,21.07,21.1,21.06,21.09,112400.0,11.889,11.9059,11.8833,11.9002,112400.0
2004-03-03 13:00:00,21.09,21.16,21.08,21.16,131200.0,11.9002,11.9397,11.8946,11.9397,131200.0
2004-03-03 13:30:00,21.15,21.23,21.15,21.19,323600.0,11.9341,11.9792,11.9341,11.9567,323600.0
2004-03-03 14:00:00,21.19,21.27,21.18,21.24,218400.0,11.9567,12.0018,11.951,11.9849,218400.0
2004-03-03 14:30:00,21.24,21.27,21.19,21.2,446800.0,11.9849,12.0018,11.9567,11.9623,446800.0
2004-03-03 15:00:00,21.2,21.27,21.2,21.26,257200.0,11.9623,12.0018,11.9623,11.9962,257200.0
2004-03-03 15:30:00,21.25,21.29,21.21,21.29,300800.0,11.9905,12.0131,11.9679,12.0131,300800.0
2004-03-04 09:30:00,21.28,21.28,21.14,21.14,165200.0,12.0074,12.0074,11.9284,11.9284,165200.0
2004-03-04 10:00:00,21.14,21.21,21.14,21.18,236000.0,11.9284,11.9679,11.9284,11.951,236000.0
2004-03-04 10:30:00,21.18,21.18,21.11,21.12,160800.0,11.951,11.951,11.9115,11.9172,160800.0
2004-03-04 11:00:00,21.12,21.21,21.11,21.18,172400.0,11.9172,11.9679,11.9115,11.951,172400.0
2004-03-04 11:30:00,21.18,21.19,21.14,21.18,91600.0,11.951,11.9567,11.9284,11.951,91600.0
2004-03-04 12:00:00,21.18,21.2,21.17,21.18,45200.0,11.951,11.9623,11.9454,11.951,45200.0
2004-03-04 12:30:00,21.18,21.2,21.18,21.2,103200.0,11.951,11.9623,11.951,11.9623,103200.0
2004-03-04 13:00:00,21.19,21.21,21.17,21.18,104800.0,11.9567,11.9679,11.9454,11.951,104800.0
2004-03-04 13:30:00,21.18,21.21,21.17,21.18,44400.0,11.951,11.9679,11.9454,11.951,44400.0
2004-03-04 14:00:00,21.19,21.25,21.18,21.21,106400.0,11.9567,11.9905,11.951,11.9679,106400.0
2004-03-04 14:30:00,21.21,21.22,21.18,21.22,92400.0,11.9679,11.9736,11.951,11.9736,92400.0
2004-03-04 15:00:00,21.21,21.23,21.18,21.22,120000.0,11.9679,11.9792,11.951,11.9736,120000.0
2004-03-04 15:30:00,21.22,21.27,21.21,21.22,220000.0,11.9736,12.0018,11.9679,11.9736,220000.0
2004-03-05 09:30:00,21.25,21.61,21.24,21.55,388400.0,11.9905,12.1937,11.9849,12.1598,388400.0
2004-03-05 10:00:00,21.56,21.75,21.56,21.75,330400.0,12.1654,12.2726,12.1654,12.2726,330400.0
2004-03-05 10:30:00,21.75,21.89,21.74,21.74,512400.0,12.2726,12.3516,12.267,12.267,512400.0
2004-03-05 11:00:00,21.74,21.79,21.6,21.66,332400.0,12.267,12.2952,12.188,12.2219,332400.0
2004-03-05 11:30:00,21.66,21.66,21.54,21.6,260000.0,12.2219,12.2219,12.1542,12.188,260000.0
2004-03-05 12:00:00,21.61,21.75,21.61,21.75,170000.0,12.1937,12.2726,12.1937,12.2726,170000.0
2004-03-05 12:30:00,21.74,21.77,21.73,21.74,432400.0,12.267,12.2839,12.2614,12.267,432400.0
2004-03-05 13:00:00,21.74,21.75,21.68,21.68,255200.0,12.267,12.2726,12.2331,12.2331,255200.0
2004-03-05 13:30:00,21.67,21.71,21.63,21.68,280400.0,12.2275,12.2501,12.2049,12.2331,280400.0
2004-03-05 14:00:00,21.67,21.74,21.65,21.67,335600.0,12.2275,12.267,12.2162,12.2275,335600.0
2004-03-05 14:30:00,21.67,21.68,21.61,21.61,402800.0,12.2275,12.2331,12.1937,12.1937,402800.0
2004-03-05 15:00:00,21.61,21.63,21.57,21.63,332400.0,12.1937,12.2049,12.1711,12.2049,332400.0
2004-03-05 15:30:00,21.63,21.67,21.62,21.63,433600.0,12.2049,12.2275,12.1993,12.2049,433600.0
2004-03-08 09:30:00,21.54,21.58,21.45,21.55,175600.0,12.1542,12.1767,12.1034,12.1598,175600.0
2004-03-08 10:00:00,21.55,21.6,21.5,21.54,80000.0,12.1598,12.188,12.1316,12.1542,80000.0
2004-03-08 10:30:00,21.55,21.59,21.52,21.53,61200.0,12.1598,12.1824,12.1429,12.1485,61200.0
2004-03-08 11:00:00,21.53,21.61,21.53,21.61,47200.0,12.1485,12.1937,12.1485,12.1937,47200.0
2004-03-08 11:30:00,21.61,21.64,21.56,21.64,46400.0,12.1937,12.2106,12.1654,12.2106,46400.0
2004-03-08 12:00:00,21.65,21.69,21.63,21.69,66000.0,12.2162,12.2388,12.2049,12.2388,66000.0
2004-03-08 12:30:00,21.68,21.73,21.65,21.72,121600.0,12.2331,12.2614,12.2162,12.2557,121600.0
2004-03-08 13:00:00,21.72,21.73,21.64,21.65,89600.0,12.2557,12.2614,12.2106,12.2162,89600.0
2004-03-08 13:30:00,21.66,21.68,21.63,21.64,116400.0,12.2219,12.2331,12.2049,12.2106,116400.0
2004-03-08 14:00:00,21.64,21.68,21.61,21.63,203600.0,12.2106,12.2331,12.1937,12.2049,203600.0
2004-03-08 14:30:00,21.62,21.67,21.6,21.65,100000.0,12.1993,12.2275,12.188,12.2162,100000.0
2004-03-08 15:00:00,21.64,21.64,21.58,21.59,201200.0,12.2106,12.2106,12.1767,12.1824,201200.0
2004-03-08 15:30:00,21.58,21.59,21.5,21.54,358000.0,12.1767,12.1824,12.1316,12.1542,358000.0
2004-03-09 09:30:00,21.5,21.5,21.38,21.47,86400.0,12.1316,12.1316,12.0639,12.1147,86400.0
2004-03-09 10:00:00,21.47,21.49,21.42,21.48,125200.0,12.1147,12.1259,12.0864,12.1203,125200.0
2004-03-09 10:30:00,21.47,21.48,21.42,21.46,160000.0,12.1147,12.1203,12.0864,12.109,160000.0
2004-03-09 11:00:00,21.46,21.48,21.4,21.47,108800.0,12.109,12.1203,12.0752,12.1147,108800.0
2004-03-09 11:30:00,21.47,21.47,21.41,21.46,77200.0,12.1147,12.1147,12.0808,12.109,77200.0
2004-03-09 12:00:00,21.46,21.46,21.39,21.4,181200.0,12.109,12.109,12.0695,12.0752,181200.0
2004-03-09 12:30:00,21.4,21.45,21.4,21.41,116000.0,12.0752,12.1034,12.0752,12.0808,116000.0
2004-03-09 13:00:00,21.41,21.41,21.35,21.41,88400.0,12.0808,12.0808,12.0469,12.0808,88400.0
2004-03-09 13:30:00,21.41,21.44,21.37,21.37,109200.0,12.0808,12.0977,12.0582,12.0582,109200.0
2004-03-09 14:00:00,21.37,21.41,21.3,21.31,153200.0,12.0582,12.0808,12.0187,12.0244,153200.0
2004-03-09 14:30:00,21.31,21.38,21.31,21.37,189600.0,12.0244,12.0639,12.0244,12.0582,189600.0
2004-03-09 15:00:00,21.37,21.38,21.3,21.34,221600.0,12.0582,12.0639,12.0187,12.0413,221600.0
2004-03-09 15:30:00,21.34,21.39,21.34,21.36,241600.0,12.0413,12.0695,12.0413,12.0526,241600.0
2004-03-10 09:30:00,21.51,21.51,21.4,21.45,248000.0,12.1408,12.1408,12.0787,12.1069,248000.0
2004-03-10 10:00:00,21.46,21.5,21.42,21.49,351200.0,12.1126,12.1352,12.09,12.1295,351200.0
2004-03-10 10:30:00,21.5,21.5,21.44,21.47,205200.0,12.1352,12.1352,12.1013,12.1182,205200.0
2004-03-10 11:00:00,21.47,21.48,21.43,21.43,268400.0,12.1182,12.1239,12.0956,12.0956,268400.0
2004-03-10 11:30:00,21.43,21.47,21.38,21.45,156000.0,12.0956,12.1182,12.0674,12.1069,156000.0
2004-03-10 12:00:00,21.45,21.47,21.4,21.43,147200.0,12.1069,12.1182,12.0787,12.0956,147200.0
2004-03-10 12:30:00,21.43,21.46,21.39,21.43,133200.0,12.0956,12.1126,12.0731,12.0956,133200.0
2004-03-10 13:00:00,21.42,21.44,21.36,21.4,156400.0,12.09,12.1013,12.0561,12.0787,156400.0
2004-03-10 13:30:00,21.4,21.41,21.34,21.35,131200.0,12.0787,12.0844,12.0448,12.0505,131200.0
2004-03-10 14:00:00,21.35,21.4,21.34,21.38,275600.0,12.0505,12.0787,12.0448,12.0674,275600.0
2004-03-10 14:30:00,21.38,21.43,21.38,21.41,278800.0,12.0674,12.0956,12.0674,12.0844,278800.0
2004-03-10 15:00:00,21.4,21.42,21.19,21.2,300800.0,12.0787,12.09,11.9602,11.9658,300800.0
2004-03-10 15:30:00,21.2,21.31,21.16,21.2,441600.0,11.9658,12.0279,11.9433,11.9658,441600.0
2004-03-11 09:30:00,21.15,21.15,20.93,21.07,246000.0,11.9376,11.9376,11.8134,11.8925,246000.0
2004-03-11 10:00:00,21.06,21.06,20.97,21.02,199200.0,11.8868,11.8868,11.836,11.8642,199200.0
2004-03-11 10:30:00,21.02,21.05,20.88,21.03,167600.0,11.8642,11.8812,11.7852,11.8699,167600.0
2004-03-11 11:00:00,21.03,21.03,20.93,20.96,188400.0,11.8699,11.8699,11.8134,11.8304,188400.0
2004-03-11 11:30:00,20.95,20.95,20.9,20.9,272800.0,11.8247,11.8247,11.7965,11.7965,272800.0
2004-03-11 12:00:00,20.9,20.96,20.88,20.96,378000.0,11.7965,11.8304,11.7852,11.8304,378000.0
2004-03-11 12:30:00,20.96,21.05,20.96,21.0,254800.0,11.8304,11.8812,11.8304,11.8529,254800.0
2004-03-11 13:00:00,21.0,21.02,20.9,20.98,216800.0,11.8529,11.8642,11.7965,11.8417,216800.0
2004-03-11 13:30:00,20.97,20.97,20.91,20.91,179600.0,11.836,11.836,11.8021,11.8021,179600.0
2004-03-11 14:00:00,20.9,20.97,20.88,20.96,370000.0,11.7965,11.836,11.7852,11.8304,370000.0
2004-03-11 14:30:00,20.96,20.97,20.8,20.82,240000.0,11.8304,11.836,11.7401,11.7513,240000.0
2004-03-11 15:00:00,20.82,20.9,20.67,20.72,303200.0,11.7513,11.7965,11.6667,11.6949,303200.0
2004-03-11 15:30:00,20.71,20.78,20.58,20.6,597200.0,11.6893,11.7288,11.6159,11.6272,597200.0
2004-03-12 09:30:00,20.76,21.11,20.76,21.08,625600.0,11.7175,11.915,11.7175,11.8981,625600.0
2004-03-12 10:00:00,21.08,21.15,20.9,20.93,374800.0,11.8981,11.9376,11.7965,11.8134,374800.0
2004-03-12 10:30:00,20.94,20.96,20.83,20.9,208400.0,11.8191,11.8304,11.757,11.7965,208400.0
2004-03-12 11:00:00,20.89,21.01,20.88,21.01,226400.0,11.7909,11.8586,11.7852,11.8586,226400.0
2004-03-12 11:30:00,21.01,21.13,21.01,21.11,234400.0,11.8586,11.9263,11.8586,11.915,234400.0
2004-03-12 12:00:00,21.11,21.11,21.06,21.08,121600.0,11.915,11.915,11.8868,11.8981,121600.0
2004-03-12 12:30:00,21.09,21.17,21.09,21.17,223200.0,11.9037,11.9489,11.9037,11.9489,223200.0
2004-03-12 13:00:00,21.17,21.18,21.14,21.17,192800.0,11.9489,11.9545,11.932,11.9489,192800.0
2004-03-12 13:30:00,21.16,21.18,21.13,21.15,126000.0,11.9433,11.9545,11.9263,11.9376,126000.0
2004-03-12 14:00:00,21.15,21.19,21.14,21.17,245600.0,11.9376,11.9602,11.932,11.9489,245600.0
2004-03-12 14:30:00,21.18,21.21,21.13,21.16,514000.0,11.9545,11.9715,11.9263,11.9433,514000.0
2004-03-12 15:00:00,21.16,21.16,21.09,21.14,311600.0,11.9433,11.9433,11.9037,11.932,311600.0
2004-03-12 15:30:00,21.14,21.16,21.11,21.15,379200.0,11.932,11.9433,11.915,11.9376,379200.0
2004-03-15 09:30:00,21.36,21.47,21.36,21.43,518400.0,12.0561,12.1182,12.0561,12.0956,518400.0
2004-03-15 10:00:00,21.43,21.48,21.36,21.36,348000.0,12.0956,12.1239,12.0561,12.0561,348000.0
2004-03-15 10:30:00,21.36,21.38,21.21,21.21,251200.0,12.0561,12.0674,11.9715,11.9715,251200.0
2004-03-15 11:00:00,21.2,21.24,21.18,21.22,270800.0,11.9658,11.9884,11.9545,11.9771,270800.0
2004-03-15 11:30:00,21.23,21.25,21.05,21.09,172400.0,11.9828,11.994,11.8812,11.9037,172400.0
2004-03-15 12:00:00,21.09,21.2,21.08,21.18,146400.0,11.9037,11.9658,11.8981,11.9545,146400.0
2004-03-15 12:30:00,21.18,21.3,21.17,21.28,207600.0,11.9545,12.0223,11.9489,12.011,207600.0
2004-03-15 13:00:00,21.27,21.27,21.19,21.19,184400.0,12.0053,12.0053,11.9602,11.9602,184400.0
2004-03-15 13:30:00,21.19,21.19,21.1,21.14,201600.0,11.9602,11.9602,11.9094,11.932,201600.0
2004-03-15 14:00:00,21.14,21.2,21.03,21.08,207200.0,11.932,11.9658,11.8699,11.8981,207200.0
2004-03-15 14:30:00,21.1,21.16,21.07,21.09,156000.0,11.9094,11.9433,11.8925,11.9037,156000.0
2004-03-15 15:00:00,21.09,21.14,21.07,21.09,276000.0,11.9037,11.932,11.8925,11.9037,276000.0
2004-03-15 15:30:00,21.09,21.09,20.79,21.02,304000.0,11.9037,11.9037,11.7344,11.8642,304000.0
2004-03-16 09:30:00,21.39,21.49,21.31,21.4,446800.0,12.0731,12.1295,12.0279,12.0787,446800.0
2004-03-16 10:00:00,21.4,21.59,21.4,21.52,360000.0,12.0787,12.186,12.0787,12.1464,360000.0
2004-03-16 10:30:00,21.52,21.6,21.48,21.53,236000.0,12.1464,12.1916,12.1239,12.1521,236000.0
2004-03-16 11:00:00,21.53,21.55,21.5,21.53,251200.0,12.1521,12.1634,12.1352,12.1521,251200.0
2004-03-16 11:30:00,21.53,21.6,21.5,21.5,247200.0,12.1521,12.1916,12.1352,12.1352,247200.0
2004-03-16 12:00:00,21.5,21.5,21.35,21.42,346400.0,12.1352,12.1352,12.0505,12.09,346400.0
2004-03-16 12:30:00,21.42,21.49,21.4,21.47,148800.0,12.09,12.1295,12.0787,12.1182,148800.0
2004-03-16 13:00:00,21.47,21.49,21.44,21.44,114000.0,12.1182,12.1295,12.1013,12.1013,114000.0
2004-03-16 13:30:00,21.44,21.5,21.44,21.49,107600.0,12.1013,12.1352,12.1013,12.1295,107600.0
2004-03-16 14:00:00,21.49,21.53,21.47,21.5,517200.0,12.1295,12.1521,12.1182,12.1352,517200.0
2004-03-16 14:30:00,21.5,21.53,21.42,21.47,466800.0,12.1352,12.1521,12.09,12.1182,466800.0
2004-03-16 15:00:00,21.46,21.49,21.45,21.46,530400.0,12.1126,12.1295,12.1069,12.1126,530400.0
2004-03-16 15:30:00,21.46,21.51,21.46,21.51,445600.0,12.1126,12.1408,12.1126,12.1408,445600.0
2004-03-17 09:30:00,21.13,21.37,21.13,21.37,536800.0,11.9263,12.0618,11.9263,12.0618,536800.0
2004-03-17 10:00:00,21.39,21.58,21.39,21.55,669200.0,12.0731,12.1803,12.0731,12.1634,669200.0
2004-03-17 10:30:00,21.55,21.64,21.55,21.61,235200.0,12.1634,12.2142,12.1634,12.1972,235200.0
2004-03-17 11:00:00,21.61,21.81,21.61,21.8,412400.0,12.1972,12.3101,12.1972,12.3045,412400.0
2004-03-17 11:30:00,21.8,21.84,21.78,21.8,267600.0,12.3045,12.3271,12.2932,12.3045,267600.0
2004-03-17 12:00:00,21.8,21.83,21.72,21.72,159200.0,12.3045,12.3214,12.2593,12.2593,159200.0
2004-03-17 12:30:00,21.72,21.81,21.72,21.79,122400.0,12.2593,12.3101,12.2593,12.2988,122400.0
2004-03-17 13:00:00,21.79,21.79,21.76,21.77,123200.0,12.2988,12.2988,12.2819,12.2876,123200.0
2004-03-17 13:30:00,21.77,21.81,21.77,21.79,92400.0,12.2876,12.3101,12.2876,12.2988,92400.0
2004-03-17 14:00:00,21.79,21.83,21.77,21.77,147600.0,12.2988,12.3214,12.2876,12.2876,147600.0
2004-03-17 14:30:00,21.77,21.77,21.72,21.72,194000.0,12.2876,12.2876,12.2593,12.2593,194000.0
2004-03-17 15:00:00,21.7,21.75,21.68,21.71,257200.0,12.248,12.2763,12.2368,12.2537,257200.0
2004-03-17 15:30:00,21.72,21.75,21.67,21.69,288000.0,12.2593,12.2763,12.2311,12.2424,288000.0
2004-03-18 09:30:00,21.69,21.75,21.67,21.74,234000.0,12.2424,12.2763,12.2311,12.2706,234000.0
2004-03-18 10:00:00,21.74,21.88,21.69,21.88,419600.0,12.2706,12.3496,12.2424,12.3496,419600.0
2004-03-18 10:30:00,21.9,21.9,21.75,21.82,247200.0,12.3609,12.3609,12.2763,12.3158,247200.0
2004-03-18 11:00:00,21.82,21.82,21.75,21.78,246800.0,12.3158,12.3158,12.2763,12.2932,246800.0
2004-03-18 11:30:00,21.78,21.87,21.78,21.86,218800.0,12.2932,12.344,12.2932,12.3383,218800.0
2004-03-18 12:00:00,21.86,21.86,21.76,21.78,206400.0,12.3383,12.3383,12.2819,12.2932,206400.0
2004-03-18 12:30:00,21.78,21.86,21.75,21.82,194400.0,12.2932,12.3383,12.2763,12.3158,194400.0
2004-03-18 13:00:00,21.82,21.91,21.79,21.88,287600.0,12.3158,12.3666,12.2988,12.3496,287600.0
2004-03-18 13:30:00,21.88,21.93,21.82,21.86,235200.0,12.3496,12.3779,12.3158,12.3383,235200.0
2004-03-18 14:00:00,21.87,21.9,21.8,21.8,222000.0,12.344,12.3609,12.3045,12.3045,222000.0
2004-03-18 14:30:00,21.81,21.83,21.79,21.81,140000.0,12.3101,12.3214,12.2988,12.3101,140000.0
2004-03-18 15:00:00,21.81,21.83,21.81,21.83,242800.0,12.3101,12.3214,12.3101,12.3214,242800.0
2004-03-18 15:30:00,21.83,21.87,21.79,21.84,363600.0,12.3214,12.344,12.2988,12.3271,363600.0
2004-03-19 09:30:00,22.13,22.23,21.98,22.0,694800.0,12.4907,12.5472,12.4061,12.4174,694800.0
2004-03-19 10:00:00,22.0,22.13,21.99,22.12,428800.0,12.4174,12.4907,12.4117,12.4851,428800.0
2004-03-19 10:30:00,22.12,22.2,22.1,22.14,223600.0,12.4851,12.5303,12.4738,12.4964,223600.0
2004-03-19 11:00:00,22.16,22.16,22.08,22.11,148400.0,12.5077,12.5077,12.4625,12.4795,148400.0
2004-03-19 11:30:00,22.11,22.27,22.11,22.23,238000.0,12.4795,12.5698,12.4795,12.5472,238000.0
2004-03-19 12:00:00,22.24,22.24,22.2,22.22,85200.0,12.5528,12.5528,12.5303,12.5415,85200.0
2004-03-19 12:30:00,22.22,22.22,22.2,22.22,100800.0,12.5415,12.5415,12.5303,12.5415,100800.0
2004-03-19 13:00:00,22.22,22.22,22.13,22.13,166400.0,12.5415,12.5415,12.4907,12.4907,166400.0
2004-03-19 13:30:00,22.13,22.21,22.11,22.2,145600.0,12.4907,12.5359,12.4795,12.5303,145600.0
2004-03-19 14:00:00,22.2,22.22,22.16,22.21,131200.0,12.5303,12.5415,12.5077,12.5359,131200.0
2004-03-19 14:30:00,22.21,22.22,22.13,22.14,170000.0,12.5359,12.5415,12.4907,12.4964,170000.0
2004-03-19 15:00:00,22.14,22.17,22.09,22.11,326400.0,12.4964,12.5133,12.4682,12.4795,326400.0
2004-03-19 15:30:00,22.11,22.12,21.93,21.96,482400.0,12.4795,12.4851,12.3779,12.3948,482400.0
2004-03-22 09:30:00,21.97,21.97,21.76,21.78,289200.0,12.4004,12.4004,12.2819,12.2932,289200.0
2004-03-22 10:00:00,21.78,21.8,21.65,21.7,190800.0,12.2932,12.3045,12.2198,12.248,190800.0
2004-03-22 10:30:00,21.72,21.76,21.68,21.75,74400.0,12.2593,12.2819,12.2368,12.2763,74400.0
2004-03-22 11:00:00,21.76,21.8,21.7,21.76,162800.0,12.2819,12.3045,12.248,12.2819,162800.0
2004-03-22 11:30:00,21.76,21.8,21.7,21.8,217600.0,12.2819,12.3045,12.248,12.3045,217600.0
2004-03-22 12:00:00,21.79,21.83,21.75,21.83,80400.0,12.2988,12.3214,12.2763,12.3214,80400.0
2004-03-22 12:30:00,21.82,21.85,21.79,21.84,162000.0,12.3158,12.3327,12.2988,12.3271,162000.0
2004-03-22 13:00:00,21.84,21.85,21.76,21.84,162000.0,12.3271,12.3327,12.2819,12.3271,162000.0
2004-03-22 13:30:00,21.84,21.85,21.78,21.83,148800.0,12.3271,12.3327,12.2932,12.3214,148800.0
2004-03-22 14:00:00,21.83,21.83,21.76,21.81,223200.0,12.3214,12.3214,12.2819,12.3101,223200.0
2004-03-22 14:30:00,21.81,21.89,21.81,21.84,124000.0,12.3101,12.3553,12.3101,12.3271,124000.0
2004-03-22 15:00:00,21.84,21.89,21.81,21.84,248400.0,12.3271,12.3553,12.3101,12.3271,248400.0
2004-03-22 15:30:00,21.84,21.88,21.83,21.85,324800.0,12.3271,12.3496,12.3214,12.3327,324800.0
2004-03-23 09:30:00,21.86,21.92,21.83,21.87,338000.0,12.3383,12.3722,12.3214,12.344,338000.0
2004-03-23 10:00:00,21.86,21.91,21.85,21.89,207600.0,12.3383,12.3666,12.3327,12.3553,207600.0
2004-03-23 10:30:00,21.89,21.92,21.88,21.92,171600.0,12.3553,12.3722,12.3496,12.3722,171600.0
2004-03-23 11:00:00,21.92,21.93,21.84,21.88,214000.0,12.3722,12.3779,12.3271,12.3496,214000.0
2004-03-23 11:30:00,21.88,21.88,21.81,21.85,120000.0,12.3496,12.3496,12.3101,12.3327,120000.0
2004-03-23 12:00:00,21.84,21.86,21.8,21.82,183200.0,12.3271,12.3383,12.3045,12.3158,183200.0
2004-03-23 12:30:00,21.82,21.85,21.79,21.85,141200.0,12.3158,12.3327,12.2988,12.3327,141200.0
2004-03-23 13:00:00,21.85,21.91,21.83,21.86,138000.0,12.3327,12.3666,12.3214,12.3383,138000.0
2004-03-23 13:30:00,21.86,21.91,21.84,21.85,141600.0,12.3383,12.3666,12.3271,12.3327,141600.0
2004-03-23 14:00:00,21.86,21.92,21.84,21.88,166000.0,12.3383,12.3722,12.3271,12.3496,166000.0
2004-03-23 14:30:00,21.89,21.94,21.84,21.87,170800.0,12.3553,12.3835,12.3271,12.344,170800.0
2004-03-23 15:00:00,21.86,21.94,21.86,21.89,350800.0,12.3383,12.3835,12.3383,12.3553,350800.0
2004-03-23 15:30:00,21.91,21.92,21.8,21.82,306400.0,12.3666,12.3722,12.3045,12.3158,306400.0
2004-03-24 09:30:00,21.79,21.8,21.69,21.77,310000.0,12.2988,12.3045,12.2424,12.2876,310000.0
2004-03-24 10:00:00,21.77,21.8,21.69,21.69,212800.0,12.2876,12.3045,12.2424,12.2424,212800.0
2004-03-24 10:30:00,21.69,21.7,21.58,21.61,265600.0,12.2424,12.248,12.1803,12.1972,265600.0
2004-03-24 11:00:00,21.61,21.66,21.5,21.59,360800.0,12.1972,12.2255,12.1352,12.186,360800.0
2004-03-24 11:30:00,21.59,21.68,21.59,21.68,178400.0,12.186,12.2368,12.186,12.2368,178400.0
2004-03-24 12:00:00,21.69,21.75,21.67,21.73,169600.0,12.2424,12.2763,12.2311,12.265,169600.0
2004-03-24 12:30:00,21.74,21.79,21.71,21.73,124400.0,12.2706,12.2988,12.2537,12.265,124400.0
2004-03-24 13:00:00,21.72,21.73,21.64,21.67,122400.0,12.2593,12.265,12.2142,12.2311,122400.0
2004-03-24 13:30:00,21.68,21.69,21.6,21.65,124000.0,12.2368,12.2424,12.1916,12.2198,124000.0
2004-03-24 14:00:00,21.64,21.65,21.54,21.54,182800.0,12.2142,12.2198,12.1577,12.1577,182800.0
2004-03-24 14:30:00,21.55,21.58,21.51,21.52,280000.0,12.1634,12.1803,12.1408,12.1464,280000.0
2004-03-24 15:00:00,21.53,21.58,21.49,21.51,207600.0,12.1521,12.1803,12.1295,12.1408,207600.0
2004-03-24 15:30:00,21.5,21.57,21.48,21.52,333200.0,12.1352,12.1747,12.1239,12.1464,333200.0
2004-03-25 09:30:00,21.56,21.72,21.56,21.63,210400.0,12.169,12.2593,12.169,12.2085,210400.0
2004-03-25 10:00:00,21.63,21.67,21.61,21.63,307600.0,12.2085,12.2311,12.1972,12.2085,307600.0
2004-03-25 10:30:00,21.63,21.63,21.54,21.54,364000.0,12.2085,12.2085,12.1577,12.1577,364000.0
2004-03-25 11:00:00,21.55,21.55,21.38,21.45,371200.0,12.1634,12.1634,12.0674,12.1069,371200.0
2004-03-25 11:30:00,21.45,21.51,21.39,21.5,339200.0,12.1069,12.1408,12.0731,12.1352,339200.0
2004-03-25 12:00:00,21.5,21.53,21.47,21.51,194800.0,12.1352,12.1521,12.1182,12.1408,194800.0
2004-03-25 12:30:00,21.51,21.59,21.48,21.57,232800.0,12.1408,12.186,12.1239,12.1747,232800.0
2004-03-25 13:00:00,21.57,21.62,21.57,21.59,255600.0,12.1747,12.2029,12.1747,12.186,255600.0
2004-03-25 13:30:00,21.59,21.66,21.59,21.66,155200.0,12.186,12.2255,12.186,12.2255,155200.0
2004-03-25 14:00:00,21.66,21.69,21.55,21.62,186000.0,12.2255,12.2424,12.1634,12.2029,186000.0
2004-03-25 14:30:00,21.61,21.68,21.61,21.65,155200.0,12.1972,12.2368,12.1972,12.2198,155200.0
2004-03-25 15:00:00,21.66,21.72,21.65,21.71,167600.0,12.2255,12.2593,12.2198,12.2537,167600.0
2004-03-25 15:30:00,21.71,21.79,21.69,21.69,248000.0,12.2537,12.2988,12.2424,12.2424,248000.0
2004-03-26 09:30:00,21.66,21.78,21.6,21.74,204400.0,12.2255,12.2932,12.1916,12.2706,204400.0
2004-03-26 10:00:00,21.74,21.85,21.74,21.84,174800.0,12.2706,12.3327,12.2706,12.3271,174800.0
2004-03-26 10:30:00,21.84,21.94,21.84,21.89,187200.0,12.3271,12.3835,12.3271,12.3553,187200.0
2004-03-26 11:00:00,21.89,21.89,21.79,21.84,108000.0,12.3553,12.3553,12.2988,12.3271,108000.0
2004-03-26 11:30:00,21.84,21.9,21.82,21.89,216400.0,12.3271,12.3609,12.3158,12.3553,216400.0
2004-03-26 12:00:00,21.89,21.9,21.85,21.87,158800.0,12.3553,12.3609,12.3327,12.344,158800.0
2004-03-26 12:30:00,21.87,21.91,21.87,21.91,84800.0,12.344,12.3666,12.344,12.3666,84800.0
2004-03-26 13:00:00,21.91,21.93,21.89,21.91,137200.0,12.3666,12.3779,12.3553,12.3666,137200.0
2004-03-26 13:30:00,21.91,21.91,21.86,21.89,118800.0,12.3666,12.3666,12.3383,12.3553,118800.0
2004-03-26 14:00:00,21.89,21.93,21.89,21.9,128800.0,12.3553,12.3779,12.3553,12.3609,128800.0
2004-03-26 14:30:00,21.89,21.93,21.89,21.91,177600.0,12.3553,12.3779,12.3553,12.3666,177600.0
2004-03-26 15:00:00,21.91,21.91,21.83,21.83,201600.0,12.3666,12.3666,12.3214,12.3214,201600.0
2004-03-26 15:30:00,21.83,21.84,21.77,21.78,242400.0,12.3214,12.3271,12.2876,12.2932,242400.0
2004-03-29 09:30:00,21.78,21.85,21.74,21.82,171600.0,12.2932,12.3327,12.2706,12.3158,171600.0
2004-03-29 10:00:00,21.82,21.92,21.82,21.91,178400.0,12.3158,12.3722,12.3158,12.3666,178400.0
2004-03-29 10:30:00,21.91,21.95,21.86,21.89,226400.0,12.3666,12.3891,12.3383,12.3553,226400.0
2004-03-29 11:00:00,21.88,21.9,21.85,21.89,140000.0,12.3496,12.3609,12.3327,12.3553,140000.0
2004-03-29 11:30:00,21.89,21.9,21.87,21.88,150800.0,12.3553,12.3609,12.344,12.3496,150800.0
2004-03-29 12:00:00,21.88,21.9,21.85,21.88,94400.0,12.3496,12.3609,12.3327,12.3496,94400.0
2004-03-29 12:30:00,21.88,21.94,21.88,21.94,188400.0,12.3496,12.3835,12.3496,12.3835,188400.0
2004-03-29 13:00:00,21.93,21.94,21.89,21.9,175200.0,12.3779,12.3835,12.3553,12.3609,175200.0
2004-03-29 13:30:00,21.9,21.9,21.85,21.88,208000.0,12.3609,12.3609,12.3327,12.3496,208000.0
2004-03-29 14:00:00,21.89,21.93,21.86,21.86,150800.0,12.3553,12.3779,12.3383,12.3383,150800.0
2004-03-29 14:30:00,21.86,21.88,21.85,21.86,133600.0,12.3383,12.3496,12.3327,12.3383,133600.0
2004-03-29 15:00:00,21.86,21.88,21.8,21.82,272000.0,12.3383,12.3496,12.3045,12.3158,272000.0
2004-03-29 15:30:00,21.81,21.81,21.67,21.74,484400.0,12.3101,12.3101,12.2311,12.2706,484400.0
2004-03-30 09:30:00,21.8,21.94,21.76,21.94,254400.0,12.3045,12.3835,12.2819,12.3835,254400.0
2004-03-30 10:00:00,21.94,22.0,21.85,22.0,184400.0,12.3835,12.4174,12.3327,12.4174,184400.0
2004-03-30 10:30:00,21.98,22.08,21.95,22.07,201600.0,12.4061,12.4625,12.3891,12.4569,201600.0
2004-03-30 11:00:00,22.07,22.08,22.01,22.05,189600.0,12.4569,12.4625,12.423,12.4456,189600.0
2004-03-30 11:30:00,22.05,22.1,22.02,22.05,214400.0,12.4456,12.4738,12.4287,12.4456,214400.0
2004-03-30 12:00:00,22.04,22.04,21.98,22.01,168000.0,12.4399,12.4399,12.4061,12.423,168000.0
2004-03-30 12:30:00,22.0,22.06,21.98,22.06,168800.0,12.4174,12.4512,12.4061,12.4512,168800.0
2004-03-30 13:00:00,22.06,22.1,22.04,22.07,119200.0,12.4512,12.4738,12.4399,12.4569,119200.0
2004-03-30 13:30:00,22.07,22.07,22.02,22.04,154000.0,12.4569,12.4569,12.4287,12.4399,154000.0
2004-03-30 14:00:00,22.04,22.04,21.97,21.98,182000.0,12.4399,12.4399,12.4004,12.4061,182000.0
2004-03-30 14:30:00,21.98,22.0,21.95,21.99,114400.0,12.4061,12.4174,12.3891,12.4117,114400.0
2004-03-30 15:00:00,21.99,22.0,21.96,21.99,226400.0,12.4117,12.4174,12.3948,12.4117,226400.0
2004-03-30 15:30:00,21.99,22.0,21.95,21.99,294400.0,12.4117,12.4174,12.3891,12.4117,294400.0
2004-03-31 09:30:00,22.02,22.05,21.9,22.03,147200.0,12.4287,12.4456,12.3609,12.4343,147200.0
2004-03-31 10:00:00,22.05,22.05,21.85,21.92,212800.0,12.4456,12.4456,12.3327,12.3722,212800.0
2004-03-31 10:30:00,21.92,21.96,21.9,21.93,183200.0,12.3722,12.3948,12.3609,12.3779,183200.0
2004-03-31 11:00:00,21.93,21.93,21.91,21.92,92000.0,12.3779,12.3779,12.3666,12.3722,92000.0
2004-03-31 11:30:00,21.92,21.93,21.88,21.93,67600.0,12.3722,12.3779,12.3496,12.3779,67600.0
2004-03-31 12:00:00,21.91,21.93,21.88,21.91,80000.0,12.3666,12.3779,12.3496,12.3666,80000.0
2004-03-31 12:30:00,21.91,21.93,21.9,21.91,35600.0,12.3666,12.3779,12.3609,12.3666,35600.0
2004-03-31 13:00:00,21.9,21.94,21.89,21.9,124400.0,12.3609,12.3835,12.3553,12.3609,124400.0
2004-03-31 13:30:00,21.91,21.92,21.82,21.82,142800.0,12.3666,12.3722,12.3158,12.3158,142800.0
2004-03-31 14:00:00,21.83,21.94,21.82,21.92,97200.0,12.3214,12.3835,12.3158,12.3722,97200.0
2004-03-31 14:30:00,21.92,21.96,21.92,21.96,309200.0,12.3722,12.3948,12.3722,12.3948,309200.0
2004-03-31 15:00:00,21.96,21.97,21.86,21.88,241200.0,12.3948,12.4004,12.3383,12.3496,241200.0
2004-03-31 15:30:00,21.89,21.94,21.87,21.88,223200.0,12.3553,12.3835,12.344,12.3496,223200.0
2004-04-01 09:30:00,21.95,22.13,21.95,22.07,130000.0,12.3891,12.4907,12.3891,12.4569,130000.0
2004-04-01 10:00:00,22.07,22.18,22.07,22.16,180000.0,12.4569,12.519,12.4569,12.5077,180000.0
2004-04-01 10:30:00,22.16,22.16,22.02,22.02,258800.0,12.5077,12.5077,12.4287,12.4287,258800.0
2004-04-01 11:00:00,22.02,22.14,22.0,22.13,234800.0,12.4287,12.4964,12.4174,12.4907,234800.0
2004-04-01 11:30:00,22.12,22.12,22.04,22.07,177200.0,12.4851,12.4851,12.4399,12.4569,177200.0
2004-04-01 12:00:00,22.08,22.12,22.04,22.09,141600.0,12.4625,12.4851,12.4399,12.4682,141600.0
2004-04-01 12:30:00,22.09,22.1,22.04,22.05,191200.0,12.4682,12.4738,12.4399,12.4456,191200.0
2004-04-01 13:00:00,22.05,22.09,22.03,22.06,178400.0,12.4456,12.4682,12.4343,12.4512,178400.0
2004-04-01 13:30:00,22.06,22.06,22.04,22.05,266400.0,12.4512,12.4512,12.4399,12.4456,266400.0
2004-04-01 14:00:00,22.05,22.07,22.02,22.06,307600.0,12.4456,12.4569,12.4287,12.4512,307600.0
2004-04-01 14:30:00,22.05,22.07,22.01,22.03,254000.0,12.4456,12.4569,12.423,12.4343,254000.0
2004-04-01 15:00:00,22.03,22.09,22.0,22.01,403600.0,12.4343,12.4682,12.4174,12.423,403600.0
2004-04-01 15:30:00,22.01,22.08,22.01,22.08,731200.0,12.423,12.4625,12.423,12.4625,731200.0
2004-04-02 09:30:00,22.38,22.39,22.22,22.24,280400.0,12.6319,12.6375,12.5415,12.5528,280400.0
2004-04-02 10:00:00,22.24,22.24,22.04,22.09,326400.0,12.5528,12.5528,12.4399,12.4682,326400.0
2004-04-02 10:30:00,22.1,22.18,22.07,22.1,359200.0,12.4738,12.519,12.4569,12.4738,359200.0
2004-04-02 11:00:00,22.09,22.12,22.04,22.09,207600.0,12.4682,12.4851,12.4399,12.4682,207600.0
2004-04-02 11:30:00,22.09,22.12,22.08,22.11,111200.0,12.4682,12.4851,12.4625,12.4795,111200.0
2004-04-02 12:00:00,22.11,22.11,22.06,22.11,144400.0,12.4795,12.4795,12.4512,12.4795,144400.0
2004-04-02 12:30:00,22.1,22.12,22.05,22.08,244400.0,12.4738,12.4851,12.4456,12.4625,244400.0
2004-04-02 13:00:00,22.08,22.1,22.0,22.01,188800.0,12.4625,12.4738,12.4174,12.423,188800.0
2004-04-02 13:30:00,22.01,22.06,21.99,22.04,153200.0,12.423,12.4512,12.4117,12.4399,153200.0
2004-04-02 14:00:00,22.05,22.06,22.0,22.04,178000.0,12.4456,12.4512,12.4174,12.4399,178000.0
2004-04-02 14:30:00,22.04,22.04,21.96,22.0,218400.0,12.4399,12.4399,12.3948,12.4174,218400.0
2004-04-02 15:00:00,22.01,22.03,21.97,22.02,276000.0,12.423,12.4343,12.4004,12.4287,276000.0
2004-04-02 15:30:00,22.02,22.05,22.0,22.05,376800.0,12.4287,12.4456,12.4174,12.4456,376800.0
2004-04-05 09:30:00,22.06,22.18,22.05,22.17,244400.0,12.4512,12.519,12.4456,12.5133,244400.0
2004-04-05 10:00:00,22.17,22.22,22.15,22.2,159600.0,12.5133,12.5415,12.502,12.5303,159600.0
2004-04-05 10:30:00,22.2,22.24,22.18,22.21,210000.0,12.5303,12.5528,12.519,12.5359,210000.0
2004-04-05 11:00:00,22.21,22.21,22.18,22.21,177200.0,12.5359,12.5359,12.519,12.5359,177200.0
2004-04-05 11:30:00,22.2,22.2,22.16,22.16,74800.0,12.5303,12.5303,12.5077,12.5077,74800.0
2004-04-05 12:00:00,22.16,22.17,22.14,22.15,59600.0,12.5077,12.5133,12.4964,12.502,59600.0
2004-04-05 12:30:00,22.17,22.18,22.13,22.16,116800.0,12.5133,12.519,12.4907,12.5077,116800.0
2004-04-05 13:00:00,22.16,22.17,22.15,22.15,59200.0,12.5077,12.5133,12.502,12.502,59200.0
2004-04-05 13:30:00,22.15,22.16,22.15,22.15,70800.0,12.502,12.5077,12.502,12.502,70800.0
2004-04-05 14:00:00,22.15,22.17,22.15,22.15,74000.0,12.502,12.5133,12.502,12.502,74000.0
2004-04-05 14:30:00,22.16,22.16,22.12,22.14,96400.0,12.5077,12.5077,12.4851,12.4964,96400.0
2004-04-05 15:00:00,22.14,22.16,22.13,22.16,400800.0,12.4964,12.5077,12.4907,12.5077,400800.0
2004-04-05 15:30:00,22.16,22.24,22.15,22.2,378000.0,12.5077,12.5528,12.502,12.5303,378000.0
2004-04-06 09:30:00,22.2,22.3,22.2,22.24,152800.0,12.5303,12.5867,12.5303,12.5528,152800.0
2004-04-06 10:00:00,22.24,22.24,22.16,22.16,88800.0,12.5528,12.5528,12.5077,12.5077,88800.0
2004-04-06 10:30:00,22.15,22.17,22.1,22.15,190800.0,12.502,12.5133,12.4738,12.502,190800.0
2004-04-06 11:00:00,22.13,22.15,22.09,22.11,88800.0,12.4907,12.502,12.4682,12.4795,88800.0
2004-04-06 11:30:00,22.11,22.11,22.07,22.07,65600.0,12.4795,12.4795,12.4569,12.4569,65600.0
2004-04-06 12:00:00,22.08,22.08,22.03,22.05,105600.0,12.4625,12.4625,12.4343,12.4456,105600.0
2004-04-06 12:30:00,22.05,22.06,21.98,22.0,99600.0,12.4456,12.4512,12.4061,12.4174,99600.0
2004-04-06 13:00:00,22.0,22.02,21.93,21.94,183600.0,12.4174,12.4287,12.3779,12.3835,183600.0
2004-04-06 13:30:00,21.93,21.98,21.93,21.95,63600.0,12.3779,12.4061,12.3779,12.3891,63600.0
2004-04-06 14:00:00,21.95,22.0,21.95,22.0,72000.0,12.3891,12.4174,12.3891,12.4174,72000.0
2004-04-06 14:30:00,21.99,22.04,21.98,21.99,104000.0,12.4117,12.4399,12.4061,12.4117,104000.0
2004-04-06 15:00:00,21.99,22.0,21.92,21.94,186000.0,12.4117,12.4174,12.3722,12.3835,186000.0
2004-04-06 15:30:00,21.94,22.01,21.94,21.98,326400.0,12.3835,12.423,12.3835,12.4061,326400.0
2004-04-07 09:30:00,21.94,21.97,21.88,21.93,166000.0,12.3835,12.4004,12.3496,12.3779,166000.0
2004-04-07 10:00:00,21.94,21.97,21.92,21.95,110000.0,12.3835,12.4004,12.3722,12.3891,110000.0
2004-04-07 10:30:00,21.96,21.97,21.87,21.92,158000.0,12.3948,12.4004,12.344,12.3722,158000.0
2004-04-07 11:00:00,21.93,21.95,21.82,21.85,149600.0,12.3779,12.3891,12.3158,12.3327,149600.0
2004-04-07 11:30:00,21.85,21.88,21.81,21.83,156400.0,12.3327,12.3496,12.3101,12.3214,156400.0
2004-04-07 12:00:00,21.84,21.87,21.79,21.86,75200.0,12.3271,12.344,12.2988,12.3383,75200.0
2004-04-07 12:30:00,21.86,21.87,21.82,21.84,113200.0,12.3383,12.344,12.3158,12.3271,113200.0
2004-04-07 13:00:00,21.83,21.86,21.83,21.86,110400.0,12.3214,12.3383,12.3214,12.3383,110400.0
2004-04-07 13:30:00,21.86,21.88,21.82,21.84,156800.0,12.3383,12.3496,12.3158,12.3271,156800.0
2004-04-07 14:00:00,21.84,21.87,21.82,21.87,119600.0,12.3271,12.344,12.3158,12.344,119600.0
2004-04-07 14:30:00,21.87,21.89,21.75,21.88,210800.0,12.344,12.3553,12.2763,12.3496,210800.0
2004-04-07 15:00:00,21.88,21.98,21.88,21.92,223600.0,12.3496,12.4061,12.3496,12.3722,223600.0
2004-04-07 15:30:00,21.92,21.92,21.75,21.81,366000.0,12.3722,12.3722,12.2763,12.3101,366000.0
2004-04-08 09:30:00,22.13,22.31,22.1,22.31,457200.0,12.4907,12.5923,12.4738,12.5923,457200.0
2004-04-08 10:00:00,22.33,22.36,22.24,22.27,346400.0,12.6036,12.6206,12.5528,12.5698,346400.0
2004-04-08 10:30:00,22.29,22.41,22.29,22.38,147200.0,12.5811,12.6488,12.5811,12.6319,147200.0
2004-04-08 11:00:00,22.38,22.46,22.34,22.37,209600.0,12.6319,12.677,12.6093,12.6262,209600.0
2004-04-08 11:30:00,22.37,22.43,22.37,22.41,115200.0,12.6262,12.6601,12.6262,12.6488,115200.0
2004-04-08 12:00:00,22.42,22.43,22.34,22.36,127600.0,12.6544,12.6601,12.6093,12.6206,127600.0
2004-04-08 12:30:00,22.35,22.42,22.33,22.34,115600.0,12.6149,12.6544,12.6036,12.6093,115600.0
2004-04-08 13:00:00,22.34,22.36,22.29,22.3,154400.0,12.6093,12.6206,12.5811,12.5867,154400.0
2004-04-08 13:30:00,22.3,22.34,22.25,22.28,76000.0,12.5867,12.6093,12.5585,12.5754,76000.0
2004-04-08 14:00:00,22.28,22.28,22.18,22.18,185600.0,12.5754,12.5754,12.519,12.519,185600.0
2004-04-08 14:30:00,22.18,22.28,22.18,22.24,211600.0,12.519,12.5754,12.519,12.5528,211600.0
2004-04-08 15:00:00,22.25,22.27,22.14,22.18,275600.0,12.5585,12.5698,12.4964,12.519,275600.0
2004-04-08 15:30:00,22.18,22.3,22.14,22.22,400400.0,12.519,12.5867,12.4964,12.5415,400400.0
2004-04-12 09:30:00,22.29,22.43,22.28,22.42,144000.0,12.5811,12.6601,12.5754,12.6544,144000.0
2004-04-12 10:00:00,22.42,22.48,22.38,22.38,135600.0,12.6544,12.6883,12.6319,12.6319,135600.0
2004-04-12 10:30:00,22.4,22.45,22.36,22.41,200400.0,12.6431,12.6714,12.6206,12.6488,200400.0
2004-04-12 11:00:00,22.4,22.4,22.37,22.37,157600.0,12.6431,12.6431,12.6262,12.6262,157600.0
2004-04-12 11:30:00,22.37,22.37,22.33,22.34,144800.0,12.6262,12.6262,12.6036,12.6093,144800.0
2004-04-12 12:00:00,22.34,22.35,22.3,22.3,78000.0,12.6093,12.6149,12.5867,12.5867,78000.0
2004-04-12 12:30:00,22.31,22.31,22.25,22.26,66800.0,12.5923,12.5923,12.5585,12.5641,66800.0
2004-04-12 13:00:00,22.26,22.3,22.25,22.27,62000.0,12.5641,12.5867,12.5585,12.5698,62000.0
2004-04-12 13:30:00,22.26,22.29,22.25,22.28,34000.0,12.5641,12.5811,12.5585,12.5754,34000.0
2004-04-12 14:00:00,22.28,22.34,22.28,22.33,70800.0,12.5754,12.6093,12.5754,12.6036,70800.0
2004-04-12 14:30:00,22.33,22.35,22.31,22.34,99200.0,12.6036,12.6149,12.5923,12.6093,99200.0
2004-04-12 15:00:00,22.34,22.34,22.31,22.31,96000.0,12.6093,12.6093,12.5923,12.5923,96000.0
2004-04-12 15:30:00,22.31,22.4,22.31,22.34,215200.0,12.5923,12.6431,12.5923,12.6093,215200.0
2004-04-13 09:30:00,22.48,22.48,22.38,22.39,261600.0,12.6883,12.6883,12.6319,12.6375,261600.0
2004-04-13 10:00:00,22.39,22.39,22.24,22.25,201600.0,12.6375,12.6375,12.5528,12.5585,201600.0
2004-04-13 10:30:00,22.25,22.27,22.19,22.19,167600.0,12.5585,12.5698,12.5246,12.5246,167600.0
2004-04-13 11:00:00,22.2,22.23,22.08,22.2,241600.0,12.5303,12.5472,12.4625,12.5303,241600.0
2004-04-13 11:30:00,22.2,22.25,22.18,22.22,79600.0,12.5303,12.5585,12.519,12.5415,79600.0
2004-04-13 12:00:00,22.23,22.25,22.14,22.14,118000.0,12.5472,12.5585,12.4964,12.4964,118000.0
2004-04-13 12:30:00,22.14,22.26,22.1,22.26,247600.0,12.4964,12.5641,12.4738,12.5641,247600.0
2004-04-13 13:00:00,22.26,22.31,22.23,22.24,134400.0,12.5641,12.5923,12.5472,12.5528,134400.0
2004-04-13 13:30:00,22.22,22.22,22.13,22.13,166000.0,12.5415,12.5415,12.4907,12.4907,166000.0
2004-04-13 14:00:00,22.13,22.13,22.03,22.12,336400.0,12.4907,12.4907,12.4343,12.4851,336400.0
2004-04-13 14:30:00,22.13,22.17,22.1,22.1,165600.0,12.4907,12.5133,12.4738,12.4738,165600.0
2004-04-13 15:00:00,22.1,22.1,22.0,22.03,145600.0,12.4738,12.4738,12.4174,12.4343,145600.0
2004-04-13 15:30:00,22.03,22.1,21.97,21.97,312000.0,12.4343,12.4738,12.4004,12.4004,312000.0
2004-04-14 09:30:00,21.97,22.03,21.95,22.01,130800.0,12.4004,12.4343,12.3891,12.423,130800.0
2004-04-14 10:00:00,22.02,22.15,21.97,22.08,168800.0,12.4287,12.502,12.4004,12.4625,168800.0
2004-04-14 10:30:00,22.08,22.2,22.07,22.13,119600.0,12.4625,12.5303,12.4569,12.4907,119600.0
2004-04-14 11:00:00,22.13,22.17,22.08,22.1,120000.0,12.4907,12.5133,12.4625,12.4738,120000.0
2004-04-14 11:30:00,22.12,22.21,22.08,22.21,87600.0,12.4851,12.5359,12.4625,12.5359,87600.0
2004-04-14 12:00:00,22.21,22.25,22.1,22.14,140800.0,12.5359,12.5585,12.4738,12.4964,140800.0
2004-04-14 12:30:00,22.13,22.14,21.97,21.97,197600.0,12.4907,12.4964,12.4004,12.4004,197600.0
2004-04-14 13:00:00,21.97,21.97,21.79,21.82,310800.0,12.4004,12.4004,12.2988,12.3158,310800.0
2004-04-14 13:30:00,21.83,21.91,21.83,21.88,90000.0,12.3214,12.3666,12.3214,12.3496,90000.0
2004-04-14 14:00:00,21.88,21.91,21.8,21.83,133600.0,12.3496,12.3666,12.3045,12.3214,133600.0
2004-04-14 14:30:00,21.83,21.86,21.66,21.78,388000.0,12.3214,12.3383,12.2255,12.2932,388000.0
2004-04-14 15:00:00,21.78,21.81,21.67,21.67,292800.0,12.2932,12.3101,12.2311,12.2311,292800.0
2004-04-14 15:30:00,21.67,21.78,21.63,21.75,409200.0,12.2311,12.2932,12.2085,12.2763,409200.0
2004-04-15 09:30:00,22.13,22.29,22.09,22.26,667200.0,12.4907,12.5811,12.4682,12.5641,667200.0
2004-04-15 10:00:00,22.29,22.36,22.22,22.27,842000.0,12.5811,12.6206,12.5415,12.5698,842000.0
2004-04-15 10:30:00,22.27,22.33,22.22,22.32,493200.0,12.5698,12.6036,12.5415,12.598,493200.0
2004-04-15 11:00:00,22.32,22.37,22.25,22.29,284400.0,12.598,12.6262,12.5585,12.5811,284400.0
2004-04-15 11:30:00,22.29,22.29,22.22,22.23,468000.0,12.5811,12.5811,12.5415,12.5472,468000.0
2004-04-15 12:00:00,22.23,22.23,22.11,22.11,314800.0,12.5472,12.5472,12.4795,12.4795,314800.0
2004-04-15 12:30:00,22.11,22.17,22.04,22.17,189200.0,12.4795,12.5133,12.4399,12.5133,189200.0
2004-04-15 13:00:00,22.16,22.16,22.1,22.11,175600.0,12.5077,12.5077,12.4738,12.4795,175600.0
2004-04-15 13:30:00,22.12,22.25,22.11,22.24,200400.0,12.4851,12.5585,12.4795,12.5528,200400.0
2004-04-15 14:00:00,22.24,22.25,22.15,22.24,334000.0,12.5528,12.5585,12.502,12.5528,334000.0
2004-04-15 14:30:00,22.24,22.26,22.22,22.26,319200.0,12.5528,12.5641,12.5415,12.5641,319200.0
2004-04-15 15:00:00,22.26,22.33,22.25,22.32,518000.0,12.5641,12.6036,12.5585,12.598,518000.0
2004-04-15 15:30:00,22.32,22.33,22.3,22.3,498400.0,12.598,12.6036,12.5867,12.5867,498400.0
2004-04-16 09:30:00,22.43,22.53,22.42,22.45,570400.0,12.6601,12.7165,12.6544,12.6714,570400.0
2004-04-16 10:00:00,22.45,22.58,22.45,22.57,478800.0,12.6714,12.7447,12.6714,12.7391,478800.0
2004-04-16 10:30:00,22.57,22.65,22.52,22.52,237600.0,12.7391,12.7842,12.7109,12.7109,237600.0
2004-04-16 11:00:00,22.52,22.58,22.48,22.5,267600.0,12.7109,12.7447,12.6883,12.6996,267600.0
2004-04-16 11:30:00,22.49,22.55,22.49,22.54,112800.0,12.6939,12.7278,12.6939,12.7222,112800.0
2004-04-16 12:00:00,22.55,22.66,22.53,22.59,293200.0,12.7278,12.7899,12.7165,12.7504,293200.0
2004-04-16 12:30:00,22.59,22.64,22.58,22.59,146800.0,12.7504,12.7786,12.7447,12.7504,146800.0
2004-04-16 13:00:00,22.59,22.6,22.55,22.57,117600.0,12.7504,12.756,12.7278,12.7391,117600.0
2004-04-16 13:30:00,22.55,22.56,22.48,22.52,191600.0,12.7278,12.7334,12.6883,12.7109,191600.0
2004-04-16 14:00:00,22.52,22.56,22.52,22.52,206400.0,12.7109,12.7334,12.7109,12.7109,206400.0
2004-04-16 14:30:00,22.52,22.53,22.43,22.53,296400.0,12.7109,12.7165,12.6601,12.7165,296400.0
2004-04-16 15:00:00,22.53,22.58,22.45,22.45,256800.0,12.7165,12.7447,12.6714,12.6714,256800.0
2004-04-16 15:30:00,22.45,22.59,22.44,22.48,324800.0,12.6714,12.7504,12.6657,12.6883,324800.0
2004-04-19 09:30:00,22.41,22.47,22.34,22.36,230800.0,12.6488,12.6826,12.6093,12.6206,230800.0
2004-04-19 10:00:00,22.36,22.42,22.27,22.41,174400.0,12.6206,12.6544,12.5698,12.6488,174400.0
2004-04-19 10:30:00,22.41,22.41,22.26,22.32,140000.0,12.6488,12.6488,12.5641,12.598,140000.0
2004-04-19 11:00:00,22.33,22.41,22.31,22.41,95200.0,12.6036,12.6488,12.5923,12.6488,95200.0
2004-04-19 11:30:00,22.41,22.44,22.37,22.43,89600.0,12.6488,12.6657,12.6262,12.6601,89600.0
2004-04-19 12:00:00,22.43,22.48,22.43,22.47,91200.0,12.6601,12.6883,12.6601,12.6826,91200.0
2004-04-19 12:30:00,22.47,22.54,22.47,22.5,163600.0,12.6826,12.7222,12.6826,12.6996,163600.0
2004-04-19 13:00:00,22.5,22.53,22.45,22.48,158000.0,12.6996,12.7165,12.6714,12.6883,158000.0
2004-04-19 13:30:00,22.48,22.52,22.47,22.49,132400.0,12.6883,12.7109,12.6826,12.6939,132400.0
2004-04-19 14:00:00,22.49,22.53,22.45,22.5,186800.0,12.6939,12.7165,12.6714,12.6996,186800.0
2004-04-19 14:30:00,22.5,22.56,22.48,22.54,254400.0,12.6996,12.7334,12.6883,12.7222,254400.0
2004-04-19 15:00:00,22.54,22.6,22.51,22.6,228800.0,12.7222,12.756,12.7052,12.756,228800.0
2004-04-19 15:30:00,22.6,22.61,22.51,22.56,284800.0,12.756,12.7617,12.7052,12.7334,284800.0
2004-04-20 09:30:00,22.6,22.7,22.56,22.67,174000.0,12.756,12.8125,12.7334,12.7955,174000.0
2004-04-20 10:00:00,22.68,22.69,22.66,22.67,118000.0,12.8012,12.8068,12.7899,12.7955,118000.0
2004-04-20 10:30:00,22.67,22.71,22.61,22.61,89200.0,12.7955,12.8181,12.7617,12.7617,89200.0
2004-04-20 11:00:00,22.61,22.64,22.54,22.62,114800.0,12.7617,12.7786,12.7222,12.7673,114800.0
2004-04-20 11:30:00,22.62,22.66,22.58,22.59,101200.0,12.7673,12.7899,12.7447,12.7504,101200.0
2004-04-20 12:00:00,22.59,22.66,22.59,22.64,86400.0,12.7504,12.7899,12.7504,12.7786,86400.0
2004-04-20 12:30:00,22.66,22.71,22.64,22.7,140000.0,12.7899,12.8181,12.7786,12.8125,140000.0
2004-04-20 13:00:00,22.7,22.71,22.66,22.66,105600.0,12.8125,12.8181,12.7899,12.7899,105600.0
2004-04-20 13:30:00,22.66,22.71,22.63,22.64,116000.0,12.7899,12.8181,12.773,12.7786,116000.0
2004-04-20 14:00:00,22.66,22.68,22.61,22.66,259200.0,12.7899,12.8012,12.7617,12.7899,259200.0
2004-04-20 14:30:00,22.66,22.67,22.47,22.47,151200.0,12.7899,12.7955,12.6826,12.6826,151200.0
2004-04-20 15:00:00,22.47,22.58,22.44,22.52,300800.0,12.6826,12.7447,12.6657,12.7109,300800.0
2004-04-20 15:30:00,22.52,22.53,22.18,22.18,574000.0,12.7109,12.7165,12.519,12.519,574000.0
2004-04-21 09:30:00,22.13,22.22,22.04,22.21,211600.0,12.4907,12.5415,12.4399,12.5359,211600.0
2004-04-21 10:00:00,22.21,22.4,22.15,22.36,245200.0,12.5359,12.6431,12.502,12.6206,245200.0
2004-04-21 10:30:00,22.36,22.37,22.3,22.34,261200.0,12.6206,12.6262,12.5867,12.6093,261200.0
2004-04-21 11:00:00,22.34,22.47,22.33,22.41,199200.0,12.6093,12.6826,12.6036,12.6488,199200.0
2004-04-21 11:30:00,22.41,22.49,22.35,22.47,175200.0,12.6488,12.6939,12.6149,12.6826,175200.0
2004-04-21 12:00:00,22.47,22.48,22.42,22.42,164000.0,12.6826,12.6883,12.6544,12.6544,164000.0
2004-04-21 12:30:00,22.43,22.45,22.38,22.44,177600.0,12.6601,12.6714,12.6319,12.6657,177600.0
2004-04-21 13:00:00,22.45,22.5,22.45,22.46,200800.0,12.6714,12.6996,12.6714,12.677,200800.0
2004-04-21 13:30:00,22.47,22.55,22.46,22.55,143200.0,12.6826,12.7278,12.677,12.7278,143200.0
2004-04-21 14:00:00,22.55,22.56,22.48,22.55,216400.0,12.7278,12.7334,12.6883,12.7278,216400.0
2004-04-21 14:30:00,22.55,22.55,22.45,22.49,400800.0,12.7278,12.7278,12.6714,12.6939,400800.0
2004-04-21 15:00:00,22.49,22.53,22.46,22.47,324400.0,12.6939,12.7165,12.677,12.6826,324400.0
2004-04-21 15:30:00,22.47,22.5,22.46,22.48,249600.0,12.6826,12.6996,12.677,12.6883,249600.0
2004-04-22 09:30:00,22.44,22.5,22.4,22.48,130000.0,12.6657,12.6996,12.6431,12.6883,130000.0
2004-04-22 10:00:00,22.48,22.48,22.26,22.28,179600.0,12.6883,12.6883,12.5641,12.5754,179600.0
2004-04-22 10:30:00,22.28,22.39,22.27,22.39,194800.0,12.5754,12.6375,12.5698,12.6375,194800.0
2004-04-22 11:00:00,22.39,22.64,22.39,22.58,260400.0,12.6375,12.7786,12.6375,12.7447,260400.0
2004-04-22 11:30:00,22.58,22.69,22.57,22.63,212000.0,12.7447,12.8068,12.7391,12.773,212000.0
2004-04-22 12:00:00,22.63,22.7,22.61,22.69,192400.0,12.773,12.8125,12.7617,12.8068,192400.0
2004-04-22 12:30:00,22.7,22.75,22.7,22.71,92800.0,12.8125,12.8407,12.8125,12.8181,92800.0
2004-04-22 13:00:00,22.71,22.81,22.7,22.81,45200.0,12.8181,12.8746,12.8125,12.8746,45200.0
2004-04-22 13:30:00,22.81,22.99,22.78,22.96,183200.0,12.8746,12.9761,12.8576,12.9592,183200.0
2004-04-22 14:00:00,22.96,22.99,22.92,22.99,216400.0,12.9592,12.9761,12.9366,12.9761,216400.0
2004-04-22 14:30:00,22.99,22.99,22.93,22.97,164400.0,12.9761,12.9761,12.9423,12.9649,164400.0
2004-04-22 15:00:00,22.96,22.96,22.8,22.84,255600.0,12.9592,12.9592,12.8689,12.8915,255600.0
2004-04-22 15:30:00,22.84,22.85,22.76,22.8,233600.0,12.8915,12.8971,12.8463,12.8689,233600.0
2004-04-23 09:30:00,22.56,22.56,22.28,22.29,640000.0,12.7334,12.7334,12.5754,12.5811,640000.0
2004-04-23 10:00:00,22.29,22.36,22.2,22.35,391200.0,12.5811,12.6206,12.5303,12.6149,391200.0
2004-04-23 10:30:00,22.33,22.37,22.29,22.36,306000.0,12.6036,12.6262,12.5811,12.6206,306000.0
2004-04-23 11:00:00,22.34,22.37,22.25,22.28,215200.0,12.6093,12.6262,12.5585,12.5754,215200.0
2004-04-23 11:30:00,22.27,22.27,22.2,22.21,144400.0,12.5698,12.5698,12.5303,12.5359,144400.0
2004-04-23 12:00:00,22.21,22.22,22.14,22.18,175200.0,12.5359,12.5415,12.4964,12.519,175200.0
2004-04-23 12:30:00,22.18,22.18,22.15,22.18,111600.0,12.519,12.519,12.502,12.519,111600.0
2004-04-23 13:00:00,22.18,22.2,22.13,22.15,172000.0,12.519,12.5303,12.4907,12.502,172000.0
2004-04-23 13:30:00,22.17,22.22,22.14,22.16,118800.0,12.5133,12.5415,12.4964,12.5077,118800.0
2004-04-23 14:00:00,22.16,22.2,22.1,22.2,145600.0,12.5077,12.5303,12.4738,12.5303,145600.0
2004-04-23 14:30:00,22.2,22.28,22.19,22.27,226000.0,12.5303,12.5754,12.5246,12.5698,226000.0
2004-04-23 15:00:00,22.26,22.26,22.18,22.23,255600.0,12.5641,12.5641,12.519,12.5472,255600.0
2004-04-23 15:30:00,22.23,22.28,22.16,22.19,504000.0,12.5472,12.5754,12.5077,12.5246,504000.0
2004-04-26 09:30:00,22.25,22.29,22.2,22.2,188800.0,12.5585,12.5811,12.5303,12.5303,188800.0
2004-04-26 10:00:00,22.2,22.2,21.98,22.0,247200.0,12.5303,12.5303,12.4061,12.4174,247200.0
2004-04-26 10:30:00,22.0,22.04,21.96,21.99,173200.0,12.4174,12.4399,12.3948,12.4117,173200.0
2004-04-26 11:00:00,21.99,22.05,21.98,22.04,141200.0,12.4117,12.4456,12.4061,12.4399,141200.0
2004-04-26 11:30:00,22.04,22.06,22.01,22.02,148000.0,12.4399,12.4512,12.423,12.4287,148000.0
2004-04-26 12:00:00,22.02,22.04,22.01,22.02,65200.0,12.4287,12.4399,12.423,12.4287,65200.0
2004-04-26 12:30:00,22.03,22.08,21.8,22.02,151200.0,12.4343,12.4625,12.3045,12.4287,151200.0
2004-04-26 13:00:00,22.02,22.04,21.95,21.96,121600.0,12.4287,12.4399,12.3891,12.3948,121600.0
2004-04-26 13:30:00,21.96,21.99,21.95,21.98,84400.0,12.3948,12.4117,12.3891,12.4061,84400.0
2004-04-26 14:00:00,21.98,21.98,21.86,21.88,244000.0,12.4061,12.4061,12.3383,12.3496,244000.0
2004-04-26 14:30:00,21.89,21.98,21.89,21.98,148400.0,12.3553,12.4061,12.3553,12.4061,148400.0
2004-04-26 15:00:00,21.98,22.0,21.9,22.0,204400.0,12.4061,12.4174,12.3609,12.4174,204400.0
2004-04-26 15:30:00,22.0,22.03,21.98,22.0,320000.0,12.4174,12.4343,12.4061,12.4174,320000.0
2004-04-27 09:30:00,22.0,22.18,21.96,22.08,307600.0,12.4174,12.519,12.3948,12.4625,307600.0
2004-04-27 10:00:00,22.08,22.11,22.03,22.04,434800.0,12.4625,12.4795,12.4343,12.4399,434800.0
2004-04-27 10:30:00,22.03,22.06,22.03,22.06,148800.0,12.4343,12.4512,12.4343,12.4512,148800.0
2004-04-27 11:00:00,22.05,22.1,22.03,22.08,315600.0,12.4456,12.4738,12.4343,12.4625,315600.0
2004-04-27 11:30:00,22.09,22.19,22.09,22.17,222000.0,12.4682,12.5246,12.4682,12.5133,222000.0
2004-04-27 12:00:00,22.18,22.2,22.14,22.14,86000.0,12.519,12.5303,12.4964,12.4964,86000.0
2004-04-27 12:30:00,22.14,22.16,22.11,22.11,86000.0,12.4964,12.5077,12.4795,12.4795,86000.0
2004-04-27 13:00:00,22.12,22.14,22.09,22.1,70800.0,12.4851,12.4964,12.4682,12.4738,70800.0
2004-04-27 13:30:00,22.1,22.15,22.1,22.12,80800.0,12.4738,12.502,12.4738,12.4851,80800.0
2004-04-27 14:00:00,22.12,22.13,22.03,22.03,296400.0,12.4851,12.4907,12.4343,12.4343,296400.0
2004-04-27 14:30:00,22.04,22.07,21.91,21.96,188000.0,12.4399,12.4569,12.3666,12.3948,188000.0
2004-04-27 15:00:00,21.96,22.03,21.94,22.01,150800.0,12.3948,12.4343,12.3835,12.423,150800.0
2004-04-27 15:30:00,22.01,22.04,22.0,22.02,190400.0,12.423,12.4399,12.4174,12.4287,190400.0
2004-04-28 09:30:00,21.89,21.9,21.78,21.89,194800.0,12.3553,12.3609,12.2932,12.3553,194800.0
2004-04-28 10:00:00,21.89,21.89,21.72,21.78,199200.0,12.3553,12.3553,12.2593,12.2932,199200.0
2004-04-28 10:30:00,21.75,21.76,21.64,21.65,245200.0,12.2763,12.2819,12.2142,12.2198,245200.0
2004-04-28 11:00:00,21.64,21.7,21.63,21.65,148000.0,12.2142,12.248,12.2085,12.2198,148000.0
2004-04-28 11:30:00,21.64,21.69,21.64,21.68,156000.0,12.2142,12.2424,12.2142,12.2368,156000.0
2004-04-28 12:00:00,21.68,21.79,21.68,21.78,144000.0,12.2368,12.2988,12.2368,12.2932,144000.0
2004-04-28 12:30:00,21.77,21.77,21.7,21.7,157600.0,12.2876,12.2876,12.248,12.248,157600.0
2004-04-28 13:00:00,21.7,21.72,21.59,21.59,176000.0,12.248,12.2593,12.186,12.186,176000.0
2004-04-28 13:30:00,21.59,21.62,21.55,21.6,172400.0,12.186,12.2029,12.1634,12.1916,172400.0
2004-04-28 14:00:00,21.6,21.71,21.6,21.71,147200.0,12.1916,12.2537,12.1916,12.2537,147200.0
2004-04-28 14:30:00,21.71,21.73,21.64,21.68,228000.0,12.2537,12.265,12.2142,12.2368,228000.0
2004-04-28 15:00:00,21.7,21.71,21.59,21.63,235200.0,12.248,12.2537,12.186,12.2085,235200.0
2004-04-28 15:30:00,21.64,21.65,21.59,21.62,218400.0,12.2142,12.2198,12.186,12.2029,218400.0
2004-04-29 09:30:00,21.64,21.72,21.56,21.71,157600.0,12.2142,12.2593,12.169,12.2537,157600.0
2004-04-29 10:00:00,21.71,21.9,21.7,21.78,267200.0,12.2537,12.3609,12.248,12.2932,267200.0
2004-04-29 10:30:00,21.77,21.89,21.75,21.89,182000.0,12.2876,12.3553,12.2763,12.3553,182000.0
2004-04-29 11:00:00,21.89,21.94,21.77,21.78,118000.0,12.3553,12.3835,12.2876,12.2932,118000.0
2004-04-29 11:30:00,21.78,21.78,21.68,21.75,145200.0,12.2932,12.2932,12.2368,12.2763,145200.0
2004-04-29 12:00:00,21.75,21.79,21.73,21.77,322800.0,12.2763,12.2988,12.265,12.2876,322800.0
2004-04-29 12:30:00,21.78,21.81,21.76,21.79,267600.0,12.2932,12.3101,12.2819,12.2988,267600.0
2004-04-29 13:00:00,21.78,21.85,21.78,21.78,150000.0,12.2932,12.3327,12.2932,12.2932,150000.0
2004-04-29 13:30:00,21.78,21.88,21.78,21.79,88800.0,12.2932,12.3496,12.2932,12.2988,88800.0
2004-04-29 14:00:00,21.79,21.84,21.75,21.75,294400.0,12.2988,12.3271,12.2763,12.2763,294400.0
2004-04-29 14:30:00,21.76,21.83,21.75,21.8,288400.0,12.2819,12.3214,12.2763,12.3045,288400.0
2004-04-29 15:00:00,21.8,21.87,21.7,21.74,574800.0,12.3045,12.344,12.248,12.2706,574800.0
2004-04-29 15:30:00,21.73,21.82,21.72,21.8,402800.0,12.265,12.3158,12.2593,12.3045,402800.0
2004-04-30 09:30:00,21.84,21.93,21.82,21.91,199200.0,12.3271,12.3779,12.3158,12.3666,199200.0
2004-04-30 10:00:00,21.92,21.97,21.82,21.84,448400.0,12.3722,12.4004,12.3158,12.3271,448400.0
2004-04-30 10:30:00,21.83,21.93,21.75,21.89,366000.0,12.3214,12.3779,12.2763,12.3553,366000.0
2004-04-30 11:00:00,21.89,21.93,21.85,21.88,227200.0,12.3553,12.3779,12.3327,12.3496,227200.0
2004-04-30 11:30:00,21.87,21.92,21.78,21.9,206000.0,12.344,12.3722,12.2932,12.3609,206000.0
2004-04-30 12:00:00,21.9,21.97,21.87,21.92,165600.0,12.3609,12.4004,12.344,12.3722,165600.0
2004-04-30 12:30:00,21.92,21.94,21.86,21.86,155600.0,12.3722,12.3835,12.3383,12.3383,155600.0
2004-04-30 13:00:00,21.86,21.91,21.85,21.87,164400.0,12.3383,12.3666,12.3327,12.344,164400.0
2004-04-30 13:30:00,21.86,21.98,21.86,21.98,171200.0,12.3383,12.4061,12.3383,12.4061,171200.0
2004-04-30 14:00:00,21.98,22.0,21.88,21.92,168400.0,12.4061,12.4174,12.3496,12.3722,168400.0
2004-04-30 14:30:00,21.92,22.05,21.91,21.94,246800.0,12.3722,12.4456,12.3666,12.3835,246800.0
2004-04-30 15:00:00,21.93,21.94,21.86,21.86,313600.0,12.3779,12.3835,12.3383,12.3383,313600.0
2004-04-30 15:30:00,21.86,21.96,21.86,21.91,261200.0,12.3383,12.3948,12.3383,12.3666,261200.0
2004-05-03 09:30:00,22.0,22.03,21.9,21.95,188400.0,12.4174,12.4343,12.3609,12.3891,188400.0
2004-05-03 10:00:00,21.95,21.97,21.89,21.97,168800.0,12.3891,12.4004,12.3553,12.4004,168800.0
2004-05-03 10:30:00,21.97,21.97,21.91,21.91,239200.0,12.4004,12.4004,12.3666,12.3666,239200.0
2004-05-03 11:00:00,21.92,21.94,21.9,21.93,352800.0,12.3722,12.3835,12.3609,12.3779,352800.0
2004-05-03 11:30:00,21.93,21.96,21.93,21.93,105200.0,12.3779,12.3948,12.3779,12.3779,105200.0
2004-05-03 12:00:00,21.93,21.94,21.89,21.91,178000.0,12.3779,12.3835,12.3553,12.3666,178000.0
2004-05-03 12:30:00,21.91,21.94,21.9,21.91,232000.0,12.3666,12.3835,12.3609,12.3666,232000.0
2004-05-03 13:00:00,21.92,21.93,21.9,21.91,177200.0,12.3722,12.3779,12.3609,12.3666,177200.0
2004-05-03 13:30:00,21.9,21.96,21.9,21.94,142400.0,12.3609,12.3948,12.3609,12.3835,142400.0
2004-05-03 14:00:00,21.94,22.06,21.94,22.02,134400.0,12.3835,12.4512,12.3835,12.4287,134400.0
2004-05-03 14:30:00,22.02,22.08,22.0,22.03,180800.0,12.4287,12.4625,12.4174,12.4343,180800.0
2004-05-03 15:00:00,22.03,22.03,21.97,22.0,266400.0,12.4343,12.4343,12.4004,12.4174,266400.0
2004-05-03 15:30:00,21.99,22.03,21.99,22.03,255600.0,12.4117,12.4343,12.4117,12.4343,255600.0
2004-05-04 09:30:00,22.05,22.07,22.0,22.05,176000.0,12.4456,12.4569,12.4174,12.4456,176000.0
2004-05-04 10:00:00,22.05,22.05,21.94,21.94,486400.0,12.4456,12.4456,12.3835,12.3835,486400.0
2004-05-04 10:30:00,21.94,21.94,21.84,21.84,121200.0,12.3835,12.3835,12.3271,12.3271,121200.0
2004-05-04 11:00:00,21.84,21.89,21.83,21.88,192000.0,12.3271,12.3553,12.3214,12.3496,192000.0
2004-05-04 11:30:00,21.88,21.91,21.81,21.81,188400.0,12.3496,12.3666,12.3101,12.3101,188400.0
2004-05-04 12:00:00,21.81,21.81,21.64,21.65,199200.0,12.3101,12.3101,12.2142,12.2198,199200.0
2004-05-04 12:30:00,21.65,21.65,21.57,21.6,196800.0,12.2198,12.2198,12.1747,12.1916,196800.0
2004-05-04 13:00:00,21.59,21.62,21.59,21.61,140000.0,12.186,12.2029,12.186,12.1972,140000.0
2004-05-04 13:30:00,21.62,21.65,21.61,21.62,96400.0,12.2029,12.2198,12.1972,12.2029,96400.0
2004-05-04 14:00:00,21.62,21.79,21.58,21.71,228800.0,12.2029,12.2988,12.1803,12.2537,228800.0
2004-05-04 14:30:00,21.71,21.91,21.71,21.91,280000.0,12.2537,12.3666,12.2537,12.3666,280000.0
2004-05-04 15:00:00,21.92,21.93,21.6,21.6,316400.0,12.3722,12.3779,12.1916,12.1916,316400.0
2004-05-04 15:30:00,21.61,21.64,21.53,21.57,768800.0,12.1972,12.2142,12.1521,12.1747,768800.0
2004-05-05 09:30:00,21.51,21.59,21.5,21.52,252400.0,12.1408,12.186,12.1352,12.1464,252400.0
2004-05-05 10:00:00,21.53,21.83,21.46,21.8,346800.0,12.1521,12.3214,12.1126,12.3045,346800.0
2004-05-05 10:30:00,21.8,21.89,21.7,21.72,282000.0,12.3045,12.3553,12.248,12.2593,282000.0
2004-05-05 11:00:00,21.72,21.72,21.56,21.57,162800.0,12.2593,12.2593,12.169,12.1747,162800.0
2004-05-05 11:30:00,21.56,21.62,21.56,21.62,123600.0,12.169,12.2029,12.169,12.2029,123600.0
2004-05-05 12:00:00,21.62,21.64,21.52,21.52,97600.0,12.2029,12.2142,12.1464,12.1464,97600.0
2004-05-05 12:30:00,21.52,21.56,21.48,21.56,135600.0,12.1464,12.169,12.1239,12.169,135600.0
2004-05-05 13:00:00,21.57,21.59,21.54,21.55,91200.0,12.1747,12.186,12.1577,12.1634,91200.0
2004-05-05 13:30:00,21.56,21.66,21.56,21.6,192400.0,12.169,12.2255,12.169,12.1916,192400.0
2004-05-05 14:00:00,21.6,21.6,21.55,21.57,218800.0,12.1916,12.1916,12.1634,12.1747,218800.0
2004-05-05 14:30:00,21.57,21.59,21.49,21.53,190000.0,12.1747,12.186,12.1295,12.1521,190000.0
2004-05-05 15:00:00,21.53,21.55,21.49,21.53,166800.0,12.1521,12.1634,12.1295,12.1521,166800.0
2004-05-05 15:30:00,21.53,21.56,21.49,21.53,303200.0,12.1521,12.169,12.1295,12.1521,303200.0
2004-05-06 09:30:00,21.4,21.44,21.29,21.34,170000.0,12.0787,12.1013,12.0166,12.0448,170000.0
2004-05-06 10:00:00,21.34,21.38,21.08,21.13,662000.0,12.0448,12.0674,11.8981,11.9263,662000.0
2004-05-06 10:30:00,21.13,21.22,21.1,21.2,333200.0,11.9263,11.9771,11.9094,11.9658,333200.0
2004-05-06 11:00:00,21.2,21.31,21.19,21.31,224000.0,11.9658,12.0279,11.9602,12.0279,224000.0
2004-05-06 11:30:00,21.31,21.32,21.28,21.28,195600.0,12.0279,12.0336,12.011,12.011,195600.0
2004-05-06 12:00:00,21.28,21.31,21.24,21.28,167200.0,12.011,12.0279,11.9884,12.011,167200.0
2004-05-06 12:30:00,21.28,21.28,21.22,21.25,126400.0,12.011,12.011,11.9771,11.994,126400.0
2004-05-06 13:00:00,21.25,21.3,21.25,21.29,159200.0,11.994,12.0223,11.994,12.0166,159200.0
2004-05-06 13:30:00,21.28,21.34,21.27,21.32,78800.0,12.011,12.0448,12.0053,12.0336,78800.0
2004-05-06 14:00:00,21.32,21.32,21.29,21.31,142800.0,12.0336,12.0336,12.0166,12.0279,142800.0
2004-05-06 14:30:00,21.31,21.31,21.21,21.24,181200.0,12.0279,12.0279,11.9715,11.9884,181200.0
2004-05-06 15:00:00,21.24,21.25,21.21,21.25,152400.0,11.9884,11.994,11.9715,11.994,152400.0
2004-05-06 15:30:00,21.25,21.28,21.18,21.23,564400.0,11.994,12.011,11.9545,11.9828,564400.0
2004-05-07 09:30:00,21.16,21.24,21.1,21.13,247600.0,11.9433,11.9884,11.9094,11.9263,247600.0
2004-05-07 10:00:00,21.12,21.18,21.01,21.16,252000.0,11.9207,11.9545,11.8586,11.9433,252000.0
2004-05-07 10:30:00,21.16,21.21,21.08,21.09,146400.0,11.9433,11.9715,11.8981,11.9037,146400.0
2004-05-07 11:00:00,21.1,21.11,21.07,21.08,129200.0,11.9094,11.915,11.8925,11.8981,129200.0
2004-05-07 11:30:00,21.09,21.09,21.05,21.07,137600.0,11.9037,11.9037,11.8812,11.8925,137600.0
2004-05-07 12:00:00,21.07,21.08,21.05,21.06,102400.0,11.8925,11.8981,11.8812,11.8868,102400.0
2004-05-07 12:30:00,21.06,21.1,21.05,21.06,194400.0,11.8868,11.9094,11.8812,11.8868,194400.0
2004-05-07 13:00:00,21.06,21.08,21.05,21.05,66800.0,11.8868,11.8981,11.8812,11.8812,66800.0
2004-05-07 13:30:00,21.05,21.06,20.93,20.95,175200.0,11.8812,11.8868,11.8134,11.8247,175200.0
2004-05-07 14:00:00,20.95,20.96,20.83,20.85,272800.0,11.8247,11.8304,11.757,11.7683,272800.0
2004-05-07 14:30:00,20.85,20.91,20.81,20.86,215600.0,11.7683,11.8021,11.7457,11.7739,215600.0
2004-05-07 15:00:00,20.88,20.91,20.84,20.86,196800.0,11.7852,11.8021,11.7626,11.7739,196800.0
2004-05-07 15:30:00,20.85,20.87,20.8,20.83,272800.0,11.7683,11.7796,11.7401,11.757,272800.0
2004-05-10 09:30:00,20.83,20.83,20.65,20.65,179600.0,11.757,11.757,11.6554,11.6554,179600.0
2004-05-10 10:00:00,20.65,20.7,20.54,20.6,222000.0,11.6554,11.6836,11.5933,11.6272,222000.0
2004-05-10 10:30:00,20.59,20.61,20.53,20.59,252800.0,11.6215,11.6328,11.5877,11.6215,252800.0
2004-05-10 11:00:00,20.58,20.59,20.43,20.51,245600.0,11.6159,11.6215,11.5312,11.5764,245600.0
2004-05-10 11:30:00,20.51,20.61,20.5,20.59,184800.0,11.5764,11.6328,11.5707,11.6215,184800.0
2004-05-10 12:00:00,20.6,20.64,20.58,20.64,87600.0,11.6272,11.6497,11.6159,11.6497,87600.0
2004-05-10 12:30:00,20.64,20.77,20.64,20.77,148000.0,11.6497,11.7231,11.6497,11.7231,148000.0
2004-05-10 13:00:00,20.77,20.79,20.73,20.75,87200.0,11.7231,11.7344,11.7005,11.7118,87200.0
2004-05-10 13:30:00,20.75,20.78,20.65,20.65,68000.0,11.7118,11.7288,11.6554,11.6554,68000.0
2004-05-10 14:00:00,20.65,20.71,20.61,20.62,92800.0,11.6554,11.6893,11.6328,11.6385,92800.0
2004-05-10 14:30:00,20.62,20.66,20.59,20.63,150800.0,11.6385,11.661,11.6215,11.6441,150800.0
2004-05-10 15:00:00,20.63,20.68,20.61,20.63,155600.0,11.6441,11.6723,11.6328,11.6441,155600.0
2004-05-10 15:30:00,20.63,20.63,20.57,20.61,189200.0,11.6441,11.6441,11.6102,11.6328,189200.0
2004-05-11 09:30:00,20.54,20.63,20.51,20.62,259600.0,11.5933,11.6441,11.5764,11.6385,259600.0
2004-05-11 10:00:00,20.63,20.63,20.54,20.6,188400.0,11.6441,11.6441,11.5933,11.6272,188400.0
2004-05-11 10:30:00,20.6,20.7,20.6,20.66,84400.0,11.6272,11.6836,11.6272,11.661,84400.0
2004-05-11 11:00:00,20.66,20.68,20.66,20.68,108400.0,11.661,11.6723,11.661,11.6723,108400.0
2004-05-11 11:30:00,20.68,20.72,20.65,20.71,124000.0,11.6723,11.6949,11.6554,11.6893,124000.0
2004-05-11 12:00:00,20.71,20.75,20.71,20.73,87600.0,11.6893,11.7118,11.6893,11.7005,87600.0
2004-05-11 12:30:00,20.73,20.73,20.7,20.72,88400.0,11.7005,11.7005,11.6836,11.6949,88400.0
2004-05-11 13:00:00,20.72,20.73,20.67,20.68,74400.0,11.6949,11.7005,11.6667,11.6723,74400.0
2004-05-11 13:30:00,20.68,20.68,20.59,20.6,134400.0,11.6723,11.6723,11.6215,11.6272,134400.0
2004-05-11 14:00:00,20.6,20.65,20.6,20.65,136400.0,11.6272,11.6554,11.6272,11.6554,136400.0
2004-05-11 14:30:00,20.65,20.68,20.6,20.63,118400.0,11.6554,11.6723,11.6272,11.6441,118400.0
2004-05-11 15:00:00,20.63,20.64,20.56,20.57,129200.0,11.6441,11.6497,11.6046,11.6102,129200.0
2004-05-11 15:30:00,20.57,20.66,20.57,20.66,304800.0,11.6102,11.661,11.6102,11.661,304800.0
2004-05-12 09:30:00,20.65,20.76,20.65,20.72,353200.0,11.6554,11.7175,11.6554,11.6949,353200.0
2004-05-12 10:00:00,20.71,20.73,20.64,20.65,349600.0,11.6893,11.7005,11.6497,11.6554,349600.0
2004-05-12 10:30:00,20.65,20.68,20.57,20.63,200400.0,11.6554,11.6723,11.6102,11.6441,200400.0
2004-05-12 11:00:00,20.63,20.63,20.54,20.55,136400.0,11.6441,11.6441,11.5933,11.599,136400.0
2004-05-12 11:30:00,20.56,20.67,20.56,20.58,160000.0,11.6046,11.6667,11.6046,11.6159,160000.0
2004-05-12 12:00:00,20.58,20.61,20.54,20.54,98400.0,11.6159,11.6328,11.5933,11.5933,98400.0
2004-05-12 12:30:00,20.54,20.55,20.46,20.47,96800.0,11.5933,11.599,11.5482,11.5538,96800.0
2004-05-12 13:00:00,20.46,20.47,20.4,20.41,132800.0,11.5482,11.5538,11.5143,11.5199,132800.0
2004-05-12 13:30:00,20.41,20.43,20.38,20.39,129200.0,11.5199,11.5312,11.503,11.5086,129200.0
2004-05-12 14:00:00,20.39,20.42,20.33,20.37,182800.0,11.5086,11.5256,11.4748,11.4974,182800.0
2004-05-12 14:30:00,20.37,20.43,20.36,20.39,287600.0,11.4974,11.5312,11.4917,11.5086,287600.0
2004-05-12 15:00:00,20.4,20.65,20.4,20.63,299200.0,11.5143,11.6554,11.5143,11.6441,299200.0
2004-05-12 15:30:00,20.63,20.77,20.6,20.77,336400.0,11.6441,11.7231,11.6272,11.7231,336400.0
2004-05-13 09:30:00,20.68,20.89,20.67,20.86,377600.0,11.6723,11.7909,11.6667,11.7739,377600.0
2004-05-13 10:00:00,20.87,20.95,20.79,20.91,276400.0,11.7796,11.8247,11.7344,11.8021,276400.0
2004-05-13 10:30:00,20.91,21.07,20.88,21.07,329600.0,11.8021,11.8925,11.7852,11.8925,329600.0
2004-05-13 11:00:00,21.06,21.11,21.01,21.08,225200.0,11.8868,11.915,11.8586,11.8981,225200.0
2004-05-13 11:30:00,21.08,21.25,21.08,21.21,177200.0,11.8981,11.994,11.8981,11.9715,177200.0
2004-05-13 12:00:00,21.22,21.22,21.0,21.0,122000.0,11.9771,11.9771,11.8529,11.8529,122000.0
2004-05-13 12:30:00,21.01,21.02,20.99,21.0,94800.0,11.8586,11.8642,11.8473,11.8529,94800.0
2004-05-13 13:00:00,21.0,21.05,21.0,21.02,96000.0,11.8529,11.8812,11.8529,11.8642,96000.0
2004-05-13 13:30:00,21.01,21.01,20.89,20.92,108000.0,11.8586,11.8586,11.7909,11.8078,108000.0
2004-05-13 14:00:00,20.92,20.94,20.84,20.92,142000.0,11.8078,11.8191,11.7626,11.8078,142000.0
2004-05-13 14:30:00,20.9,20.93,20.86,20.87,160800.0,11.7965,11.8134,11.7739,11.7796,160800.0
2004-05-13 15:00:00,20.87,20.99,20.85,20.93,188000.0,11.7796,11.8473,11.7683,11.8134,188000.0
2004-05-13 15:30:00,20.93,20.97,20.86,20.93,283600.0,11.8134,11.836,11.7739,11.8134,283600.0
2004-05-14 09:30:00,20.93,20.95,20.79,20.79,419600.0,11.8134,11.8247,11.7344,11.7344,419600.0
2004-05-14 10:00:00,20.78,20.78,20.65,20.65,523600.0,11.7288,11.7288,11.6554,11.6554,523600.0
2004-05-14 10:30:00,20.65,20.81,20.64,20.81,276400.0,11.6554,11.7457,11.6497,11.7457,276400.0
2004-05-14 11:00:00,20.8,20.83,20.77,20.81,178000.0,11.7401,11.757,11.7231,11.7457,178000.0
2004-05-14 11:30:00,20.82,20.82,20.73,20.75,251600.0,11.7513,11.7513,11.7005,11.7118,251600.0
2004-05-14 12:00:00,20.75,20.85,20.75,20.85,104800.0,11.7118,11.7683,11.7118,11.7683,104800.0
2004-05-14 12:30:00,20.84,20.85,20.82,20.83,119200.0,11.7626,11.7683,11.7513,11.757,119200.0
2004-05-14 13:00:00,20.83,20.87,20.79,20.82,115600.0,11.757,11.7796,11.7344,11.7513,115600.0
2004-05-14 13:30:00,20.82,20.84,20.8,20.82,78800.0,11.7513,11.7626,11.7401,11.7513,78800.0
2004-05-14 14:00:00,20.81,20.87,20.79,20.84,130800.0,11.7457,11.7796,11.7344,11.7626,130800.0
2004-05-14 14:30:00,20.84,20.86,20.82,20.84,157600.0,11.7626,11.7739,11.7513,11.7626,157600.0
2004-05-14 15:00:00,20.84,20.85,20.77,20.8,140000.0,11.7626,11.7683,11.7231,11.7401,140000.0
2004-05-14 15:30:00,20.79,20.82,20.69,20.75,574800.0,11.7344,11.7513,11.678,11.7118,574800.0
2004-05-17 09:30:00,20.61,20.61,20.41,20.48,236400.0,11.6328,11.6328,11.5199,11.5594,236400.0
2004-05-17 10:00:00,20.44,20.51,20.39,20.5,290000.0,11.5369,11.5764,11.5086,11.5707,290000.0
2004-05-17 10:30:00,20.51,20.65,20.51,20.57,280000.0,11.5764,11.6554,11.5764,11.6102,280000.0
2004-05-17 11:00:00,20.57,20.81,20.55,20.79,176800.0,11.6102,11.7457,11.599,11.7344,176800.0
2004-05-17 11:30:00,20.77,20.8,20.74,20.8,101200.0,11.7231,11.7401,11.7062,11.7401,101200.0
2004-05-17 12:00:00,20.8,20.81,20.68,20.72,85200.0,11.7401,11.7457,11.6723,11.6949,85200.0
2004-05-17 12:30:00,20.72,20.78,20.7,20.78,138400.0,11.6949,11.7288,11.6836,11.7288,138400.0
2004-05-17 13:00:00,20.78,20.83,20.75,20.75,358400.0,11.7288,11.757,11.7118,11.7118,358400.0
2004-05-17 13:30:00,20.75,20.75,20.66,20.7,178400.0,11.7118,11.7118,11.661,11.6836,178400.0
2004-05-17 14:00:00,20.71,20.82,20.7,20.76,145600.0,11.6893,11.7513,11.6836,11.7175,145600.0
2004-05-17 14:30:00,20.77,20.77,20.7,20.76,208400.0,11.7231,11.7231,11.6836,11.7175,208400.0
2004-05-17 15:00:00,20.76,20.87,20.75,20.83,1319200.0,11.7175,11.7796,11.7118,11.757,1319200.0
2004-05-17 15:30:00,20.83,20.83,20.71,20.74,296000.0,11.757,11.757,11.6893,11.7062,296000.0
2004-05-18 09:30:00,20.8,20.89,20.74,20.88,202400.0,11.7401,11.7909,11.7062,11.7852,202400.0
2004-05-18 10:00:00,20.89,20.99,20.86,20.86,239200.0,11.7909,11.8473,11.7739,11.7739,239200.0
2004-05-18 10:30:00,20.86,20.88,20.85,20.85,192800.0,11.7739,11.7852,11.7683,11.7683,192800.0
2004-05-18 11:00:00,20.86,20.89,20.8,20.83,156400.0,11.7739,11.7909,11.7401,11.757,156400.0
2004-05-18 11:30:00,20.83,20.83,20.79,20.81,82800.0,11.757,11.757,11.7344,11.7457,82800.0
2004-05-18 12:00:00,20.81,20.85,20.78,20.84,200400.0,11.7457,11.7683,11.7288,11.7626,200400.0
2004-05-18 12:30:00,20.84,20.85,20.81,20.83,103600.0,11.7626,11.7683,11.7457,11.757,103600.0
2004-05-18 13:00:00,20.83,20.85,20.82,20.83,115200.0,11.757,11.7683,11.7513,11.757,115200.0
2004-05-18 13:30:00,20.83,20.84,20.78,20.8,89200.0,11.757,11.7626,11.7288,11.7401,89200.0
2004-05-18 14:00:00,20.79,20.86,20.78,20.86,78000.0,11.7344,11.7739,11.7288,11.7739,78000.0
2004-05-18 14:30:00,20.86,20.89,20.85,20.85,144000.0,11.7739,11.7909,11.7683,11.7683,144000.0
2004-05-18 15:00:00,20.83,20.84,20.77,20.84,178000.0,11.757,11.7626,11.7231,11.7626,178000.0
2004-05-18 15:30:00,20.84,20.87,20.83,20.83,235600.0,11.7626,11.7796,11.757,11.757,235600.0
2004-05-19 09:30:00,20.93,21.02,20.93,21.02,218000.0,11.8134,11.8642,11.8134,11.8642,218000.0
2004-05-19 10:00:00,21.02,21.16,20.99,20.99,204800.0,11.8642,11.9433,11.8473,11.8473,204800.0
2004-05-19 10:30:00,21.0,21.01,20.95,20.96,96400.0,11.8529,11.8586,11.8247,11.8304,96400.0
2004-05-19 11:00:00,20.96,20.96,20.92,20.93,58800.0,11.8304,11.8304,11.8078,11.8134,58800.0
2004-05-19 11:30:00,20.93,20.93,20.85,20.85,122400.0,11.8134,11.8134,11.7683,11.7683,122400.0
2004-05-19 12:00:00,20.85,20.85,20.81,20.83,157600.0,11.7683,11.7683,11.7457,11.757,157600.0
2004-05-19 12:30:00,20.83,20.85,20.81,20.83,94800.0,11.757,11.7683,11.7457,11.757,94800.0
2004-05-19 13:00:00,20.83,20.83,20.79,20.8,118400.0,11.757,11.757,11.7344,11.7401,118400.0
2004-05-19 13:30:00,20.8,20.82,20.79,20.81,88400.0,11.7401,11.7513,11.7344,11.7457,88400.0
2004-05-19 14:00:00,20.82,20.82,20.69,20.7,155200.0,11.7513,11.7513,11.678,11.6836,155200.0
2004-05-19 14:30:00,20.69,20.71,20.62,20.65,281200.0,11.678,11.6893,11.6385,11.6554,281200.0
2004-05-19 15:00:00,20.65,20.69,20.59,20.61,283600.0,11.6554,11.678,11.6215,11.6328,283600.0
2004-05-19 15:30:00,20.61,20.62,20.5,20.56,361600.0,11.6328,11.6385,11.5707,11.6046,361600.0
2004-05-20 09:30:00,20.56,20.65,20.55,20.62,124000.0,11.6046,11.6554,11.599,11.6385,124000.0
2004-05-20 10:00:00,20.62,20.63,20.57,20.58,88000.0,11.6385,11.6441,11.6102,11.6159,88000.0
2004-05-20 10:30:00,20.59,20.63,20.59,20.6,91600.0,11.6215,11.6441,11.6215,11.6272,91600.0
2004-05-20 11:00:00,20.61,20.63,20.58,20.61,60000.0,11.6328,11.6441,11.6159,11.6328,60000.0
2004-05-20 11:30:00,20.62,20.62,20.59,20.61,54800.0,11.6385,11.6385,11.6215,11.6328,54800.0
2004-05-20 12:00:00,20.61,20.63,20.56,20.6,145600.0,11.6328,11.6441,11.6046,11.6272,145600.0
2004-05-20 12:30:00,20.6,20.68,20.6,20.66,182000.0,11.6272,11.6723,11.6272,11.661,182000.0
2004-05-20 13:00:00,20.66,20.7,20.66,20.68,131200.0,11.661,11.6836,11.661,11.6723,131200.0
2004-05-20 13:30:00,20.68,20.68,20.65,20.68,140800.0,11.6723,11.6723,11.6554,11.6723,140800.0
2004-05-20 14:00:00,20.68,20.72,20.68,20.71,134800.0,11.6723,11.6949,11.6723,11.6893,134800.0
2004-05-20 14:30:00,20.71,20.72,20.67,20.7,158400.0,11.6893,11.6949,11.6667,11.6836,158400.0
2004-05-20 15:00:00,20.71,20.77,20.7,20.74,312400.0,11.6893,11.7231,11.6836,11.7062,312400.0
2004-05-20 15:30:00,20.75,20.77,20.73,20.75,430400.0,11.7118,11.7231,11.7005,11.7118,430400.0
2004-05-21 09:30:00,20.88,20.98,20.82,20.97,306800.0,11.7852,11.8417,11.7513,11.836,306800.0
2004-05-21 10:00:00,20.97,21.08,20.97,21.07,274000.0,11.836,11.8981,11.836,11.8925,274000.0
2004-05-21 10:30:00,21.07,21.21,21.07,21.15,327600.0,11.8925,11.9715,11.8925,11.9376,327600.0
2004-05-21 11:00:00,21.16,21.19,21.1,21.11,381200.0,11.9433,11.9602,11.9094,11.915,381200.0
2004-05-21 11:30:00,21.11,21.13,21.05,21.07,270800.0,11.915,11.9263,11.8812,11.8925,270800.0
2004-05-21 12:00:00,21.07,21.1,21.06,21.07,106800.0,11.8925,11.9094,11.8868,11.8925,106800.0
2004-05-21 12:30:00,21.07,21.07,21.02,21.06,114400.0,11.8925,11.8925,11.8642,11.8868,114400.0
2004-05-21 13:00:00,21.05,21.05,21.0,21.0,136000.0,11.8812,11.8812,11.8529,11.8529,136000.0
2004-05-21 13:30:00,20.99,20.99,20.84,20.88,96000.0,11.8473,11.8473,11.7626,11.7852,96000.0
2004-05-21 14:00:00,20.89,20.9,20.83,20.83,135600.0,11.7909,11.7965,11.757,11.757,135600.0
2004-05-21 14:30:00,20.83,20.86,20.75,20.77,131600.0,11.757,11.7739,11.7118,11.7231,131600.0
2004-05-21 15:00:00,20.75,20.81,20.71,20.78,192800.0,11.7118,11.7457,11.6893,11.7288,192800.0
2004-05-21 15:30:00,20.78,20.85,20.76,20.83,223600.0,11.7288,11.7683,11.7175,11.757,223600.0
2004-05-24 09:30:00,20.98,21.06,20.95,20.99,164800.0,11.8417,11.8868,11.8247,11.8473,164800.0
2004-05-24 10:00:00,20.98,21.02,20.91,20.94,128800.0,11.8417,11.8642,11.8021,11.8191,128800.0
2004-05-24 10:30:00,20.93,21.01,20.9,20.96,154400.0,11.8134,11.8586,11.7965,11.8304,154400.0
2004-05-24 11:00:00,20.96,20.96,20.83,20.83,104400.0,11.8304,11.8304,11.757,11.757,104400.0
2004-05-24 11:30:00,20.85,20.86,20.81,20.83,62400.0,11.7683,11.7739,11.7457,11.757,62400.0
2004-05-24 12:00:00,20.83,20.84,20.75,20.75,118000.0,11.757,11.7626,11.7118,11.7118,118000.0
2004-05-24 12:30:00,20.75,20.79,20.73,20.74,56000.0,11.7118,11.7344,11.7005,11.7062,56000.0
2004-05-24 13:00:00,20.75,20.85,20.75,20.83,64800.0,11.7118,11.7683,11.7118,11.757,64800.0
2004-05-24 13:30:00,20.85,20.89,20.85,20.86,85200.0,11.7683,11.7909,11.7683,11.7739,85200.0
2004-05-24 14:00:00,20.86,20.88,20.8,20.83,157200.0,11.7739,11.7852,11.7401,11.757,157200.0
2004-05-24 14:30:00,20.82,20.82,20.77,20.79,80800.0,11.7513,11.7513,11.7231,11.7344,80800.0
2004-05-24 15:00:00,20.79,20.84,20.78,20.79,102400.0,11.7344,11.7626,11.7288,11.7344,102400.0
2004-05-24 15:30:00,20.79,20.82,20.77,20.8,204400.0,11.7344,11.7513,11.7231,11.7401,204400.0
2004-05-25 09:30:00,20.83,20.83,20.7,20.73,184400.0,11.757,11.757,11.6836,11.7005,184400.0
2004-05-25 10:00:00,20.72,20.88,20.7,20.88,326800.0,11.6949,11.7852,11.6836,11.7852,326800.0
2004-05-25 10:30:00,20.89,20.98,20.88,20.91,266800.0,11.7909,11.8417,11.7852,11.8021,266800.0
2004-05-25 11:00:00,20.92,21.03,20.89,21.02,131600.0,11.8078,11.8699,11.7909,11.8642,131600.0
2004-05-25 11:30:00,21.02,21.05,20.95,20.95,158800.0,11.8642,11.8812,11.8247,11.8247,158800.0
2004-05-25 12:00:00,20.95,21.05,20.95,21.01,106400.0,11.8247,11.8812,11.8247,11.8586,106400.0
2004-05-25 12:30:00,21.0,21.09,20.98,21.09,92000.0,11.8529,11.9037,11.8417,11.9037,92000.0
2004-05-25 13:00:00,21.09,21.19,21.09,21.17,176400.0,11.9037,11.9602,11.9037,11.9489,176400.0
2004-05-25 13:30:00,21.18,21.29,21.18,21.24,161200.0,11.9545,12.0166,11.9545,11.9884,161200.0
2004-05-25 14:00:00,21.23,21.24,21.17,21.17,169200.0,11.9828,11.9884,11.9489,11.9489,169200.0
2004-05-25 14:30:00,21.17,21.19,21.15,21.19,640800.0,11.9489,11.9602,11.9376,11.9602,640800.0
2004-05-25 15:00:00,21.18,21.25,21.17,21.23,325200.0,11.9545,11.994,11.9489,11.9828,325200.0
2004-05-25 15:30:00,21.23,21.28,21.23,21.25,342800.0,11.9828,12.011,11.9828,11.994,342800.0
2004-05-26 09:30:00,21.24,21.28,21.2,21.24,222400.0,11.9884,12.011,11.9658,11.9884,222400.0
2004-05-26 10:00:00,21.23,21.25,21.18,21.22,172800.0,11.9828,11.994,11.9545,11.9771,172800.0
2004-05-26 10:30:00,21.22,21.22,21.07,21.11,152000.0,11.9771,11.9771,11.8925,11.915,152000.0
2004-05-26 11:00:00,21.11,21.11,21.05,21.09,243200.0,11.915,11.915,11.8812,11.9037,243200.0
2004-05-26 11:30:00,21.09,21.17,21.07,21.16,199200.0,11.9037,11.9489,11.8925,11.9433,199200.0
2004-05-26 12:00:00,21.17,21.23,21.13,21.21,118000.0,11.9489,11.9828,11.9263,11.9715,118000.0
2004-05-26 12:30:00,21.21,21.25,21.14,21.24,105600.0,11.9715,11.994,11.932,11.9884,105600.0
2004-05-26 13:00:00,21.24,21.24,21.22,21.22,49600.0,11.9884,11.9884,11.9771,11.9771,49600.0
2004-05-26 13:30:00,21.22,21.25,21.18,21.22,193600.0,11.9771,11.994,11.9545,11.9771,193600.0
2004-05-26 14:00:00,21.2,21.23,21.18,21.2,147600.0,11.9658,11.9828,11.9545,11.9658,147600.0
2004-05-26 14:30:00,21.2,21.22,21.15,21.16,152400.0,11.9658,11.9771,11.9376,11.9433,152400.0
2004-05-26 15:00:00,21.16,21.19,21.09,21.09,128000.0,11.9433,11.9602,11.9037,11.9037,128000.0
2004-05-26 15:30:00,21.09,21.13,21.08,21.11,254800.0,11.9037,11.9263,11.8981,11.915,254800.0
2004-05-27 09:30:00,21.23,21.35,21.21,21.3,199600.0,11.9828,12.0505,11.9715,12.0223,199600.0
2004-05-27 10:00:00,21.3,21.39,21.29,21.38,142800.0,12.0223,12.0731,12.0166,12.0674,142800.0
2004-05-27 10:30:00,21.39,21.39,21.33,21.36,110400.0,12.0731,12.0731,12.0392,12.0561,110400.0
2004-05-27 11:00:00,21.37,21.38,21.28,21.3,144000.0,12.0618,12.0674,12.011,12.0223,144000.0
2004-05-27 11:30:00,21.3,21.31,21.25,21.27,85600.0,12.0223,12.0279,11.994,12.0053,85600.0
2004-05-27 12:00:00,21.27,21.28,21.18,21.18,97600.0,12.0053,12.011,11.9545,11.9545,97600.0
2004-05-27 12:30:00,21.18,21.22,21.15,21.15,138400.0,11.9545,11.9771,11.9376,11.9376,138400.0
2004-05-27 13:00:00,21.15,21.22,21.11,21.16,206400.0,11.9376,11.9771,11.915,11.9433,206400.0
2004-05-27 13:30:00,21.16,21.22,21.15,21.21,152800.0,11.9433,11.9771,11.9376,11.9715,152800.0
2004-05-27 14:00:00,21.21,21.36,21.21,21.36,253200.0,11.9715,12.0561,11.9715,12.0561,253200.0
2004-05-27 14:30:00,21.36,21.46,21.35,21.44,198000.0,12.0561,12.1126,12.0505,12.1013,198000.0
2004-05-27 15:00:00,21.44,21.44,21.36,21.38,198800.0,12.1013,12.1013,12.0561,12.0674,198800.0
2004-05-27 15:30:00,21.38,21.5,21.38,21.43,342000.0,12.0674,12.1352,12.0674,12.0956,342000.0
2004-05-28 09:30:00,21.41,21.55,21.35,21.48,165600.0,12.0844,12.1634,12.0505,12.1239,165600.0
2004-05-28 10:00:00,21.48,21.52,21.38,21.4,189600.0,12.1239,12.1464,12.0674,12.0787,189600.0
2004-05-28 10:30:00,21.4,21.49,21.39,21.43,103200.0,12.0787,12.1295,12.0731,12.0956,103200.0
2004-05-28 11:00:00,21.43,21.56,21.43,21.56,114800.0,12.0956,12.169,12.0956,12.169,114800.0
2004-05-28 11:30:00,21.56,21.64,21.53,21.57,120400.0,12.169,12.2142,12.1521,12.1747,120400.0
2004-05-28 12:00:00,21.57,21.59,21.5,21.5,42800.0,12.1747,12.186,12.1352,12.1352,42800.0
2004-05-28 12:30:00,21.5,21.56,21.5,21.54,66800.0,12.1352,12.169,12.1352,12.1577,66800.0
2004-05-28 13:00:00,21.54,21.59,21.53,21.58,158000.0,12.1577,12.186,12.1521,12.1803,158000.0
2004-05-28 13:30:00,21.57,21.58,21.52,21.52,70800.0,12.1747,12.1803,12.1464,12.1464,70800.0
2004-05-28 14:00:00,21.52,21.53,21.48,21.49,170400.0,12.1464,12.1521,12.1239,12.1295,170400.0
2004-05-28 14:30:00,21.49,21.5,21.48,21.48,102400.0,12.1295,12.1352,12.1239,12.1239,102400.0
2004-05-28 15:00:00,21.48,21.49,21.43,21.49,116800.0,12.1239,12.1295,12.0956,12.1295,116800.0
2004-05-28 15:30:00,21.49,21.5,21.45,21.49,211200.0,12.1295,12.1352,12.1069,12.1295,211200.0
2004-06-01 09:30:00,21.47,21.5,21.4,21.48,166000.0,12.1182,12.1352,12.0787,12.1239,166000.0
2004-06-01 10:00:00,21.48,21.56,21.48,21.52,292000.0,12.1239,12.169,12.1239,12.1464,292000.0
2004-06-01 10:30:00,21.52,21.53,21.44,21.46,135600.0,12.1464,12.1521,12.1013,12.1126,135600.0
2004-06-01 11:00:00,21.46,21.47,21.33,21.34,192400.0,12.1126,12.1182,12.0392,12.0448,192400.0
2004-06-01 11:30:00,21.34,21.37,21.29,21.29,221600.0,12.0448,12.0618,12.0166,12.0166,221600.0
2004-06-01 12:00:00,21.29,21.3,21.25,21.27,102400.0,12.0166,12.0223,11.994,12.0053,102400.0
2004-06-01 12:30:00,21.27,21.34,21.27,21.29,94800.0,12.0053,12.0448,12.0053,12.0166,94800.0
2004-06-01 13:00:00,21.29,21.33,21.27,21.29,93200.0,12.0166,12.0392,12.0053,12.0166,93200.0
2004-06-01 13:30:00,21.29,21.32,21.29,21.32,74800.0,12.0166,12.0336,12.0166,12.0336,74800.0
2004-06-01 14:00:00,21.32,21.32,21.25,21.25,97600.0,12.0336,12.0336,11.994,11.994,97600.0
2004-06-01 14:30:00,21.25,21.25,21.22,21.25,144800.0,11.994,11.994,11.9771,11.994,144800.0
2004-06-01 15:00:00,21.25,21.31,21.23,21.31,186000.0,11.994,12.0279,11.9828,12.0279,186000.0
2004-06-01 15:30:00,21.31,21.39,21.27,21.34,433200.0,12.0279,12.0731,12.0053,12.0448,433200.0
2004-06-02 09:30:00,21.4,21.49,21.38,21.49,147200.0,12.0787,12.1295,12.0674,12.1295,147200.0
2004-06-02 10:00:00,21.49,21.5,21.45,21.47,158400.0,12.1295,12.1352,12.1069,12.1182,158400.0
2004-06-02 10:30:00,21.47,21.5,21.43,21.46,91600.0,12.1182,12.1352,12.0956,12.1126,91600.0
2004-06-02 11:00:00,21.45,21.54,21.45,21.53,74400.0,12.1069,12.1577,12.1069,12.1521,74400.0
2004-06-02 11:30:00,21.53,21.58,21.5,21.56,100800.0,12.1521,12.1803,12.1352,12.169,100800.0
2004-06-02 12:00:00,21.56,21.65,21.54,21.6,143200.0,12.169,12.2198,12.1577,12.1916,143200.0
2004-06-02 12:30:00,21.61,21.62,21.56,21.58,104400.0,12.1972,12.2029,12.169,12.1803,104400.0
2004-06-02 13:00:00,21.59,21.63,21.57,21.61,80800.0,12.186,12.2085,12.1747,12.1972,80800.0
2004-06-02 13:30:00,21.61,21.67,21.61,21.67,47200.0,12.1972,12.2311,12.1972,12.2311,47200.0
2004-06-02 14:00:00,21.67,21.75,21.64,21.74,291600.0,12.2311,12.2763,12.2142,12.2706,291600.0
2004-06-02 14:30:00,21.73,21.74,21.62,21.62,131200.0,12.265,12.2706,12.2029,12.2029,131200.0
2004-06-02 15:00:00,21.62,21.68,21.59,21.67,360800.0,12.2029,12.2368,12.186,12.2311,360800.0
2004-06-02 15:30:00,21.68,21.68,21.57,21.58,303200.0,12.2368,12.2368,12.1747,12.1803,303200.0
2004-06-03 09:30:00,21.53,21.53,21.37,21.44,154000.0,12.1521,12.1521,12.0618,12.1013,154000.0
2004-06-03 10:00:00,21.44,21.44,21.38,21.43,154800.0,12.1013,12.1013,12.0674,12.0956,154800.0
2004-06-03 10:30:00,21.43,21.5,21.43,21.45,118800.0,12.0956,12.1352,12.0956,12.1069,118800.0
2004-06-03 11:00:00,21.45,21.49,21.42,21.45,80000.0,12.1069,12.1295,12.09,12.1069,80000.0
2004-06-03 11:30:00,21.46,21.5,21.45,21.48,130000.0,12.1126,12.1352,12.1069,12.1239,130000.0
2004-06-03 12:00:00,21.47,21.47,21.42,21.45,57200.0,12.1182,12.1182,12.09,12.1069,57200.0
2004-06-03 12:30:00,21.44,21.48,21.41,21.41,64800.0,12.1013,12.1239,12.0844,12.0844,64800.0
2004-06-03 13:00:00,21.41,21.44,21.4,21.42,62000.0,12.0844,12.1013,12.0787,12.09,62000.0
2004-06-03 13:30:00,21.41,21.42,21.38,21.4,66000.0,12.0844,12.09,12.0674,12.0787,66000.0
2004-06-03 14:00:00,21.4,21.41,21.33,21.33,161200.0,12.0787,12.0844,12.0392,12.0392,161200.0
2004-06-03 14:30:00,21.33,21.35,21.31,21.34,138000.0,12.0392,12.0505,12.0279,12.0448,138000.0
2004-06-03 15:00:00,21.33,21.36,21.27,21.29,162000.0,12.0392,12.0561,12.0053,12.0166,162000.0
2004-06-03 15:30:00,21.29,21.32,21.24,21.25,372000.0,12.0166,12.0336,11.9884,11.994,372000.0
2004-06-04 09:30:00,21.36,21.41,21.34,21.38,182000.0,12.0561,12.0844,12.0448,12.0674,182000.0
2004-06-04 10:00:00,21.37,21.41,21.36,21.41,105200.0,12.0618,12.0844,12.0561,12.0844,105200.0
2004-06-04 10:30:00,21.41,21.43,21.36,21.38,99600.0,12.0844,12.0956,12.0561,12.0674,99600.0
2004-06-04 11:00:00,21.38,21.43,21.38,21.42,91600.0,12.0674,12.0956,12.0674,12.09,91600.0
2004-06-04 11:30:00,21.42,21.43,21.35,21.38,60800.0,12.09,12.0956,12.0505,12.0674,60800.0
2004-06-04 12:00:00,21.37,21.38,21.33,21.36,88400.0,12.0618,12.0674,12.0392,12.0561,88400.0
2004-06-04 12:30:00,21.36,21.45,21.36,21.43,187200.0,12.0561,12.1069,12.0561,12.0956,187200.0
2004-06-04 13:00:00,21.43,21.49,21.43,21.49,392400.0,12.0956,12.1295,12.0956,12.1295,392400.0
2004-06-04 13:30:00,21.49,21.54,21.48,21.54,120400.0,12.1295,12.1577,12.1239,12.1577,120400.0
2004-06-04 14:00:00,21.54,21.55,21.45,21.46,125600.0,12.1577,12.1634,12.1069,12.1126,125600.0
2004-06-04 14:30:00,21.46,21.51,21.46,21.49,132800.0,12.1126,12.1408,12.1126,12.1295,132800.0
2004-06-04 15:00:00,21.5,21.53,21.46,21.47,194000.0,12.1352,12.1521,12.1126,12.1182,194000.0
2004-06-04 15:30:00,21.47,21.48,21.4,21.43,190000.0,12.1182,12.1239,12.0787,12.0956,190000.0
2004-06-07 09:30:00,21.54,21.68,21.52,21.65,87600.0,12.1577,12.2368,12.1464,12.2198,87600.0
2004-06-07 10:00:00,21.66,21.72,21.64,21.71,80400.0,12.2255,12.2593,12.2142,12.2537,80400.0
2004-06-07 10:30:00,21.71,21.71,21.64,21.66,114800.0,12.2537,12.2537,12.2142,12.2255,114800.0
2004-06-07 11:00:00,21.66,21.69,21.65,21.68,85600.0,12.2255,12.2424,12.2198,12.2368,85600.0
2004-06-07 11:30:00,21.68,21.69,21.67,21.69,63600.0,12.2368,12.2424,12.2311,12.2424,63600.0
2004-06-07 12:00:00,21.68,21.69,21.65,21.65,34400.0,12.2368,12.2424,12.2198,12.2198,34400.0
2004-06-07 12:30:00,21.65,21.66,21.62,21.66,68000.0,12.2198,12.2255,12.2029,12.2255,68000.0
2004-06-07 13:00:00,21.66,21.68,21.65,21.67,44000.0,12.2255,12.2368,12.2198,12.2311,44000.0
2004-06-07 13:30:00,21.67,21.69,21.64,21.66,55200.0,12.2311,12.2424,12.2142,12.2255,55200.0
2004-06-07 14:00:00,21.65,21.66,21.62,21.62,53600.0,12.2198,12.2255,12.2029,12.2029,53600.0
2004-06-07 14:30:00,21.61,21.67,21.61,21.66,43600.0,12.1972,12.2311,12.1972,12.2255,43600.0
2004-06-07 15:00:00,21.67,21.67,21.61,21.67,124000.0,12.2311,12.2311,12.1972,12.2311,124000.0
2004-06-07 15:30:00,21.68,21.75,21.68,21.7,300400.0,12.2368,12.2763,12.2368,12.248,300400.0
2004-06-08 09:30:00,21.7,21.73,21.62,21.62,184400.0,12.248,12.265,12.2029,12.2029,184400.0
2004-06-08 10:00:00,21.61,21.62,21.52,21.54,208800.0,12.1972,12.2029,12.1464,12.1577,208800.0
2004-06-08 10:30:00,21.54,21.54,21.45,21.45,170000.0,12.1577,12.1577,12.1069,12.1069,170000.0
2004-06-08 11:00:00,21.45,21.45,21.4,21.42,151600.0,12.1069,12.1069,12.0787,12.09,151600.0
2004-06-08 11:30:00,21.42,21.49,21.42,21.48,97600.0,12.09,12.1295,12.09,12.1239,97600.0
2004-06-08 12:00:00,21.49,21.52,21.49,21.52,110000.0,12.1295,12.1464,12.1295,12.1464,110000.0
2004-06-08 12:30:00,21.52,21.52,21.5,21.5,72800.0,12.1464,12.1464,12.1352,12.1352,72800.0
2004-06-08 13:00:00,21.5,21.55,21.5,21.55,78000.0,12.1352,12.1634,12.1352,12.1634,78000.0
2004-06-08 13:30:00,21.54,21.62,21.54,21.6,80800.0,12.1577,12.2029,12.1577,12.1916,80800.0
2004-06-08 14:00:00,21.6,21.62,21.58,21.62,93600.0,12.1916,12.2029,12.1803,12.2029,93600.0
2004-06-08 14:30:00,21.62,21.64,21.57,21.58,92000.0,12.2029,12.2142,12.1747,12.1803,92000.0
2004-06-08 15:00:00,21.58,21.58,21.5,21.5,170800.0,12.1803,12.1803,12.1352,12.1352,170800.0
2004-06-08 15:30:00,21.5,21.63,21.5,21.59,209200.0,12.1352,12.2085,12.1352,12.186,209200.0
2004-06-09 09:30:00,21.55,21.67,21.51,21.66,142000.0,12.1669,12.2346,12.1443,12.229,142000.0
2004-06-09 10:00:00,21.66,21.7,21.65,21.68,120000.0,12.229,12.2516,12.2234,12.2403,120000.0
2004-06-09 10:30:00,21.68,21.76,21.68,21.72,188800.0,12.2403,12.2855,12.2403,12.2629,188800.0
2004-06-09 11:00:00,21.72,21.81,21.72,21.74,117600.0,12.2629,12.3137,12.2629,12.2742,117600.0
2004-06-09 11:30:00,21.74,21.74,21.67,21.68,147200.0,12.2742,12.2742,12.2346,12.2403,147200.0
2004-06-09 12:00:00,21.68,21.69,21.66,21.67,65200.0,12.2403,12.2459,12.229,12.2346,65200.0
2004-06-09 12:30:00,21.67,21.67,21.62,21.64,57200.0,12.2346,12.2346,12.2064,12.2177,57200.0
2004-06-09 13:00:00,21.63,21.64,21.6,21.61,30000.0,12.2121,12.2177,12.1951,12.2008,30000.0
2004-06-09 13:30:00,21.61,21.61,21.58,21.58,67200.0,12.2008,12.2008,12.1838,12.1838,67200.0
2004-06-09 14:00:00,21.58,21.63,21.55,21.63,80400.0,12.1838,12.2121,12.1669,12.2121,80400.0
2004-06-09 14:30:00,21.64,21.65,21.6,21.61,67600.0,12.2177,12.2234,12.1951,12.2008,67600.0
2004-06-09 15:00:00,21.63,21.66,21.61,21.63,149600.0,12.2121,12.229,12.2008,12.2121,149600.0
2004-06-09 15:30:00,21.63,21.63,21.59,21.59,192800.0,12.2121,12.2121,12.1895,12.1895,192800.0
2004-06-10 09:30:00,21.76,22.21,21.76,22.15,469600.0,12.2855,12.5395,12.2855,12.5057,469600.0
2004-06-10 10:00:00,22.15,22.21,21.93,22.0,467600.0,12.5057,12.5395,12.3814,12.421,467600.0
2004-06-10 10:30:00,21.99,22.03,21.9,21.91,238000.0,12.4153,12.4379,12.3645,12.3702,238000.0
2004-06-10 11:00:00,21.91,21.94,21.87,21.92,367600.0,12.3702,12.3871,12.3476,12.3758,367600.0
2004-06-10 11:30:00,21.92,21.92,21.81,21.82,133200.0,12.3758,12.3758,12.3137,12.3193,133200.0
2004-06-10 12:00:00,21.82,21.88,21.79,21.87,110400.0,12.3193,12.3532,12.3024,12.3476,110400.0
2004-06-10 12:30:00,21.87,21.92,21.87,21.91,111600.0,12.3476,12.3758,12.3476,12.3702,111600.0
2004-06-10 13:00:00,21.91,21.96,21.89,21.94,122400.0,12.3702,12.3984,12.3589,12.3871,122400.0
2004-06-10 13:30:00,21.94,21.96,21.88,21.88,181600.0,12.3871,12.3984,12.3532,12.3532,181600.0
2004-06-10 14:00:00,21.88,21.9,21.86,21.87,208000.0,12.3532,12.3645,12.3419,12.3476,208000.0
2004-06-10 14:30:00,21.87,21.9,21.85,21.87,128000.0,12.3476,12.3645,12.3363,12.3476,128000.0
2004-06-10 15:00:00,21.87,21.88,21.83,21.85,193600.0,12.3476,12.3532,12.325,12.3363,193600.0
2004-06-10 15:30:00,21.86,21.94,21.86,21.9,310800.0,12.3419,12.3871,12.3419,12.3645,310800.0
2004-06-14 09:30:00,21.88,21.88,21.76,21.78,314000.0,12.3532,12.3532,12.2855,12.2968,314000.0
2004-06-14 10:00:00,21.78,21.78,21.7,21.74,260000.0,12.2968,12.2968,12.2516,12.2742,260000.0
2004-06-14 10:30:00,21.74,21.74,21.67,21.68,156000.0,12.2742,12.2742,12.2346,12.2403,156000.0
2004-06-14 11:00:00,21.67,21.69,21.63,21.66,108000.0,12.2346,12.2459,12.2121,12.229,108000.0
2004-06-14 11:30:00,21.67,21.68,21.65,21.65,187200.0,12.2346,12.2403,12.2234,12.2234,187200.0
2004-06-14 12:00:00,21.65,21.69,21.61,21.63,151200.0,12.2234,12.2459,12.2008,12.2121,151200.0
2004-06-14 12:30:00,21.63,21.63,21.59,21.59,197200.0,12.2121,12.2121,12.1895,12.1895,197200.0
2004-06-14 13:00:00,21.6,21.61,21.44,21.44,288800.0,12.1951,12.2008,12.1048,12.1048,288800.0
2004-06-14 13:30:00,21.44,21.53,21.44,21.48,192800.0,12.1048,12.1556,12.1048,12.1274,192800.0
2004-06-14 14:00:00,21.49,21.51,21.44,21.45,270000.0,12.133,12.1443,12.1048,12.1104,270000.0
2004-06-14 14:30:00,21.45,21.48,21.38,21.42,190800.0,12.1104,12.1274,12.0709,12.0935,190800.0
2004-06-14 15:00:00,21.42,21.49,21.42,21.48,322000.0,12.0935,12.133,12.0935,12.1274,322000.0
2004-06-14 15:30:00,21.47,21.5,21.41,21.45,371600.0,12.1217,12.1387,12.0879,12.1104,371600.0
2004-06-15 09:30:00,21.56,21.69,21.56,21.59,170000.0,12.1725,12.2459,12.1725,12.1895,170000.0
2004-06-15 10:00:00,21.59,21.74,21.58,21.7,113600.0,12.1895,12.2742,12.1838,12.2516,113600.0
2004-06-15 10:30:00,21.7,21.71,21.65,21.67,147600.0,12.2516,12.2572,12.2234,12.2346,147600.0
2004-06-15 11:00:00,21.66,21.7,21.63,21.66,114000.0,12.229,12.2516,12.2121,12.229,114000.0
2004-06-15 11:30:00,21.66,21.71,21.65,21.71,121200.0,12.229,12.2572,12.2234,12.2572,121200.0
2004-06-15 12:00:00,21.72,21.8,21.72,21.79,117600.0,12.2629,12.308,12.2629,12.3024,117600.0
2004-06-15 12:30:00,21.79,21.79,21.71,21.71,199600.0,12.3024,12.3024,12.2572,12.2572,199600.0
2004-06-15 13:00:00,21.71,21.73,21.7,21.71,80800.0,12.2572,12.2685,12.2516,12.2572,80800.0
2004-06-15 13:30:00,21.71,21.73,21.71,21.72,55200.0,12.2572,12.2685,12.2572,12.2629,55200.0
2004-06-15 14:00:00,21.72,21.73,21.67,21.68,108000.0,12.2629,12.2685,12.2346,12.2403,108000.0
2004-06-15 14:30:00,21.68,21.71,21.66,21.68,120800.0,12.2403,12.2572,12.229,12.2403,120800.0
2004-06-15 15:00:00,21.68,21.7,21.57,21.63,172000.0,12.2403,12.2516,12.1782,12.2121,172000.0
2004-06-15 15:30:00,21.61,21.64,21.58,21.62,176400.0,12.2008,12.2177,12.1838,12.2064,176400.0
2004-06-16 09:30:00,21.62,21.65,21.59,21.59,114000.0,12.2064,12.2234,12.1895,12.1895,114000.0
2004-06-16 10:00:00,21.58,21.59,21.53,21.56,91600.0,12.1838,12.1895,12.1556,12.1725,91600.0
2004-06-16 10:30:00,21.56,21.62,21.55,21.62,68800.0,12.1725,12.2064,12.1669,12.2064,68800.0
2004-06-16 11:00:00,21.62,21.63,21.59,21.6,50800.0,12.2064,12.2121,12.1895,12.1951,50800.0
2004-06-16 11:30:00,21.6,21.64,21.6,21.61,103600.0,12.1951,12.2177,12.1951,12.2008,103600.0
2004-06-16 12:00:00,21.62,21.62,21.54,21.56,93200.0,12.2064,12.2064,12.1613,12.1725,93200.0
2004-06-16 12:30:00,21.57,21.6,21.53,21.6,73600.0,12.1782,12.1951,12.1556,12.1951,73600.0
2004-06-16 13:00:00,21.61,21.63,21.57,21.59,75600.0,12.2008,12.2121,12.1782,12.1895,75600.0
2004-06-16 13:30:00,21.6,21.63,21.54,21.54,237200.0,12.1951,12.2121,12.1613,12.1613,237200.0
2004-06-16 14:00:00,21.55,21.55,21.5,21.5,247200.0,12.1669,12.1669,12.1387,12.1387,247200.0
2004-06-16 14:30:00,21.51,21.54,21.5,21.51,120800.0,12.1443,12.1613,12.1387,12.1443,120800.0
2004-06-16 15:00:00,21.51,21.52,21.49,21.49,206400.0,12.1443,12.15,12.133,12.133,206400.0
2004-06-16 15:30:00,21.49,21.5,21.45,21.46,444400.0,12.133,12.1387,12.1104,12.1161,444400.0
2004-06-17 09:30:00,21.47,21.51,21.36,21.38,164000.0,12.1217,12.1443,12.0596,12.0709,164000.0
2004-06-17 10:00:00,21.38,21.39,21.33,21.34,78400.0,12.0709,12.0766,12.0427,12.0483,78400.0
2004-06-17 10:30:00,21.34,21.42,21.32,21.42,83200.0,12.0483,12.0935,12.037,12.0935,83200.0
2004-06-17 11:00:00,21.42,21.48,21.41,21.46,108800.0,12.0935,12.1274,12.0879,12.1161,108800.0
2004-06-17 11:30:00,21.46,21.46,21.37,21.37,145600.0,12.1161,12.1161,12.0653,12.0653,145600.0
2004-06-17 12:00:00,21.37,21.4,21.35,21.35,78800.0,12.0653,12.0822,12.054,12.054,78800.0
2004-06-17 12:30:00,21.35,21.4,21.35,21.4,55200.0,12.054,12.0822,12.054,12.0822,55200.0
2004-06-17 13:00:00,21.4,21.42,21.4,21.42,107200.0,12.0822,12.0935,12.0822,12.0935,107200.0
2004-06-17 13:30:00,21.42,21.45,21.41,21.44,119600.0,12.0935,12.1104,12.0879,12.1048,119600.0
2004-06-17 14:00:00,21.45,21.46,21.43,21.44,124000.0,12.1104,12.1161,12.0991,12.1048,124000.0
2004-06-17 14:30:00,21.43,21.44,21.37,21.37,114800.0,12.0991,12.1048,12.0653,12.0653,114800.0
2004-06-17 15:00:00,21.37,21.39,21.36,21.39,101600.0,12.0653,12.0766,12.0596,12.0766,101600.0
2004-06-17 15:30:00,21.39,21.43,21.39,21.4,213600.0,12.0766,12.0991,12.0766,12.0822,213600.0
2004-06-18 09:30:00,21.26,21.39,21.26,21.37,311200.0,12.0032,12.0766,12.0032,12.0653,311200.0
2004-06-18 10:00:00,21.37,21.47,21.37,21.47,157600.0,12.0653,12.1217,12.0653,12.1217,157600.0
2004-06-18 10:30:00,21.5,21.5,21.46,21.49,81200.0,12.1387,12.1387,12.1161,12.133,81200.0
2004-06-18 11:00:00,21.48,21.49,21.44,21.45,133200.0,12.1274,12.133,12.1048,12.1104,133200.0
2004-06-18 11:30:00,21.45,21.45,21.39,21.39,68400.0,12.1104,12.1104,12.0766,12.0766,68400.0
2004-06-18 12:00:00,21.39,21.4,21.37,21.4,80800.0,12.0766,12.0822,12.0653,12.0822,80800.0
2004-06-18 12:30:00,21.4,21.41,21.39,21.4,39200.0,12.0822,12.0879,12.0766,12.0822,39200.0
2004-06-18 13:00:00,21.4,21.41,21.37,21.39,124400.0,12.0822,12.0879,12.0653,12.0766,124400.0
2004-06-18 13:30:00,21.39,21.42,21.37,21.42,130400.0,12.0766,12.0935,12.0653,12.0935,130400.0
2004-06-18 14:00:00,21.41,21.42,21.39,21.4,110400.0,12.0879,12.0935,12.0766,12.0822,110400.0
2004-06-18 14:30:00,21.4,21.4,21.3,21.33,276400.0,12.0822,12.0822,12.0258,12.0427,276400.0
2004-06-18 15:00:00,21.33,21.34,21.29,21.32,130800.0,12.0427,12.0483,12.0201,12.037,130800.0
2004-06-18 15:30:00,21.31,21.35,21.29,21.34,259600.0,12.0314,12.054,12.0201,12.0483,259600.0
2004-06-21 09:30:00,21.33,21.47,21.33,21.42,112000.0,12.0427,12.1217,12.0427,12.0935,112000.0
2004-06-21 10:00:00,21.42,21.43,21.36,21.39,92400.0,12.0935,12.0991,12.0596,12.0766,92400.0
2004-06-21 10:30:00,21.39,21.4,21.37,21.4,116000.0,12.0766,12.0822,12.0653,12.0822,116000.0
2004-06-21 11:00:00,21.4,21.42,21.37,21.38,81200.0,12.0822,12.0935,12.0653,12.0709,81200.0
2004-06-21 11:30:00,21.38,21.4,21.34,21.34,99600.0,12.0709,12.0822,12.0483,12.0483,99600.0
2004-06-21 12:00:00,21.34,21.34,21.24,21.24,189200.0,12.0483,12.0483,11.9919,11.9919,189200.0
2004-06-21 12:30:00,21.24,21.31,21.24,21.3,60800.0,11.9919,12.0314,11.9919,12.0258,60800.0
2004-06-21 13:00:00,21.3,21.37,21.3,21.37,72400.0,12.0258,12.0653,12.0258,12.0653,72400.0
2004-06-21 13:30:00,21.37,21.38,21.36,21.37,66000.0,12.0653,12.0709,12.0596,12.0653,66000.0
2004-06-21 14:00:00,21.37,21.38,21.36,21.37,223200.0,12.0653,12.0709,12.0596,12.0653,223200.0
2004-06-21 14:30:00,21.37,21.37,21.28,21.3,105200.0,12.0653,12.0653,12.0145,12.0258,105200.0
2004-06-21 15:00:00,21.3,21.34,21.26,21.26,123200.0,12.0258,12.0483,12.0032,12.0032,123200.0
2004-06-21 15:30:00,21.27,21.27,21.24,21.25,261200.0,12.0088,12.0088,11.9919,11.9975,261200.0
2004-06-22 09:30:00,21.21,21.36,21.21,21.36,105200.0,11.9749,12.0596,11.9749,12.0596,105200.0
2004-06-22 10:00:00,21.38,21.38,21.3,21.35,92800.0,12.0709,12.0709,12.0258,12.054,92800.0
2004-06-22 10:30:00,21.36,21.36,21.25,21.25,178800.0,12.0596,12.0596,11.9975,11.9975,178800.0
2004-06-22 11:00:00,21.25,21.28,21.25,21.26,120000.0,11.9975,12.0145,11.9975,12.0032,120000.0
2004-06-22 11:30:00,21.26,21.27,21.25,21.26,102400.0,12.0032,12.0088,11.9975,12.0032,102400.0
2004-06-22 12:00:00,21.26,21.32,21.26,21.31,120800.0,12.0032,12.037,12.0032,12.0314,120800.0
2004-06-22 12:30:00,21.31,21.37,21.28,21.29,157600.0,12.0314,12.0653,12.0145,12.0201,157600.0
2004-06-22 13:00:00,21.29,21.31,21.27,21.27,93200.0,12.0201,12.0314,12.0088,12.0088,93200.0
2004-06-22 13:30:00,21.27,21.31,21.27,21.3,349200.0,12.0088,12.0314,12.0088,12.0258,349200.0
2004-06-22 14:00:00,21.3,21.45,21.3,21.44,458400.0,12.0258,12.1104,12.0258,12.1048,458400.0
2004-06-22 14:30:00,21.44,21.49,21.43,21.47,538800.0,12.1048,12.133,12.0991,12.1217,538800.0
2004-06-22 15:00:00,21.47,21.48,21.42,21.44,1621200.0,12.1217,12.1274,12.0935,12.1048,1621200.0
2004-06-22 15:30:00,21.44,21.46,21.44,21.45,568000.0,12.1048,12.1161,12.1048,12.1104,568000.0
2004-06-23 09:30:00,21.47,21.47,21.4,21.41,119600.0,12.1217,12.1217,12.0822,12.0879,119600.0
2004-06-23 10:00:00,21.4,21.4,21.34,21.34,165600.0,12.0822,12.0822,12.0483,12.0483,165600.0
2004-06-23 10:30:00,21.34,21.34,21.25,21.29,284000.0,12.0483,12.0483,11.9975,12.0201,284000.0
2004-06-23 11:00:00,21.29,21.29,21.26,21.27,127600.0,12.0201,12.0201,12.0032,12.0088,127600.0
2004-06-23 11:30:00,21.27,21.29,21.27,21.29,68000.0,12.0088,12.0201,12.0088,12.0201,68000.0
2004-06-23 12:00:00,21.29,21.31,21.26,21.3,113600.0,12.0201,12.0314,12.0032,12.0258,113600.0
2004-06-23 12:30:00,21.3,21.33,21.28,21.31,93600.0,12.0258,12.0427,12.0145,12.0314,93600.0
2004-06-23 13:00:00,21.31,21.35,21.26,21.27,120800.0,12.0314,12.054,12.0032,12.0088,120800.0
2004-06-23 13:30:00,21.26,21.34,21.25,21.32,193200.0,12.0032,12.0483,11.9975,12.037,193200.0
2004-06-23 14:00:00,21.32,21.41,21.32,21.39,103200.0,12.037,12.0879,12.037,12.0766,103200.0
2004-06-23 14:30:00,21.38,21.39,21.32,21.33,120400.0,12.0709,12.0766,12.037,12.0427,120400.0
2004-06-23 15:00:00,21.33,21.43,21.33,21.41,136400.0,12.0427,12.0991,12.0427,12.0879,136400.0
2004-06-23 15:30:00,21.41,21.56,21.41,21.56,352000.0,12.0879,12.1725,12.0879,12.1725,352000.0
2004-06-24 09:30:00,21.54,21.62,21.52,21.52,117600.0,12.1613,12.2064,12.15,12.15,117600.0
2004-06-24 10:00:00,21.52,21.6,21.49,21.6,92800.0,12.15,12.1951,12.133,12.1951,92800.0
2004-06-24 10:30:00,21.6,21.61,21.57,21.59,157200.0,12.1951,12.2008,12.1782,12.1895,157200.0
2004-06-24 11:00:00,21.59,21.6,21.53,21.54,130400.0,12.1895,12.1951,12.1556,12.1613,130400.0
2004-06-24 11:30:00,21.53,21.56,21.51,21.55,110800.0,12.1556,12.1725,12.1443,12.1669,110800.0
2004-06-24 12:00:00,21.55,21.55,21.53,21.53,137600.0,12.1669,12.1669,12.1556,12.1556,137600.0
2004-06-24 12:30:00,21.53,21.54,21.52,21.52,85600.0,12.1556,12.1613,12.15,12.15,85600.0
2004-06-24 13:00:00,21.52,21.52,21.48,21.5,104400.0,12.15,12.15,12.1274,12.1387,104400.0
2004-06-24 13:30:00,21.5,21.54,21.5,21.51,211200.0,12.1387,12.1613,12.1387,12.1443,211200.0
2004-06-24 14:00:00,21.51,21.52,21.47,21.47,89200.0,12.1443,12.15,12.1217,12.1217,89200.0
2004-06-24 14:30:00,21.47,21.51,21.45,21.45,103200.0,12.1217,12.1443,12.1104,12.1104,103200.0
2004-06-24 15:00:00,21.45,21.48,21.41,21.45,163600.0,12.1104,12.1274,12.0879,12.1104,163600.0
2004-06-24 15:30:00,21.45,21.46,21.41,21.43,140000.0,12.1104,12.1161,12.0879,12.0991,140000.0
2004-06-25 09:30:00,21.63,21.72,21.57,21.66,295200.0,12.2121,12.2629,12.1782,12.229,295200.0
2004-06-25 10:00:00,21.66,21.72,21.59,21.7,290800.0,12.229,12.2629,12.1895,12.2516,290800.0
2004-06-25 10:30:00,21.7,21.73,21.65,21.65,238000.0,12.2516,12.2685,12.2234,12.2234,238000.0
2004-06-25 11:00:00,21.65,21.65,21.59,21.6,154400.0,12.2234,12.2234,12.1895,12.1951,154400.0
2004-06-25 11:30:00,21.6,21.61,21.5,21.5,145600.0,12.1951,12.2008,12.1387,12.1387,145600.0
2004-06-25 12:00:00,21.5,21.52,21.48,21.49,122000.0,12.1387,12.15,12.1274,12.133,122000.0
2004-06-25 12:30:00,21.49,21.53,21.48,21.51,115600.0,12.133,12.1556,12.1274,12.1443,115600.0
2004-06-25 13:00:00,21.51,21.54,21.48,21.51,116000.0,12.1443,12.1613,12.1274,12.1443,116000.0
2004-06-25 13:30:00,21.5,21.52,21.49,21.5,133600.0,12.1387,12.15,12.133,12.1387,133600.0
2004-06-25 14:00:00,21.5,21.51,21.41,21.46,181200.0,12.1387,12.1443,12.0879,12.1161,181200.0
2004-06-25 14:30:00,21.46,21.5,21.43,21.5,264400.0,12.1161,12.1387,12.0991,12.1387,264400.0
2004-06-25 15:00:00,21.49,21.55,21.47,21.54,375600.0,12.133,12.1669,12.1217,12.1613,375600.0
2004-06-25 15:30:00,21.54,21.55,21.46,21.47,423200.0,12.1613,12.1669,12.1161,12.1217,423200.0
2004-06-28 09:30:00,21.69,21.69,21.58,21.59,280000.0,12.2459,12.2459,12.1838,12.1895,280000.0
2004-06-28 10:00:00,21.59,21.59,21.52,21.52,131200.0,12.1895,12.1895,12.15,12.15,131200.0
2004-06-28 10:30:00,21.52,21.52,21.47,21.51,102800.0,12.15,12.15,12.1217,12.1443,102800.0
2004-06-28 11:00:00,21.52,21.54,21.5,21.53,80800.0,12.15,12.1613,12.1387,12.1556,80800.0
2004-06-28 11:30:00,21.52,21.53,21.39,21.39,163600.0,12.15,12.1556,12.0766,12.0766,163600.0
2004-06-28 12:00:00,21.38,21.42,21.37,21.4,114800.0,12.0709,12.0935,12.0653,12.0822,114800.0
2004-06-28 12:30:00,21.39,21.41,21.39,21.39,68800.0,12.0766,12.0879,12.0766,12.0766,68800.0
2004-06-28 13:00:00,21.39,21.42,21.38,21.4,354000.0,12.0766,12.0935,12.0709,12.0822,354000.0
2004-06-28 13:30:00,21.4,21.41,21.38,21.39,85600.0,12.0822,12.0879,12.0709,12.0766,85600.0
2004-06-28 14:00:00,21.39,21.41,21.35,21.37,296800.0,12.0766,12.0879,12.054,12.0653,296800.0
2004-06-28 14:30:00,21.37,21.38,21.31,21.34,354400.0,12.0653,12.0709,12.0314,12.0483,354400.0
2004-06-28 15:00:00,21.34,21.34,21.27,21.33,488400.0,12.0483,12.0483,12.0088,12.0427,488400.0
2004-06-28 15:30:00,21.33,21.35,21.26,21.29,381200.0,12.0427,12.054,12.0032,12.0201,381200.0
2004-06-29 09:30:00,21.34,21.36,21.26,21.32,95600.0,12.0483,12.0596,12.0032,12.037,95600.0
2004-06-29 10:00:00,21.33,21.34,21.29,21.3,122800.0,12.0427,12.0483,12.0201,12.0258,122800.0
2004-06-29 10:30:00,21.31,21.32,21.26,21.26,98800.0,12.0314,12.037,12.0032,12.0032,98800.0
2004-06-29 11:00:00,21.27,21.31,21.27,21.31,92000.0,12.0088,12.0314,12.0088,12.0314,92000.0
2004-06-29 11:30:00,21.31,21.34,21.3,21.31,101200.0,12.0314,12.0483,12.0258,12.0314,101200.0
2004-06-29 12:00:00,21.31,21.34,21.3,21.3,87600.0,12.0314,12.0483,12.0258,12.0258,87600.0
2004-06-29 12:30:00,21.3,21.3,21.24,21.24,113600.0,12.0258,12.0258,11.9919,11.9919,113600.0
2004-06-29 13:00:00,21.24,21.26,21.24,21.26,55200.0,11.9919,12.0032,11.9919,12.0032,55200.0
2004-06-29 13:30:00,21.26,21.26,21.24,21.25,161200.0,12.0032,12.0032,11.9919,11.9975,161200.0
2004-06-29 14:00:00,21.26,21.27,21.2,21.21,86000.0,12.0032,12.0088,11.9693,11.9749,86000.0
2004-06-29 14:30:00,21.21,21.26,21.2,21.25,84800.0,11.9749,12.0032,11.9693,11.9975,84800.0
2004-06-29 15:00:00,21.25,21.26,21.22,21.24,127600.0,11.9975,12.0032,11.9806,11.9919,127600.0
2004-06-29 15:30:00,21.24,21.26,21.23,21.24,167600.0,11.9919,12.0032,11.9862,11.9919,167600.0
2004-06-30 09:30:00,21.27,21.38,21.27,21.37,152000.0,12.0088,12.0709,12.0088,12.0653,152000.0
2004-06-30 10:00:00,21.35,21.36,21.3,21.35,105600.0,12.054,12.0596,12.0258,12.054,105600.0
2004-06-30 10:30:00,21.35,21.37,21.34,21.35,117600.0,12.054,12.0653,12.0483,12.054,117600.0
2004-06-30 11:00:00,21.35,21.35,21.29,21.3,61200.0,12.054,12.054,12.0201,12.0258,61200.0
2004-06-30 11:30:00,21.3,21.3,21.21,21.21,111600.0,12.0258,12.0258,11.9749,11.9749,111600.0
2004-06-30 12:00:00,21.21,21.22,21.19,21.22,38800.0,11.9749,11.9806,11.9636,11.9806,38800.0
2004-06-30 12:30:00,21.22,21.25,21.22,21.23,50400.0,11.9806,11.9975,11.9806,11.9862,50400.0
2004-06-30 13:00:00,21.23,21.23,21.21,21.21,50000.0,11.9862,11.9862,11.9749,11.9749,50000.0
2004-06-30 13:30:00,21.2,21.23,21.19,21.22,79200.0,11.9693,11.9862,11.9636,11.9806,79200.0
2004-06-30 14:00:00,21.21,21.31,21.21,21.3,112000.0,11.9749,12.0314,11.9749,12.0258,112000.0
2004-06-30 14:30:00,21.29,21.35,21.28,21.31,162400.0,12.0201,12.054,12.0145,12.0314,162400.0
2004-06-30 15:00:00,21.32,21.38,21.28,21.38,136400.0,12.037,12.0709,12.0145,12.0709,136400.0
2004-06-30 15:30:00,21.38,21.42,21.33,21.34,312000.0,12.0709,12.0935,12.0427,12.0483,312000.0
2004-07-01 09:30:00,21.34,21.35,21.15,21.16,270800.0,12.0483,12.054,11.9411,11.9467,270800.0
2004-07-01 10:00:00,21.16,21.27,21.16,21.23,253200.0,11.9467,12.0088,11.9467,11.9862,253200.0
2004-07-01 10:30:00,21.23,21.25,21.15,21.15,114800.0,11.9862,11.9975,11.9411,11.9411,114800.0
2004-07-01 11:00:00,21.16,21.16,21.04,21.07,230400.0,11.9467,11.9467,11.879,11.8959,230400.0
2004-07-01 11:30:00,21.07,21.14,21.04,21.14,116800.0,11.8959,11.9354,11.879,11.9354,116800.0
2004-07-01 12:00:00,21.13,21.16,21.12,21.16,57600.0,11.9298,11.9467,11.9241,11.9467,57600.0
2004-07-01 12:30:00,21.17,21.17,21.15,21.16,89200.0,11.9524,11.9524,11.9411,11.9467,89200.0
2004-07-01 13:00:00,21.16,21.17,21.13,21.15,201600.0,11.9467,11.9524,11.9298,11.9411,201600.0
2004-07-01 13:30:00,21.15,21.17,21.06,21.07,193200.0,11.9411,11.9524,11.8903,11.8959,193200.0
2004-07-01 14:00:00,21.06,21.11,21.04,21.08,356000.0,11.8903,11.9185,11.879,11.9015,356000.0
2004-07-01 14:30:00,21.09,21.12,21.04,21.1,164800.0,11.9072,11.9241,11.879,11.9128,164800.0
2004-07-01 15:00:00,21.1,21.11,21.07,21.08,182400.0,11.9128,11.9185,11.8959,11.9015,182400.0
2004-07-01 15:30:00,21.08,21.18,21.08,21.15,625200.0,11.9015,11.958,11.9015,11.9411,625200.0
2004-07-02 09:30:00,21.25,21.25,21.09,21.14,111200.0,11.9975,11.9975,11.9072,11.9354,111200.0
2004-07-02 10:00:00,21.15,21.27,21.14,21.27,144800.0,11.9411,12.0088,11.9354,12.0088,144800.0
2004-07-02 10:30:00,21.28,21.29,21.2,21.2,103600.0,12.0145,12.0201,11.9693,11.9693,103600.0
2004-07-02 11:00:00,21.21,21.23,21.17,21.21,126000.0,11.9749,11.9862,11.9524,11.9749,126000.0
2004-07-02 11:30:00,21.21,21.21,21.15,21.16,111600.0,11.9749,11.9749,11.9411,11.9467,111600.0
2004-07-02 12:00:00,21.16,21.17,21.08,21.09,103600.0,11.9467,11.9524,11.9015,11.9072,103600.0
2004-07-02 12:30:00,21.09,21.11,21.05,21.09,65200.0,11.9072,11.9185,11.8846,11.9072,65200.0
2004-07-02 13:00:00,21.1,21.15,21.08,21.14,51200.0,11.9128,11.9411,11.9015,11.9354,51200.0
2004-07-02 13:30:00,21.14,21.17,21.14,21.15,49600.0,11.9354,11.9524,11.9354,11.9411,49600.0
2004-07-02 14:00:00,21.16,21.16,21.09,21.14,93600.0,11.9467,11.9467,11.9072,11.9354,93600.0
2004-07-02 14:30:00,21.14,21.14,21.09,21.11,86000.0,11.9354,11.9354,11.9072,11.9185,86000.0
2004-07-02 15:00:00,21.11,21.15,21.1,21.14,113200.0,11.9185,11.9411,11.9128,11.9354,113200.0
2004-07-02 15:30:00,21.13,21.16,21.09,21.1,99200.0,11.9298,11.9467,11.9072,11.9128,99200.0
2004-07-06 09:30:00,21.11,21.11,20.9,20.97,162400.0,11.9185,11.9185,11.7999,11.8394,162400.0
2004-07-06 10:00:00,20.96,21.0,20.92,20.99,163600.0,11.8338,11.8564,11.8112,11.8507,163600.0
2004-07-06 10:30:00,20.99,21.03,20.95,21.03,199200.0,11.8507,11.8733,11.8281,11.8733,199200.0
2004-07-06 11:00:00,21.02,21.05,21.0,21.02,152800.0,11.8677,11.8846,11.8564,11.8677,152800.0
2004-07-06 11:30:00,21.02,21.03,21.01,21.03,182000.0,11.8677,11.8733,11.862,11.8733,182000.0
2004-07-06 12:00:00,21.02,21.06,21.02,21.06,192400.0,11.8677,11.8903,11.8677,11.8903,192400.0
2004-07-06 12:30:00,21.06,21.07,20.95,20.97,161600.0,11.8903,11.8959,11.8281,11.8394,161600.0
2004-07-06 13:00:00,20.97,21.01,20.96,21.0,132000.0,11.8394,11.862,11.8338,11.8564,132000.0
2004-07-06 13:30:00,21.0,21.02,20.99,21.0,154400.0,11.8564,11.8677,11.8507,11.8564,154400.0
2004-07-06 14:00:00,21.0,21.07,20.99,21.02,220000.0,11.8564,11.8959,11.8507,11.8677,220000.0
2004-07-06 14:30:00,21.02,21.06,21.01,21.04,202800.0,11.8677,11.8903,11.862,11.879,202800.0
2004-07-06 15:00:00,21.04,21.09,21.04,21.07,266000.0,11.879,11.9072,11.879,11.8959,266000.0
2004-07-06 15:30:00,21.07,21.09,21.03,21.03,371600.0,11.8959,11.9072,11.8733,11.8733,371600.0
2004-07-07 09:30:00,21.03,21.03,20.93,20.94,210000.0,11.8733,11.8733,11.8169,11.8225,210000.0
2004-07-07 10:00:00,20.94,21.0,20.91,20.95,127600.0,11.8225,11.8564,11.8056,11.8281,127600.0
2004-07-07 10:30:00,20.96,20.97,20.95,20.96,134400.0,11.8338,11.8394,11.8281,11.8338,134400.0
2004-07-07 11:00:00,20.96,20.97,20.85,20.85,198400.0,11.8338,11.8394,11.7717,11.7717,198400.0
2004-07-07 11:30:00,20.85,20.9,20.81,20.89,208400.0,11.7717,11.7999,11.7491,11.7943,208400.0
2004-07-07 12:00:00,20.89,20.93,20.86,20.86,131200.0,11.7943,11.8169,11.7773,11.7773,131200.0
2004-07-07 12:30:00,20.85,20.89,20.83,20.88,104400.0,11.7717,11.7943,11.7604,11.7886,104400.0
2004-07-07 13:00:00,20.88,20.89,20.86,20.88,122800.0,11.7886,11.7943,11.7773,11.7886,122800.0
2004-07-07 13:30:00,20.89,20.9,20.86,20.88,118800.0,11.7943,11.7999,11.7773,11.7886,118800.0
2004-07-07 14:00:00,20.88,20.9,20.87,20.88,168400.0,11.7886,11.7999,11.783,11.7886,168400.0
2004-07-07 14:30:00,20.88,20.89,20.85,20.88,235600.0,11.7886,11.7943,11.7717,11.7886,235600.0
2004-07-07 15:00:00,20.88,20.89,20.85,20.86,364800.0,11.7886,11.7943,11.7717,11.7773,364800.0
2004-07-07 15:30:00,20.86,20.88,20.83,20.85,342000.0,11.7773,11.7886,11.7604,11.7717,342000.0
2004-07-08 09:30:00,20.77,20.83,20.72,20.82,179200.0,11.7265,11.7604,11.6983,11.7547,179200.0
2004-07-08 10:00:00,20.82,20.83,20.78,20.79,230000.0,11.7547,11.7604,11.7322,11.7378,230000.0
2004-07-08 10:30:00,20.79,20.79,20.72,20.79,147600.0,11.7378,11.7378,11.6983,11.7378,147600.0
2004-07-08 11:00:00,20.78,20.78,20.75,20.77,182000.0,11.7322,11.7322,11.7152,11.7265,182000.0
2004-07-08 11:30:00,20.77,20.8,20.75,20.8,153200.0,11.7265,11.7435,11.7152,11.7435,153200.0
2004-07-08 12:00:00,20.79,20.8,20.77,20.77,51600.0,11.7378,11.7435,11.7265,11.7265,51600.0
2004-07-08 12:30:00,20.76,20.8,20.76,20.77,89600.0,11.7209,11.7435,11.7209,11.7265,89600.0
2004-07-08 13:00:00,20.77,20.79,20.69,20.75,310400.0,11.7265,11.7378,11.6814,11.7152,310400.0
2004-07-08 13:30:00,20.74,20.75,20.73,20.73,141200.0,11.7096,11.7152,11.7039,11.7039,141200.0
2004-07-08 14:00:00,20.73,20.74,20.71,20.72,270000.0,11.7039,11.7096,11.6926,11.6983,270000.0
2004-07-08 14:30:00,20.72,20.78,20.72,20.78,130800.0,11.6983,11.7322,11.6983,11.7322,130800.0
2004-07-08 15:00:00,20.78,20.79,20.73,20.74,366800.0,11.7322,11.7378,11.7039,11.7096,366800.0
2004-07-08 15:30:00,20.74,20.75,20.65,20.65,351600.0,11.7096,11.7152,11.6588,11.6588,351600.0
2004-07-09 09:30:00,20.65,20.67,20.5,20.52,463600.0,11.6588,11.6701,11.5741,11.5854,463600.0
2004-07-09 10:00:00,20.54,20.63,20.5,20.6,379600.0,11.5967,11.6475,11.5741,11.6305,379600.0
2004-07-09 10:30:00,20.6,20.63,20.58,20.59,192400.0,11.6305,11.6475,11.6192,11.6249,192400.0
2004-07-09 11:00:00,20.59,20.61,20.58,20.6,111200.0,11.6249,11.6362,11.6192,11.6305,111200.0
2004-07-09 11:30:00,20.58,20.61,20.55,20.58,111200.0,11.6192,11.6362,11.6023,11.6192,111200.0
2004-07-09 12:00:00,20.58,20.59,20.54,20.55,105600.0,11.6192,11.6249,11.5967,11.6023,105600.0
2004-07-09 12:30:00,20.55,20.56,20.53,20.54,142400.0,11.6023,11.608,11.591,11.5967,142400.0
2004-07-09 13:00:00,20.55,20.57,20.54,20.54,215600.0,11.6023,11.6136,11.5967,11.5967,215600.0
2004-07-09 13:30:00,20.54,20.54,20.52,20.53,182000.0,11.5967,11.5967,11.5854,11.591,182000.0
2004-07-09 14:00:00,20.53,20.57,20.52,20.57,218800.0,11.591,11.6136,11.5854,11.6136,218800.0
2004-07-09 14:30:00,20.57,20.58,20.48,20.54,204800.0,11.6136,11.6192,11.5628,11.5967,204800.0
2004-07-09 15:00:00,20.54,20.54,20.5,20.51,252400.0,11.5967,11.5967,11.5741,11.5797,252400.0
2004-07-09 15:30:00,20.51,20.53,20.5,20.51,1095200.0,11.5797,11.591,11.5741,11.5797,1095200.0
2004-07-13 09:30:00,20.68,20.74,20.68,20.7,145200.0,11.6757,11.7096,11.6757,11.687,145200.0
2004-07-13 10:00:00,20.7,20.7,20.57,20.6,152000.0,11.687,11.687,11.6136,11.6305,152000.0
2004-07-13 10:30:00,20.61,20.66,20.61,20.63,196800.0,11.6362,11.6644,11.6362,11.6475,196800.0
2004-07-13 11:00:00,20.63,20.64,20.6,20.6,138800.0,11.6475,11.6531,11.6305,11.6305,138800.0
2004-07-13 11:30:00,20.6,20.6,20.51,20.52,228400.0,11.6305,11.6305,11.5797,11.5854,228400.0
2004-07-13 12:00:00,20.51,20.53,20.46,20.47,185600.0,11.5797,11.591,11.5515,11.5571,185600.0
2004-07-13 12:30:00,20.47,20.5,20.47,20.5,245200.0,11.5571,11.5741,11.5571,11.5741,245200.0
2004-07-13 13:00:00,20.51,20.51,20.48,20.51,108800.0,11.5797,11.5797,11.5628,11.5797,108800.0
2004-07-13 13:30:00,20.51,20.52,20.49,20.51,114800.0,11.5797,11.5854,11.5684,11.5797,114800.0
2004-07-13 14:00:00,20.51,20.51,20.46,20.47,294800.0,11.5797,11.5797,11.5515,11.5571,294800.0
2004-07-13 14:30:00,20.47,20.51,20.47,20.5,128800.0,11.5571,11.5797,11.5571,11.5741,128800.0
2004-07-13 15:00:00,20.5,20.51,20.48,20.49,140000.0,11.5741,11.5797,11.5628,11.5684,140000.0
2004-07-13 15:30:00,20.49,20.54,20.47,20.47,317600.0,11.5684,11.5967,11.5571,11.5571,317600.0
2004-07-14 09:30:00,20.33,20.41,19.7,20.27,372000.0,11.4781,11.5233,11.1224,11.4442,372000.0
2004-07-14 10:00:00,20.26,20.31,20.25,20.31,391200.0,11.4386,11.4668,11.4329,11.4668,391200.0
2004-07-14 10:30:00,20.31,20.42,20.3,20.41,222400.0,11.4668,11.5289,11.4612,11.5233,222400.0
2004-07-14 11:00:00,20.41,20.41,20.38,20.4,167600.0,11.5233,11.5233,11.5063,11.5176,167600.0
2004-07-14 11:30:00,20.4,20.4,20.39,20.39,226000.0,11.5176,11.5176,11.512,11.512,226000.0
2004-07-14 12:00:00,20.39,20.39,20.36,20.37,219600.0,11.512,11.512,11.495,11.5007,219600.0
2004-07-14 12:30:00,20.37,20.39,20.33,20.37,184400.0,11.5007,11.512,11.4781,11.5007,184400.0
2004-07-14 13:00:00,20.37,20.38,20.34,20.36,254400.0,11.5007,11.5063,11.4837,11.495,254400.0
2004-07-14 13:30:00,20.37,20.42,20.36,20.38,238400.0,11.5007,11.5289,11.495,11.5063,238400.0
2004-07-14 14:00:00,20.38,20.45,20.36,20.45,161200.0,11.5063,11.5459,11.495,11.5459,161200.0
2004-07-14 14:30:00,20.45,20.46,20.38,20.4,188000.0,11.5459,11.5515,11.5063,11.5176,188000.0
2004-07-14 15:00:00,20.4,20.41,20.38,20.38,273600.0,11.5176,11.5233,11.5063,11.5063,273600.0
2004-07-14 15:30:00,20.38,20.41,20.35,20.38,475200.0,11.5063,11.5233,11.4894,11.5063,475200.0
2004-07-15 09:30:00,20.38,20.38,20.07,20.07,719600.0,11.5063,11.5063,11.3313,11.3313,719600.0
2004-07-15 10:00:00,20.07,20.07,19.66,19.69,898800.0,11.3313,11.3313,11.0998,11.1168,898800.0
2004-07-15 10:30:00,19.69,19.75,19.55,19.6,768800.0,11.1168,11.1506,11.0377,11.066,768800.0
2004-07-15 11:00:00,19.6,19.79,19.56,19.7,657600.0,11.066,11.1732,11.0434,11.1224,657600.0
2004-07-15 11:30:00,19.71,19.76,19.67,19.73,338800.0,11.1281,11.1563,11.1055,11.1393,338800.0
2004-07-15 12:00:00,19.73,19.95,19.73,19.93,664000.0,11.1393,11.2636,11.1393,11.2523,664000.0
2004-07-15 12:30:00,19.92,19.92,19.83,19.83,280800.0,11.2466,11.2466,11.1958,11.1958,280800.0
2004-07-15 13:00:00,19.83,19.83,19.63,19.7,394000.0,11.1958,11.1958,11.0829,11.1224,394000.0
2004-07-15 13:30:00,19.7,19.86,19.7,19.86,172000.0,11.1224,11.2127,11.1224,11.2127,172000.0
2004-07-15 14:00:00,19.86,19.86,19.75,19.75,188400.0,11.2127,11.2127,11.1506,11.1506,188400.0
2004-07-15 14:30:00,19.75,19.78,19.74,19.75,202800.0,11.1506,11.1676,11.145,11.1506,202800.0
2004-07-15 15:00:00,19.75,19.84,19.73,19.83,240000.0,11.1506,11.2015,11.1393,11.1958,240000.0
2004-07-15 15:30:00,19.83,19.83,19.75,19.75,481200.0,11.1958,11.1958,11.1506,11.1506,481200.0
2004-07-16 09:30:00,19.87,19.87,19.77,19.87,378000.0,11.2184,11.2184,11.1619,11.2184,378000.0
2004-07-16 10:00:00,19.87,19.88,19.78,19.78,222800.0,11.2184,11.224,11.1676,11.1676,222800.0
2004-07-16 10:30:00,19.76,19.76,19.73,19.73,237200.0,11.1563,11.1563,11.1393,11.1393,237200.0
2004-07-16 11:00:00,19.73,19.77,19.73,19.77,130800.0,11.1393,11.1619,11.1393,11.1619,130800.0
2004-07-16 11:30:00,19.77,19.79,19.74,19.74,85200.0,11.1619,11.1732,11.145,11.145,85200.0
2004-07-16 12:00:00,19.74,19.75,19.73,19.74,225200.0,11.145,11.1506,11.1393,11.145,225200.0
2004-07-16 12:30:00,19.74,19.75,19.73,19.74,226800.0,11.145,11.1506,11.1393,11.145,226800.0
2004-07-16 13:00:00,19.73,19.75,19.72,19.74,85600.0,11.1393,11.1506,11.1337,11.145,85600.0
2004-07-16 13:30:00,19.74,19.75,19.73,19.74,77600.0,11.145,11.1506,11.1393,11.145,77600.0
2004-07-16 14:00:00,19.74,19.75,19.65,19.65,135600.0,11.145,11.1506,11.0942,11.0942,135600.0
2004-07-16 14:30:00,19.65,19.69,19.63,19.65,228400.0,11.0942,11.1168,11.0829,11.0942,228400.0
2004-07-16 15:00:00,19.66,19.7,19.63,19.64,204800.0,11.0998,11.1224,11.0829,11.0885,204800.0
2004-07-16 15:30:00,19.64,19.73,19.63,19.63,373600.0,11.0885,11.1393,11.0829,11.0829,373600.0
2004-07-19 09:30:00,19.38,19.59,19.36,19.59,602400.0,10.9417,11.0603,10.9304,11.0603,602400.0
2004-07-19 10:00:00,19.59,19.6,19.54,19.55,420000.0,11.0603,11.066,11.0321,11.0377,420000.0
2004-07-19 10:30:00,19.55,19.69,19.55,19.69,291200.0,11.0377,11.1168,11.0377,11.1168,291200.0
2004-07-19 11:00:00,19.68,19.69,19.62,19.64,176800.0,11.1111,11.1168,11.0772,11.0885,176800.0
2004-07-19 11:30:00,19.64,19.69,19.6,19.65,222400.0,11.0885,11.1168,11.066,11.0942,222400.0
2004-07-19 12:00:00,19.66,19.67,19.62,19.66,154400.0,11.0998,11.1055,11.0772,11.0998,154400.0
2004-07-19 12:30:00,19.66,19.66,19.59,19.62,136000.0,11.0998,11.0998,11.0603,11.0772,136000.0
2004-07-19 13:00:00,19.63,19.64,19.6,19.62,215200.0,11.0829,11.0885,11.066,11.0772,215200.0
2004-07-19 13:30:00,19.62,19.71,19.62,19.66,224800.0,11.0772,11.1281,11.0772,11.0998,224800.0
2004-07-19 14:00:00,19.66,19.69,19.63,19.65,370800.0,11.0998,11.1168,11.0829,11.0942,370800.0
2004-07-19 14:30:00,19.65,19.65,19.59,19.59,432800.0,11.0942,11.0942,11.0603,11.0603,432800.0
2004-07-19 15:00:00,19.59,19.61,19.56,19.58,628800.0,11.0603,11.0716,11.0434,11.0547,628800.0
2004-07-19 15:30:00,19.58,19.59,19.53,19.56,542400.0,11.0547,11.0603,11.0264,11.0434,542400.0
2004-07-20 09:30:00,19.26,19.36,19.14,19.21,540800.0,10.874,10.9304,10.8062,10.8458,540800.0
2004-07-20 10:00:00,19.24,19.24,19.1,19.2,870000.0,10.8627,10.8627,10.7837,10.8401,870000.0
2004-07-20 10:30:00,19.2,19.45,19.2,19.4,600800.0,10.8401,10.9813,10.8401,10.953,600800.0
2004-07-20 11:00:00,19.4,19.43,19.38,19.4,517600.0,10.953,10.97,10.9417,10.953,517600.0
2004-07-20 11:30:00,19.4,19.43,19.37,19.39,206800.0,10.953,10.97,10.9361,10.9474,206800.0
2004-07-20 12:00:00,19.39,19.42,19.37,19.38,242400.0,10.9474,10.9643,10.9361,10.9417,242400.0
2004-07-20 12:30:00,19.38,19.38,19.32,19.35,206400.0,10.9417,10.9417,10.9079,10.9248,206400.0
2004-07-20 13:00:00,19.35,19.35,19.26,19.32,194800.0,10.9248,10.9248,10.874,10.9079,194800.0
2004-07-20 13:30:00,19.32,19.34,19.29,19.29,168800.0,10.9079,10.9192,10.8909,10.8909,168800.0
2004-07-20 14:00:00,19.29,19.35,19.28,19.31,419200.0,10.8909,10.9248,10.8853,10.9022,419200.0
2004-07-20 14:30:00,19.31,19.38,19.27,19.34,366800.0,10.9022,10.9417,10.8796,10.9192,366800.0
2004-07-20 15:00:00,19.34,19.39,19.29,19.3,268400.0,10.9192,10.9474,10.8909,10.8966,268400.0
2004-07-20 15:30:00,19.3,19.35,19.3,19.32,422800.0,10.8966,10.9248,10.8966,10.9079,422800.0
2004-07-21 09:30:00,19.11,19.16,19.08,19.13,677600.0,10.7893,10.8175,10.7724,10.8006,677600.0
2004-07-21 10:00:00,19.13,19.35,19.13,19.34,420000.0,10.8006,10.9248,10.8006,10.9192,420000.0
2004-07-21 10:30:00,19.34,19.43,19.31,19.43,440400.0,10.9192,10.97,10.9022,10.97,440400.0
2004-07-21 11:00:00,19.43,19.5,19.4,19.43,312000.0,10.97,11.0095,10.953,10.97,312000.0
2004-07-21 11:30:00,19.44,19.56,19.43,19.53,281200.0,10.9756,11.0434,10.97,11.0264,281200.0
2004-07-21 12:00:00,19.53,19.53,19.33,19.36,208400.0,11.0264,11.0264,10.9135,10.9304,208400.0
2004-07-21 12:30:00,19.36,19.44,19.34,19.44,127200.0,10.9304,10.9756,10.9192,10.9756,127200.0
2004-07-21 13:00:00,19.43,19.48,19.38,19.41,245200.0,10.97,10.9982,10.9417,10.9587,245200.0
2004-07-21 13:30:00,19.41,19.43,19.33,19.37,130800.0,10.9587,10.97,10.9135,10.9361,130800.0
2004-07-21 14:00:00,19.37,19.37,19.25,19.29,231600.0,10.9361,10.9361,10.8683,10.8909,231600.0
2004-07-21 14:30:00,19.29,19.29,19.23,19.24,276000.0,10.8909,10.8909,10.8571,10.8627,276000.0
2004-07-21 15:00:00,19.24,19.25,19.18,19.24,341600.0,10.8627,10.8683,10.8288,10.8627,341600.0
2004-07-21 15:30:00,19.24,19.25,19.17,19.18,609200.0,10.8627,10.8683,10.8232,10.8288,609200.0
2004-07-22 09:30:00,19.1,19.2,19.1,19.2,565600.0,10.7837,10.8401,10.7837,10.8401,565600.0
2004-07-22 10:00:00,19.2,19.31,19.11,19.21,320800.0,10.8401,10.9022,10.7893,10.8458,320800.0
2004-07-22 10:30:00,19.21,19.22,19.09,19.16,323600.0,10.8458,10.8514,10.778,10.8175,323600.0
2004-07-22 11:00:00,19.16,19.19,19.1,19.13,416800.0,10.8175,10.8345,10.7837,10.8006,416800.0
2004-07-22 11:30:00,19.13,19.2,19.13,19.2,353200.0,10.8006,10.8401,10.8006,10.8401,353200.0
2004-07-22 12:00:00,19.2,19.25,19.18,19.19,289200.0,10.8401,10.8683,10.8288,10.8345,289200.0
2004-07-22 12:30:00,19.19,19.3,19.18,19.3,382000.0,10.8345,10.8966,10.8288,10.8966,382000.0
2004-07-22 13:00:00,19.3,19.3,19.26,19.26,360000.0,10.8966,10.8966,10.874,10.874,360000.0
2004-07-22 13:30:00,19.26,19.29,19.25,19.27,187200.0,10.874,10.8909,10.8683,10.8796,187200.0
2004-07-22 14:00:00,19.27,19.31,19.24,19.27,381200.0,10.8796,10.9022,10.8627,10.8796,381200.0
2004-07-22 14:30:00,19.27,19.35,19.27,19.29,326400.0,10.8796,10.9248,10.8796,10.8909,326400.0
2004-07-22 15:00:00,19.29,19.39,19.28,19.35,506400.0,10.8909,10.9474,10.8853,10.9248,506400.0
2004-07-22 15:30:00,19.35,19.4,19.31,19.31,502400.0,10.9248,10.953,10.9022,10.9022,502400.0
2004-07-23 09:30:00,19.28,19.28,19.07,19.12,216800.0,10.8853,10.8853,10.7667,10.7949,216800.0
2004-07-23 10:00:00,19.12,19.18,19.11,19.14,167200.0,10.7949,10.8288,10.7893,10.8062,167200.0
2004-07-23 10:30:00,19.13,19.16,19.11,19.15,369600.0,10.8006,10.8175,10.7893,10.8119,369600.0
2004-07-23 11:00:00,19.15,19.25,19.13,19.23,296000.0,10.8119,10.8683,10.8006,10.8571,296000.0
2004-07-23 11:30:00,19.23,19.26,19.18,19.21,229600.0,10.8571,10.874,10.8288,10.8458,229600.0
2004-07-23 12:00:00,19.21,19.21,19.16,19.16,120400.0,10.8458,10.8458,10.8175,10.8175,120400.0
2004-07-23 12:30:00,19.16,19.22,19.13,19.2,144000.0,10.8175,10.8514,10.8006,10.8401,144000.0
2004-07-23 13:00:00,19.2,19.21,19.17,19.2,104000.0,10.8401,10.8458,10.8232,10.8401,104000.0
2004-07-23 13:30:00,19.2,19.2,19.09,19.11,222800.0,10.8401,10.8401,10.778,10.7893,222800.0
2004-07-23 14:00:00,19.11,19.11,19.02,19.11,289200.0,10.7893,10.7893,10.7385,10.7893,289200.0
2004-07-23 14:30:00,19.11,19.11,19.05,19.08,174400.0,10.7893,10.7893,10.7554,10.7724,174400.0
2004-07-23 15:00:00,19.07,19.09,19.0,19.08,276800.0,10.7667,10.778,10.7272,10.7724,276800.0
2004-07-23 15:30:00,19.08,19.1,19.04,19.06,404800.0,10.7724,10.7837,10.7498,10.7611,404800.0
2004-07-26 09:30:00,19.06,19.18,19.06,19.17,196000.0,10.7611,10.8288,10.7611,10.8232,196000.0
2004-07-26 10:00:00,19.17,19.2,19.0,19.06,234000.0,10.8232,10.8401,10.7272,10.7611,234000.0
2004-07-26 10:30:00,19.06,19.09,18.9,18.99,426400.0,10.7611,10.778,10.6707,10.7216,426400.0
2004-07-26 11:00:00,18.98,19.02,18.91,18.95,228000.0,10.7159,10.7385,10.6764,10.699,228000.0
2004-07-26 11:30:00,18.95,19.02,18.92,19.01,173600.0,10.699,10.7385,10.682,10.7328,173600.0
2004-07-26 12:00:00,19.01,19.01,18.94,18.94,104000.0,10.7328,10.7328,10.6933,10.6933,104000.0
2004-07-26 12:30:00,18.94,18.96,18.9,18.91,201600.0,10.6933,10.7046,10.6707,10.6764,201600.0
2004-07-26 13:00:00,18.92,18.95,18.88,18.94,201200.0,10.682,10.699,10.6594,10.6933,201200.0
2004-07-26 13:30:00,18.94,18.96,18.84,18.84,235600.0,10.6933,10.7046,10.6369,10.6369,235600.0
2004-07-26 14:00:00,18.84,18.95,18.83,18.93,175200.0,10.6369,10.699,10.6312,10.6877,175200.0
2004-07-26 14:30:00,18.93,18.95,18.84,18.85,185600.0,10.6877,10.699,10.6369,10.6425,185600.0
2004-07-26 15:00:00,18.86,18.93,18.86,18.93,351600.0,10.6482,10.6877,10.6482,10.6877,351600.0
2004-07-26 15:30:00,18.93,18.98,18.92,18.97,223600.0,10.6877,10.7159,10.682,10.7103,223600.0
2004-07-27 09:30:00,18.89,19.01,18.89,18.98,303600.0,10.6651,10.7328,10.6651,10.7159,303600.0
2004-07-27 10:00:00,18.98,19.03,18.93,18.93,193200.0,10.7159,10.7441,10.6877,10.6877,193200.0
2004-07-27 10:30:00,18.91,18.99,18.89,18.93,184000.0,10.6764,10.7216,10.6651,10.6877,184000.0
2004-07-27 11:00:00,18.93,18.94,18.88,18.92,237600.0,10.6877,10.6933,10.6594,10.682,237600.0
2004-07-27 11:30:00,18.91,18.92,18.86,18.91,147200.0,10.6764,10.682,10.6482,10.6764,147200.0
2004-07-27 12:00:00,18.91,18.96,18.9,18.96,218000.0,10.6764,10.7046,10.6707,10.7046,218000.0
2004-07-27 12:30:00,18.96,18.96,18.9,18.95,144400.0,10.7046,10.7046,10.6707,10.699,144400.0
2004-07-27 13:00:00,18.95,18.96,18.86,18.93,197600.0,10.699,10.7046,10.6482,10.6877,197600.0
2004-07-27 13:30:00,18.93,18.93,18.86,18.89,130400.0,10.6877,10.6877,10.6482,10.6651,130400.0
2004-07-27 14:00:00,18.89,18.94,18.85,18.94,94800.0,10.6651,10.6933,10.6425,10.6933,94800.0
2004-07-27 14:30:00,18.94,18.97,18.88,18.9,156000.0,10.6933,10.7103,10.6594,10.6707,156000.0
2004-07-27 15:00:00,18.9,18.91,18.86,18.86,328800.0,10.6707,10.6764,10.6482,10.6482,328800.0
2004-07-27 15:30:00,18.86,18.89,18.82,18.86,435600.0,10.6482,10.6651,10.6256,10.6482,435600.0
2004-07-28 09:30:00,18.78,18.94,18.78,18.93,276400.0,10.603,10.6933,10.603,10.6877,276400.0
2004-07-28 10:00:00,18.93,19.01,18.9,18.96,355200.0,10.6877,10.7328,10.6707,10.7046,355200.0
2004-07-28 10:30:00,18.97,18.97,18.76,18.81,256400.0,10.7103,10.7103,10.5917,10.6199,256400.0
2004-07-28 11:00:00,18.81,18.84,18.7,18.84,204800.0,10.6199,10.6369,10.5578,10.6369,204800.0
2004-07-28 11:30:00,18.84,18.85,18.77,18.83,165200.0,10.6369,10.6425,10.5973,10.6312,165200.0
2004-07-28 12:00:00,18.83,18.83,18.74,18.76,180000.0,10.6312,10.6312,10.5804,10.5917,180000.0
2004-07-28 12:30:00,18.77,18.79,18.75,18.76,96000.0,10.5973,10.6086,10.586,10.5917,96000.0
2004-07-28 13:00:00,18.76,18.81,18.74,18.74,112800.0,10.5917,10.6199,10.5804,10.5804,112800.0
2004-07-28 13:30:00,18.75,18.82,18.73,18.73,216800.0,10.586,10.6256,10.5748,10.5748,216800.0
2004-07-28 14:00:00,18.74,18.82,18.73,18.81,194800.0,10.5804,10.6256,10.5748,10.6199,194800.0
2004-07-28 14:30:00,18.81,18.83,18.73,18.83,206000.0,10.6199,10.6312,10.5748,10.6312,206000.0
2004-07-28 15:00:00,18.83,18.91,18.8,18.86,262400.0,10.6312,10.6764,10.6143,10.6482,262400.0
2004-07-28 15:30:00,18.88,18.97,18.87,18.9,320800.0,10.6594,10.7103,10.6538,10.6707,320800.0
2004-07-29 09:30:00,18.9,19.0,18.89,18.93,205600.0,10.6707,10.7272,10.6651,10.6877,205600.0
2004-07-29 10:00:00,18.93,18.94,18.86,18.9,271600.0,10.6877,10.6933,10.6482,10.6707,271600.0
2004-07-29 10:30:00,18.9,18.92,18.84,18.89,168400.0,10.6707,10.682,10.6369,10.6651,168400.0
2004-07-29 11:00:00,18.88,18.88,18.76,18.83,178400.0,10.6594,10.6594,10.5917,10.6312,178400.0
2004-07-29 11:30:00,18.83,18.91,18.82,18.88,194000.0,10.6312,10.6764,10.6256,10.6594,194000.0
2004-07-29 12:00:00,18.88,18.94,18.85,18.91,149600.0,10.6594,10.6933,10.6425,10.6764,149600.0
2004-07-29 12:30:00,18.91,18.97,18.86,18.92,188000.0,10.6764,10.7103,10.6482,10.682,188000.0
2004-07-29 13:00:00,18.92,18.92,18.85,18.9,100000.0,10.682,10.682,10.6425,10.6707,100000.0
2004-07-29 13:30:00,18.9,18.93,18.88,18.92,111200.0,10.6707,10.6877,10.6594,10.682,111200.0
2004-07-29 14:00:00,18.92,18.92,18.84,18.87,212000.0,10.682,10.682,10.6369,10.6538,212000.0
2004-07-29 14:30:00,18.86,18.9,18.84,18.89,177200.0,10.6482,10.6707,10.6369,10.6651,177200.0
2004-07-29 15:00:00,18.89,19.01,18.89,18.98,545600.0,10.6651,10.7328,10.6651,10.7159,545600.0
2004-07-29 15:30:00,18.98,18.99,18.94,18.95,509200.0,10.7159,10.7216,10.6933,10.699,509200.0
2004-07-30 09:30:00,18.85,19.0,18.85,18.94,155600.0,10.6425,10.7272,10.6425,10.6933,155600.0
2004-07-30 10:00:00,18.94,18.96,18.84,18.9,164800.0,10.6933,10.7046,10.6369,10.6707,164800.0
2004-07-30 10:30:00,18.9,19.03,18.9,19.0,265600.0,10.6707,10.7441,10.6707,10.7272,265600.0
2004-07-30 11:00:00,19.0,19.07,18.97,18.98,211600.0,10.7272,10.7667,10.7103,10.7159,211600.0
2004-07-30 11:30:00,18.98,18.98,18.95,18.97,216000.0,10.7159,10.7159,10.699,10.7103,216000.0
2004-07-30 12:00:00,18.97,19.0,18.95,18.99,214800.0,10.7103,10.7272,10.699,10.7216,214800.0
2004-07-30 12:30:00,18.99,19.0,18.96,18.97,148000.0,10.7216,10.7272,10.7046,10.7103,148000.0
2004-07-30 13:00:00,18.97,19.03,18.97,19.02,169200.0,10.7103,10.7441,10.7103,10.7385,169200.0
2004-07-30 13:30:00,19.01,19.01,18.96,18.99,209600.0,10.7328,10.7328,10.7046,10.7216,209600.0
2004-07-30 14:00:00,19.0,19.13,18.99,19.11,407200.0,10.7272,10.8006,10.7216,10.7893,407200.0
2004-07-30 14:30:00,19.11,19.15,19.06,19.14,402000.0,10.7893,10.8119,10.7611,10.8062,402000.0
2004-07-30 15:00:00,19.14,19.17,19.08,19.11,305200.0,10.8062,10.8232,10.7724,10.7893,305200.0
2004-07-30 15:30:00,19.1,19.14,19.07,19.13,410400.0,10.7837,10.8062,10.7667,10.8006,410400.0
2004-08-02 09:30:00,19.16,19.16,18.94,19.02,318800.0,10.8175,10.8175,10.6933,10.7385,318800.0
2004-08-02 10:00:00,19.02,19.06,18.98,19.04,192000.0,10.7385,10.7611,10.7159,10.7498,192000.0
2004-08-02 10:30:00,19.04,19.06,19.0,19.03,110800.0,10.7498,10.7611,10.7272,10.7441,110800.0
2004-08-02 11:00:00,19.03,19.03,18.96,19.0,556400.0,10.7441,10.7441,10.7046,10.7272,556400.0
2004-08-02 11:30:00,18.98,19.08,18.98,19.08,136000.0,10.7159,10.7724,10.7159,10.7724,136000.0
2004-08-02 12:00:00,19.08,19.12,19.06,19.09,223200.0,10.7724,10.7949,10.7611,10.778,223200.0
2004-08-02 12:30:00,19.09,19.14,19.09,19.1,138800.0,10.778,10.8062,10.778,10.7837,138800.0
2004-08-02 13:00:00,19.09,19.14,19.08,19.14,152800.0,10.778,10.8062,10.7724,10.8062,152800.0
2004-08-02 13:30:00,19.14,19.2,19.14,19.15,141200.0,10.8062,10.8401,10.8062,10.8119,141200.0
2004-08-02 14:00:00,19.13,19.18,19.11,19.16,177600.0,10.8006,10.8288,10.7893,10.8175,177600.0
2004-08-02 14:30:00,19.17,19.18,19.11,19.11,280400.0,10.8232,10.8288,10.7893,10.7893,280400.0
2004-08-02 15:00:00,19.13,19.2,19.08,19.19,259200.0,10.8006,10.8401,10.7724,10.8345,259200.0
2004-08-02 15:30:00,19.18,19.22,19.17,19.22,330800.0,10.8288,10.8514,10.8232,10.8514,330800.0
2004-08-03 09:30:00,19.22,19.22,19.1,19.18,404000.0,10.8514,10.8514,10.7837,10.8288,404000.0
2004-08-03 10:00:00,19.18,19.25,19.17,19.21,284000.0,10.8288,10.8683,10.8232,10.8458,284000.0
2004-08-03 10:30:00,19.21,19.22,19.19,19.2,212000.0,10.8458,10.8514,10.8345,10.8401,212000.0
2004-08-03 11:00:00,19.2,19.21,19.18,19.18,126400.0,10.8401,10.8458,10.8288,10.8288,126400.0
2004-08-03 11:30:00,19.18,19.22,19.17,19.22,162800.0,10.8288,10.8514,10.8232,10.8514,162800.0
2004-08-03 12:00:00,19.21,19.29,19.21,19.29,122400.0,10.8458,10.8909,10.8458,10.8909,122400.0
2004-08-03 12:30:00,19.29,19.31,19.24,19.27,102800.0,10.8909,10.9022,10.8627,10.8796,102800.0
2004-08-03 13:00:00,19.27,19.28,19.24,19.27,80000.0,10.8796,10.8853,10.8627,10.8796,80000.0
2004-08-03 13:30:00,19.27,19.33,19.26,19.32,147200.0,10.8796,10.9135,10.874,10.9079,147200.0
2004-08-03 14:00:00,19.32,19.32,19.23,19.23,246800.0,10.9079,10.9079,10.8571,10.8571,246800.0
2004-08-03 14:30:00,19.23,19.25,19.2,19.25,156000.0,10.8571,10.8683,10.8401,10.8683,156000.0
2004-08-03 15:00:00,19.24,19.29,19.23,19.27,215600.0,10.8627,10.8909,10.8571,10.8796,215600.0
2004-08-03 15:30:00,19.28,19.3,19.24,19.24,183200.0,10.8853,10.8966,10.8627,10.8627,183200.0
2004-08-04 09:30:00,19.24,19.25,19.15,19.25,196400.0,10.8627,10.8683,10.8119,10.8683,196400.0
2004-08-04 10:00:00,19.25,19.26,19.15,19.16,188400.0,10.8683,10.874,10.8119,10.8175,188400.0
2004-08-04 10:30:00,19.16,19.21,19.13,19.13,335200.0,10.8175,10.8458,10.8006,10.8006,335200.0
2004-08-04 11:00:00,19.13,19.13,19.07,19.12,232400.0,10.8006,10.8006,10.7667,10.7949,232400.0
2004-08-04 11:30:00,19.12,19.13,19.05,19.08,216400.0,10.7949,10.8006,10.7554,10.7724,216400.0
2004-08-04 12:00:00,19.06,19.09,19.05,19.08,94000.0,10.7611,10.778,10.7554,10.7724,94000.0
2004-08-04 12:30:00,19.08,19.13,19.06,19.11,59600.0,10.7724,10.8006,10.7611,10.7893,59600.0
2004-08-04 13:00:00,19.11,19.11,19.07,19.09,114400.0,10.7893,10.7893,10.7667,10.778,114400.0
2004-08-04 13:30:00,19.09,19.23,19.09,19.15,268400.0,10.778,10.8571,10.778,10.8119,268400.0
2004-08-04 14:00:00,19.15,19.24,19.15,19.24,244400.0,10.8119,10.8627,10.8119,10.8627,244400.0
2004-08-04 14:30:00,19.24,19.3,19.21,19.3,132800.0,10.8627,10.8966,10.8458,10.8966,132800.0
2004-08-04 15:00:00,19.3,19.3,19.25,19.26,169600.0,10.8966,10.8966,10.8683,10.874,169600.0
2004-08-04 15:30:00,19.25,19.25,19.18,19.19,184800.0,10.8683,10.8683,10.8288,10.8345,184800.0
2004-08-05 09:30:00,19.19,19.22,19.11,19.14,116800.0,10.8345,10.8514,10.7893,10.8062,116800.0
2004-08-05 10:00:00,19.14,19.15,19.07,19.09,99200.0,10.8062,10.8119,10.7667,10.778,99200.0
2004-08-05 10:30:00,19.09,19.09,19.07,19.08,101600.0,10.778,10.778,10.7667,10.7724,101600.0
2004-08-05 11:00:00,19.08,19.09,19.0,19.02,376400.0,10.7724,10.778,10.7272,10.7385,376400.0
2004-08-05 11:30:00,19.01,19.02,18.98,19.02,232400.0,10.7328,10.7385,10.7159,10.7385,232400.0
2004-08-05 12:00:00,19.0,19.06,18.98,19.04,172800.0,10.7272,10.7611,10.7159,10.7498,172800.0
2004-08-05 12:30:00,19.04,19.04,19.02,19.03,329600.0,10.7498,10.7498,10.7385,10.7441,329600.0
2004-08-05 13:00:00,19.02,19.02,18.99,18.99,92000.0,10.7385,10.7385,10.7216,10.7216,92000.0
2004-08-05 13:30:00,19.0,19.07,18.98,19.06,156000.0,10.7272,10.7667,10.7159,10.7611,156000.0
2004-08-05 14:00:00,19.06,19.1,19.04,19.08,235600.0,10.7611,10.7837,10.7498,10.7724,235600.0
2004-08-05 14:30:00,19.06,19.06,19.01,19.01,180400.0,10.7611,10.7611,10.7328,10.7328,180400.0
2004-08-05 15:00:00,19.0,19.04,19.0,19.02,236800.0,10.7272,10.7498,10.7272,10.7385,236800.0
2004-08-05 15:30:00,19.02,19.05,18.96,18.96,383200.0,10.7385,10.7554,10.7046,10.7046,383200.0
2004-08-06 09:30:00,18.9,18.9,18.76,18.79,218000.0,10.6707,10.6707,10.5917,10.6086,218000.0
2004-08-06 10:00:00,18.78,18.91,18.75,18.85,215600.0,10.603,10.6764,10.586,10.6425,215600.0
2004-08-06 10:30:00,18.85,18.87,18.79,18.8,110800.0,10.6425,10.6538,10.6086,10.6143,110800.0
2004-08-06 11:00:00,18.79,18.79,18.63,18.74,323600.0,10.6086,10.6086,10.5183,10.5804,323600.0
2004-08-06 11:30:00,18.74,18.75,18.66,18.66,151600.0,10.5804,10.586,10.5352,10.5352,151600.0
2004-08-06 12:00:00,18.66,18.71,18.63,18.7,244400.0,10.5352,10.5635,10.5183,10.5578,244400.0
2004-08-06 12:30:00,18.69,18.69,18.59,18.61,263200.0,10.5522,10.5522,10.4957,10.507,263200.0
2004-08-06 13:00:00,18.61,18.68,18.56,18.67,196400.0,10.507,10.5465,10.4788,10.5409,196400.0
2004-08-06 13:30:00,18.67,18.67,18.58,18.62,331200.0,10.5409,10.5409,10.4901,10.5127,331200.0
2004-08-06 14:00:00,18.62,18.68,18.61,18.68,192800.0,10.5127,10.5465,10.507,10.5465,192800.0
2004-08-06 14:30:00,18.68,18.68,18.62,18.65,419200.0,10.5465,10.5465,10.5127,10.5296,419200.0
2004-08-06 15:00:00,18.64,18.66,18.6,18.6,332000.0,10.5239,10.5352,10.5014,10.5014,332000.0
2004-08-06 15:30:00,18.6,18.72,18.59,18.68,961200.0,10.5014,10.5691,10.4957,10.5465,961200.0
2004-08-09 09:30:00,18.73,18.81,18.73,18.77,249200.0,10.5748,10.6199,10.5748,10.5973,249200.0
2004-08-09 10:00:00,18.77,18.77,18.68,18.69,613600.0,10.5973,10.5973,10.5465,10.5522,613600.0
2004-08-09 10:30:00,18.68,18.72,18.68,18.71,380000.0,10.5465,10.5691,10.5465,10.5635,380000.0
2004-08-09 11:00:00,18.72,18.72,18.69,18.7,380400.0,10.5691,10.5691,10.5522,10.5578,380400.0
2004-08-09 11:30:00,18.71,18.72,18.7,18.7,262400.0,10.5635,10.5691,10.5578,10.5578,262400.0
2004-08-09 12:00:00,18.7,18.74,18.69,18.74,264400.0,10.5578,10.5804,10.5522,10.5804,264400.0
2004-08-09 12:30:00,18.73,18.74,18.67,18.7,128400.0,10.5748,10.5804,10.5409,10.5578,128400.0
2004-08-09 13:00:00,18.69,18.7,18.66,18.66,214000.0,10.5522,10.5578,10.5352,10.5352,214000.0
2004-08-09 13:30:00,18.67,18.67,18.63,18.67,268000.0,10.5409,10.5409,10.5183,10.5409,268000.0
2004-08-09 14:00:00,18.67,18.75,18.62,18.75,346000.0,10.5409,10.586,10.5127,10.586,346000.0
2004-08-09 14:30:00,18.76,18.76,18.68,18.71,212000.0,10.5917,10.5917,10.5465,10.5635,212000.0
2004-08-09 15:00:00,18.71,18.71,18.65,18.68,210800.0,10.5635,10.5635,10.5296,10.5465,210800.0
2004-08-09 15:30:00,18.68,18.68,18.62,18.64,379200.0,10.5465,10.5465,10.5127,10.5239,379200.0
2004-08-10 09:30:00,18.51,18.53,18.28,18.38,751200.0,10.4505,10.4618,10.3207,10.3772,751200.0
2004-08-10 10:00:00,18.38,18.49,18.38,18.49,349600.0,10.3772,10.4393,10.3772,10.4393,349600.0
2004-08-10 10:30:00,18.49,18.54,18.49,18.54,243200.0,10.4393,10.4675,10.4393,10.4675,243200.0
2004-08-10 11:00:00,18.54,18.61,18.49,18.6,182000.0,10.4675,10.507,10.4393,10.5014,182000.0
2004-08-10 11:30:00,18.6,18.66,18.56,18.56,124400.0,10.5014,10.5352,10.4788,10.4788,124400.0
2004-08-10 12:00:00,18.56,18.57,18.53,18.54,161200.0,10.4788,10.4844,10.4618,10.4675,161200.0
2004-08-10 12:30:00,18.54,18.59,18.54,18.58,152800.0,10.4675,10.4957,10.4675,10.4901,152800.0
2004-08-10 13:00:00,18.58,18.58,18.54,18.54,242800.0,10.4901,10.4901,10.4675,10.4675,242800.0
2004-08-10 13:30:00,18.54,18.55,18.52,18.53,194000.0,10.4675,10.4731,10.4562,10.4618,194000.0
2004-08-10 14:00:00,18.54,18.54,18.44,18.44,186800.0,10.4675,10.4675,10.411,10.411,186800.0
2004-08-10 14:30:00,18.4,18.53,18.4,18.53,302800.0,10.3884,10.4618,10.3884,10.4618,302800.0
2004-08-10 15:00:00,18.53,18.56,18.5,18.52,320000.0,10.4618,10.4788,10.4449,10.4562,320000.0
2004-08-10 15:30:00,18.52,18.61,18.52,18.6,490800.0,10.4562,10.507,10.4562,10.5014,490800.0
2004-08-11 09:30:00,18.71,18.81,18.68,18.72,443600.0,10.5635,10.6199,10.5465,10.5691,443600.0
2004-08-11 10:00:00,18.72,18.77,18.68,18.72,282400.0,10.5691,10.5973,10.5465,10.5691,282400.0
2004-08-11 10:30:00,18.72,18.73,18.58,18.71,260400.0,10.5691,10.5748,10.4901,10.5635,260400.0
2004-08-11 11:00:00,18.7,18.74,18.66,18.73,183600.0,10.5578,10.5804,10.5352,10.5748,183600.0
2004-08-11 11:30:00,18.73,18.75,18.69,18.74,214400.0,10.5748,10.586,10.5522,10.5804,214400.0
2004-08-11 12:00:00,18.74,18.79,18.74,18.79,186000.0,10.5804,10.6086,10.5804,10.6086,186000.0
2004-08-11 12:30:00,18.78,18.79,18.74,18.76,48400.0,10.603,10.6086,10.5804,10.5917,48400.0
2004-08-11 13:00:00,18.76,18.84,18.76,18.8,89200.0,10.5917,10.6369,10.5917,10.6143,89200.0
2004-08-11 13:30:00,18.81,18.81,18.72,18.72,81200.0,10.6199,10.6199,10.5691,10.5691,81200.0
2004-08-11 14:00:00,18.72,18.77,18.68,18.76,173600.0,10.5691,10.5973,10.5465,10.5917,173600.0
2004-08-11 14:30:00,18.76,18.85,18.74,18.84,148800.0,10.5917,10.6425,10.5804,10.6369,148800.0
2004-08-11 15:00:00,18.86,18.88,18.8,18.86,182400.0,10.6482,10.6594,10.6143,10.6482,182400.0
2004-08-11 15:30:00,18.85,18.88,18.81,18.87,267600.0,10.6425,10.6594,10.6199,10.6538,267600.0
2004-08-12 09:30:00,18.8,18.82,18.7,18.72,242400.0,10.6143,10.6256,10.5578,10.5691,242400.0
2004-08-12 10:00:00,18.72,18.74,18.68,18.72,132000.0,10.5691,10.5804,10.5465,10.5691,132000.0
2004-08-12 10:30:00,18.72,18.74,18.7,18.71,199600.0,10.5691,10.5804,10.5578,10.5635,199600.0
2004-08-12 11:00:00,18.71,18.78,18.7,18.75,204800.0,10.5635,10.603,10.5578,10.586,204800.0
2004-08-12 11:30:00,18.75,18.78,18.73,18.75,236800.0,10.586,10.603,10.5748,10.586,236800.0
2004-08-12 12:00:00,18.75,18.76,18.72,18.74,107200.0,10.586,10.5917,10.5691,10.5804,107200.0
2004-08-12 12:30:00,18.73,18.76,18.73,18.76,85200.0,10.5748,10.5917,10.5748,10.5917,85200.0
2004-08-12 13:00:00,18.75,18.75,18.7,18.73,267200.0,10.586,10.586,10.5578,10.5748,267200.0
2004-08-12 13:30:00,18.73,18.76,18.71,18.75,151600.0,10.5748,10.5917,10.5635,10.586,151600.0
2004-08-12 14:00:00,18.75,18.77,18.74,18.75,230800.0,10.586,10.5973,10.5804,10.586,230800.0
2004-08-12 14:30:00,18.76,18.77,18.73,18.77,122400.0,10.5917,10.5973,10.5748,10.5973,122400.0
2004-08-12 15:00:00,18.77,18.77,18.72,18.73,167600.0,10.5973,10.5973,10.5691,10.5748,167600.0
2004-08-12 15:30:00,18.74,18.76,18.71,18.73,345200.0,10.5804,10.5917,10.5635,10.5748,345200.0
2004-08-13 09:30:00,18.75,18.8,18.69,18.75,311600.0,10.586,10.6143,10.5522,10.586,311600.0
2004-08-13 10:00:00,18.77,18.77,18.67,18.7,224000.0,10.5973,10.5973,10.5409,10.5578,224000.0
2004-08-13 10:30:00,18.7,18.73,18.68,18.72,118000.0,10.5578,10.5748,10.5465,10.5691,118000.0
2004-08-13 11:00:00,18.72,18.75,18.65,18.65,245600.0,10.5691,10.586,10.5296,10.5296,245600.0
2004-08-13 11:30:00,18.64,18.68,18.61,18.62,169600.0,10.5239,10.5465,10.507,10.5127,169600.0
2004-08-13 12:00:00,18.62,18.62,18.56,18.57,197200.0,10.5127,10.5127,10.4788,10.4844,197200.0
2004-08-13 12:30:00,18.58,18.58,18.54,18.56,262400.0,10.4901,10.4901,10.4675,10.4788,262400.0
2004-08-13 13:00:00,18.56,18.57,18.54,18.55,252400.0,10.4788,10.4844,10.4675,10.4731,252400.0
2004-08-13 13:30:00,18.55,18.55,18.5,18.53,176800.0,10.4731,10.4731,10.4449,10.4618,176800.0
2004-08-13 14:00:00,18.52,18.56,18.5,18.51,114400.0,10.4562,10.4788,10.4449,10.4505,114400.0
2004-08-13 14:30:00,18.51,18.51,18.48,18.49,231600.0,10.4505,10.4505,10.4336,10.4393,231600.0
2004-08-13 15:00:00,18.49,18.53,18.46,18.47,219200.0,10.4393,10.4618,10.4223,10.428,219200.0
2004-08-13 15:30:00,18.48,18.52,18.44,18.52,372800.0,10.4336,10.4562,10.411,10.4562,372800.0
2004-08-16 09:30:00,18.58,18.75,18.57,18.74,302000.0,10.4901,10.586,10.4844,10.5804,302000.0
2004-08-16 10:00:00,18.74,18.84,18.72,18.78,175200.0,10.5804,10.6369,10.5691,10.603,175200.0
2004-08-16 10:30:00,18.77,18.82,18.74,18.82,232400.0,10.5973,10.6256,10.5804,10.6256,232400.0
2004-08-16 11:00:00,18.82,18.95,18.82,18.87,216000.0,10.6256,10.699,10.6256,10.6538,216000.0
2004-08-16 11:30:00,18.88,18.92,18.86,18.9,163600.0,10.6594,10.682,10.6482,10.6707,163600.0
2004-08-16 12:00:00,18.89,18.97,18.87,18.95,174800.0,10.6651,10.7103,10.6538,10.699,174800.0
2004-08-16 12:30:00,18.95,18.98,18.93,18.94,104000.0,10.699,10.7159,10.6877,10.6933,104000.0
2004-08-16 13:00:00,18.94,18.98,18.91,18.91,171200.0,10.6933,10.7159,10.6764,10.6764,171200.0
2004-08-16 13:30:00,18.9,18.94,18.9,18.94,114800.0,10.6707,10.6933,10.6707,10.6933,114800.0
2004-08-16 14:00:00,18.93,19.0,18.92,18.99,147200.0,10.6877,10.7272,10.682,10.7216,147200.0
2004-08-16 14:30:00,18.99,18.99,18.96,18.98,166000.0,10.7216,10.7216,10.7046,10.7159,166000.0
2004-08-16 15:00:00,18.97,19.04,18.97,19.02,345200.0,10.7103,10.7498,10.7103,10.7385,345200.0
2004-08-16 15:30:00,19.02,19.1,18.99,19.1,629600.0,10.7385,10.7837,10.7216,10.7837,629600.0
2004-08-17 09:30:00,19.1,19.13,18.98,19.06,466400.0,10.7837,10.8006,10.7159,10.7611,466400.0
2004-08-17 10:00:00,19.07,19.14,19.04,19.07,187200.0,10.7667,10.8062,10.7498,10.7667,187200.0
2004-08-17 10:30:00,19.07,19.1,19.04,19.04,272800.0,10.7667,10.7837,10.7498,10.7498,272800.0
2004-08-17 11:00:00,19.04,19.11,19.02,19.05,299600.0,10.7498,10.7893,10.7385,10.7554,299600.0
2004-08-17 11:30:00,19.05,19.05,18.94,19.02,151600.0,10.7554,10.7554,10.6933,10.7385,151600.0
2004-08-17 12:00:00,19.02,19.06,19.02,19.04,100000.0,10.7385,10.7611,10.7385,10.7498,100000.0
2004-08-17 12:30:00,19.04,19.11,19.04,19.09,118800.0,10.7498,10.7893,10.7498,10.778,118800.0
2004-08-17 13:00:00,19.1,19.11,18.97,18.98,180400.0,10.7837,10.7893,10.7103,10.7159,180400.0
2004-08-17 13:30:00,18.98,19.08,18.98,19.06,187200.0,10.7159,10.7724,10.7159,10.7611,187200.0
2004-08-17 14:00:00,19.07,19.07,19.01,19.03,107600.0,10.7667,10.7667,10.7328,10.7441,107600.0
2004-08-17 14:30:00,19.03,19.11,19.03,19.06,114000.0,10.7441,10.7893,10.7441,10.7611,114000.0
2004-08-17 15:00:00,19.06,19.07,18.96,18.97,188000.0,10.7611,10.7667,10.7046,10.7103,188000.0
2004-08-17 15:30:00,18.97,19.0,18.94,18.99,282000.0,10.7103,10.7272,10.6933,10.7216,282000.0
2004-08-18 09:30:00,18.87,18.95,18.83,18.93,303200.0,10.6538,10.699,10.6312,10.6877,303200.0
2004-08-18 10:00:00,18.93,19.05,18.93,19.05,184400.0,10.6877,10.7554,10.6877,10.7554,184400.0
2004-08-18 10:30:00,19.05,19.15,19.0,19.11,210800.0,10.7554,10.8119,10.7272,10.7893,210800.0
2004-08-18 11:00:00,19.11,19.17,19.08,19.15,136000.0,10.7893,10.8232,10.7724,10.8119,136000.0
2004-08-18 11:30:00,19.14,19.21,19.14,19.21,90400.0,10.8062,10.8458,10.8062,10.8458,90400.0
2004-08-18 12:00:00,19.21,19.21,19.15,19.17,78000.0,10.8458,10.8458,10.8119,10.8232,78000.0
2004-08-18 12:30:00,19.16,19.19,19.16,19.18,112400.0,10.8175,10.8345,10.8175,10.8288,112400.0
2004-08-18 13:00:00,19.18,19.19,19.11,19.11,90400.0,10.8288,10.8345,10.7893,10.7893,90400.0
2004-08-18 13:30:00,19.11,19.14,19.1,19.11,109600.0,10.7893,10.8062,10.7837,10.7893,109600.0
2004-08-18 14:00:00,19.11,19.31,19.11,19.27,229200.0,10.7893,10.9022,10.7893,10.8796,229200.0
2004-08-18 14:30:00,19.28,19.3,19.23,19.25,273600.0,10.8853,10.8966,10.8571,10.8683,273600.0
2004-08-18 15:00:00,19.25,19.27,19.22,19.25,227200.0,10.8683,10.8796,10.8514,10.8683,227200.0
2004-08-18 15:30:00,19.25,19.31,19.23,19.29,338800.0,10.8683,10.9022,10.8571,10.8909,338800.0
2004-08-19 09:30:00,19.23,19.34,19.23,19.34,182400.0,10.8571,10.9192,10.8571,10.9192,182400.0
2004-08-19 10:00:00,19.34,19.43,19.3,19.35,296400.0,10.9192,10.97,10.8966,10.9248,296400.0
2004-08-19 10:30:00,19.35,19.39,19.34,19.36,174800.0,10.9248,10.9474,10.9192,10.9304,174800.0
2004-08-19 11:00:00,19.37,19.42,19.33,19.42,168000.0,10.9361,10.9643,10.9135,10.9643,168000.0
2004-08-19 11:30:00,19.42,19.42,19.35,19.35,81200.0,10.9643,10.9643,10.9248,10.9248,81200.0
2004-08-19 12:00:00,19.35,19.41,19.34,19.4,96800.0,10.9248,10.9587,10.9192,10.953,96800.0
2004-08-19 12:30:00,19.41,19.41,19.34,19.36,134400.0,10.9587,10.9587,10.9192,10.9304,134400.0
2004-08-19 13:00:00,19.36,19.4,19.36,19.38,106800.0,10.9304,10.953,10.9304,10.9417,106800.0
2004-08-19 13:30:00,19.37,19.38,19.33,19.34,126000.0,10.9361,10.9417,10.9135,10.9192,126000.0
2004-08-19 14:00:00,19.35,19.36,19.27,19.28,163600.0,10.9248,10.9304,10.8796,10.8853,163600.0
2004-08-19 14:30:00,19.28,19.33,19.27,19.33,216000.0,10.8853,10.9135,10.8796,10.9135,216000.0
2004-08-19 15:00:00,19.33,19.36,19.29,19.36,424800.0,10.9135,10.9304,10.8909,10.9304,424800.0
2004-08-19 15:30:00,19.35,19.39,19.34,19.36,260400.0,10.9248,10.9474,10.9192,10.9304,260400.0
2004-08-20 09:30:00,19.36,19.43,19.34,19.42,249200.0,10.9304,10.97,10.9192,10.9643,249200.0
2004-08-20 10:00:00,19.42,19.45,19.41,19.42,115200.0,10.9643,10.9813,10.9587,10.9643,115200.0
2004-08-20 10:30:00,19.42,19.44,19.38,19.38,156000.0,10.9643,10.9756,10.9417,10.9417,156000.0
2004-08-20 11:00:00,19.37,19.4,19.35,19.39,76000.0,10.9361,10.953,10.9248,10.9474,76000.0
2004-08-20 11:30:00,19.37,19.41,19.36,19.4,63200.0,10.9361,10.9587,10.9304,10.953,63200.0
2004-08-20 12:00:00,19.4,19.44,19.39,19.41,65200.0,10.953,10.9756,10.9474,10.9587,65200.0
2004-08-20 12:30:00,19.41,19.48,19.41,19.44,83200.0,10.9587,10.9982,10.9587,10.9756,83200.0
2004-08-20 13:00:00,19.44,19.45,19.43,19.44,44800.0,10.9756,10.9813,10.97,10.9756,44800.0
2004-08-20 13:30:00,19.44,19.5,19.44,19.48,64800.0,10.9756,11.0095,10.9756,10.9982,64800.0
2004-08-20 14:00:00,19.48,19.5,19.46,19.47,95600.0,10.9982,11.0095,10.9869,10.9926,95600.0
2004-08-20 14:30:00,19.47,19.5,19.46,19.47,84800.0,10.9926,11.0095,10.9869,10.9926,84800.0
2004-08-20 15:00:00,19.47,19.5,19.46,19.49,105600.0,10.9926,11.0095,10.9869,11.0038,105600.0
2004-08-20 15:30:00,19.49,19.49,19.42,19.49,169600.0,11.0038,11.0038,10.9643,11.0038,169600.0
2004-08-23 09:30:00,19.41,19.5,19.41,19.48,215600.0,10.9587,11.0095,10.9587,10.9982,215600.0
2004-08-23 10:00:00,19.46,19.53,19.44,19.47,142800.0,10.9869,11.0264,10.9756,10.9926,142800.0
2004-08-23 10:30:00,19.46,19.55,19.46,19.47,158000.0,10.9869,11.0377,10.9869,10.9926,158000.0
2004-08-23 11:00:00,19.46,19.49,19.42,19.46,147600.0,10.9869,11.0038,10.9643,10.9869,147600.0
2004-08-23 11:30:00,19.46,19.5,19.45,19.48,125600.0,10.9869,11.0095,10.9813,10.9982,125600.0
2004-08-23 12:00:00,19.49,19.49,19.43,19.43,70400.0,11.0038,11.0038,10.97,10.97,70400.0
2004-08-23 12:30:00,19.43,19.47,19.43,19.45,62800.0,10.97,10.9926,10.97,10.9813,62800.0
2004-08-23 13:00:00,19.45,19.48,19.42,19.43,88000.0,10.9813,10.9982,10.9643,10.97,88000.0
2004-08-23 13:30:00,19.43,19.54,19.43,19.53,131200.0,10.97,11.0321,10.97,11.0264,131200.0
2004-08-23 14:00:00,19.53,19.57,19.5,19.52,81600.0,11.0264,11.049,11.0095,11.0208,81600.0
2004-08-23 14:30:00,19.52,19.52,19.47,19.49,88800.0,11.0208,11.0208,10.9926,11.0038,88800.0
2004-08-23 15:00:00,19.48,19.48,19.39,19.44,143600.0,10.9982,10.9982,10.9474,10.9756,143600.0
2004-08-23 15:30:00,19.45,19.48,19.43,19.45,156400.0,10.9813,10.9982,10.97,10.9813,156400.0
2004-08-24 09:30:00,19.47,19.5,19.43,19.49,145200.0,10.9926,11.0095,10.97,11.0038,145200.0
2004-08-24 10:00:00,19.49,19.51,19.46,19.48,110800.0,11.0038,11.0151,10.9869,10.9982,110800.0
2004-08-24 10:30:00,19.48,19.5,19.46,19.5,106000.0,10.9982,11.0095,10.9869,11.0095,106000.0
2004-08-24 11:00:00,19.5,19.58,19.49,19.57,159200.0,11.0095,11.0547,11.0038,11.049,159200.0
2004-08-24 11:30:00,19.58,19.59,19.55,19.56,217600.0,11.0547,11.0603,11.0377,11.0434,217600.0
2004-08-24 12:00:00,19.55,19.55,19.49,19.5,89600.0,11.0377,11.0377,11.0038,11.0095,89600.0
2004-08-24 12:30:00,19.5,19.58,19.5,19.57,86800.0,11.0095,11.0547,11.0095,11.049,86800.0
2004-08-24 13:00:00,19.56,19.6,19.53,19.6,108000.0,11.0434,11.066,11.0264,11.066,108000.0
2004-08-24 13:30:00,19.6,19.64,19.58,19.63,138800.0,11.066,11.0885,11.0547,11.0829,138800.0
2004-08-24 14:00:00,19.63,19.63,19.55,19.58,123200.0,11.0829,11.0829,11.0377,11.0547,123200.0
2004-08-24 14:30:00,19.58,19.63,19.56,19.63,115600.0,11.0547,11.0829,11.0434,11.0829,115600.0
2004-08-24 15:00:00,19.63,19.63,19.58,19.61,184400.0,11.0829,11.0829,11.0547,11.0716,184400.0
2004-08-24 15:30:00,19.62,19.74,19.62,19.7,454000.0,11.0772,11.145,11.0772,11.1224,454000.0
2004-08-25 09:30:00,19.6,19.77,19.6,19.71,266000.0,11.066,11.1619,11.066,11.1281,266000.0
2004-08-25 10:00:00,19.7,19.71,19.66,19.71,164400.0,11.1224,11.1281,11.0998,11.1281,164400.0
2004-08-25 10:30:00,19.71,19.75,19.67,19.67,258800.0,11.1281,11.1506,11.1055,11.1055,258800.0
2004-08-25 11:00:00,19.67,19.75,19.67,19.75,125600.0,11.1055,11.1506,11.1055,11.1506,125600.0
2004-08-25 11:30:00,19.75,19.81,19.75,19.78,82000.0,11.1506,11.1845,11.1506,11.1676,82000.0
2004-08-25 12:00:00,19.78,19.89,19.78,19.84,180400.0,11.1676,11.2297,11.1676,11.2015,180400.0
2004-08-25 12:30:00,19.84,19.87,19.82,19.82,169200.0,11.2015,11.2184,11.1902,11.1902,169200.0
2004-08-25 13:00:00,19.82,19.9,19.82,19.89,142800.0,11.1902,11.2353,11.1902,11.2297,142800.0
2004-08-25 13:30:00,19.88,19.9,19.86,19.86,130000.0,11.224,11.2353,11.2127,11.2127,130000.0
2004-08-25 14:00:00,19.86,19.89,19.84,19.89,174000.0,11.2127,11.2297,11.2015,11.2297,174000.0
2004-08-25 14:30:00,19.9,19.93,19.88,19.92,151600.0,11.2353,11.2523,11.224,11.2466,151600.0
2004-08-25 15:00:00,19.92,19.96,19.92,19.95,146000.0,11.2466,11.2692,11.2466,11.2636,146000.0
2004-08-25 15:30:00,19.95,19.97,19.93,19.96,235600.0,11.2636,11.2748,11.2523,11.2692,235600.0
2004-08-26 09:30:00,19.97,19.98,19.91,19.95,154000.0,11.2748,11.2805,11.241,11.2636,154000.0
2004-08-26 10:00:00,19.96,20.0,19.92,19.99,136400.0,11.2692,11.2918,11.2466,11.2861,136400.0
2004-08-26 10:30:00,19.99,20.0,19.98,19.99,52000.0,11.2861,11.2918,11.2805,11.2861,52000.0
2004-08-26 11:00:00,19.98,19.99,19.92,19.93,116000.0,11.2805,11.2861,11.2466,11.2523,116000.0
2004-08-26 11:30:00,19.93,19.96,19.93,19.94,58400.0,11.2523,11.2692,11.2523,11.2579,58400.0
2004-08-26 12:00:00,19.94,19.99,19.94,19.98,60000.0,11.2579,11.2861,11.2579,11.2805,60000.0
2004-08-26 12:30:00,19.98,19.98,19.93,19.98,49200.0,11.2805,11.2805,11.2523,11.2805,49200.0
2004-08-26 13:00:00,19.98,19.98,19.91,19.94,89600.0,11.2805,11.2805,11.241,11.2579,89600.0
2004-08-26 13:30:00,19.94,20.0,19.94,20.0,218400.0,11.2579,11.2918,11.2579,11.2918,218400.0
2004-08-26 14:00:00,20.0,20.03,19.97,20.01,203200.0,11.2918,11.3087,11.2748,11.2974,203200.0
2004-08-26 14:30:00,20.01,20.07,19.99,20.04,192000.0,11.2974,11.3313,11.2861,11.3144,192000.0
2004-08-26 15:00:00,20.04,20.11,20.04,20.11,273600.0,11.3144,11.3539,11.3144,11.3539,273600.0
2004-08-26 15:30:00,20.11,20.16,20.07,20.15,707200.0,11.3539,11.3821,11.3313,11.3765,707200.0
2004-08-27 09:30:00,20.11,20.17,20.09,20.11,166800.0,11.3539,11.3878,11.3426,11.3539,166800.0
2004-08-27 10:00:00,20.1,20.18,20.09,20.16,122800.0,11.3482,11.3934,11.3426,11.3821,122800.0
2004-08-27 10:30:00,20.16,20.2,20.15,20.18,151200.0,11.3821,11.4047,11.3765,11.3934,151200.0
2004-08-27 11:00:00,20.18,20.18,20.13,20.16,154800.0,11.3934,11.3934,11.3652,11.3821,154800.0
2004-08-27 11:30:00,20.16,20.2,20.15,20.2,90400.0,11.3821,11.4047,11.3765,11.4047,90400.0
2004-08-27 12:00:00,20.19,20.2,20.18,20.18,96800.0,11.3991,11.4047,11.3934,11.3934,96800.0
2004-08-27 12:30:00,20.18,20.19,20.17,20.17,78800.0,11.3934,11.3991,11.3878,11.3878,78800.0
2004-08-27 13:00:00,20.17,20.17,20.14,20.16,139200.0,11.3878,11.3878,11.3708,11.3821,139200.0
2004-08-27 13:30:00,20.16,20.19,20.15,20.18,94400.0,11.3821,11.3991,11.3765,11.3934,94400.0
2004-08-27 14:00:00,20.19,20.22,20.17,20.2,105600.0,11.3991,11.416,11.3878,11.4047,105600.0
2004-08-27 14:30:00,20.2,20.22,20.19,20.21,84000.0,11.4047,11.416,11.3991,11.4103,84000.0
2004-08-27 15:00:00,20.21,20.21,20.17,20.19,124000.0,11.4103,11.4103,11.3878,11.3991,124000.0
2004-08-27 15:30:00,20.18,20.21,20.18,20.2,262800.0,11.3934,11.4103,11.3934,11.4047,262800.0
2004-08-30 09:30:00,20.19,20.22,20.15,20.16,104000.0,11.3991,11.416,11.3765,11.3821,104000.0
2004-08-30 10:00:00,20.16,20.17,20.12,20.14,92400.0,11.3821,11.3878,11.3595,11.3708,92400.0
2004-08-30 10:30:00,20.13,20.16,20.11,20.13,110000.0,11.3652,11.3821,11.3539,11.3652,110000.0
2004-08-30 11:00:00,20.13,20.13,20.09,20.1,82400.0,11.3652,11.3652,11.3426,11.3482,82400.0
2004-08-30 11:30:00,20.1,20.14,20.1,20.14,57600.0,11.3482,11.3708,11.3482,11.3708,57600.0
2004-08-30 12:00:00,20.14,20.16,20.11,20.11,86800.0,11.3708,11.3821,11.3539,11.3539,86800.0
2004-08-30 12:30:00,20.12,20.15,20.12,20.13,91600.0,11.3595,11.3765,11.3595,11.3652,91600.0
2004-08-30 13:00:00,20.13,20.15,20.13,20.13,74400.0,11.3652,11.3765,11.3652,11.3652,74400.0
2004-08-30 13:30:00,20.13,20.16,20.11,20.12,124000.0,11.3652,11.3821,11.3539,11.3595,124000.0
2004-08-30 14:00:00,20.12,20.15,20.12,20.14,68400.0,11.3595,11.3765,11.3595,11.3708,68400.0
2004-08-30 14:30:00,20.14,20.15,20.11,20.13,114400.0,11.3708,11.3765,11.3539,11.3652,114400.0
2004-08-30 15:00:00,20.13,20.15,20.11,20.14,208400.0,11.3652,11.3765,11.3539,11.3708,208400.0
2004-08-30 15:30:00,20.14,20.15,20.11,20.12,216000.0,11.3708,11.3765,11.3539,11.3595,216000.0
2004-08-31 09:30:00,20.17,20.18,20.03,20.08,219200.0,11.3878,11.3934,11.3087,11.337,219200.0
2004-08-31 10:00:00,20.07,20.08,20.0,20.01,139600.0,11.3313,11.337,11.2918,11.2974,139600.0
2004-08-31 10:30:00,20.02,20.04,19.98,20.0,185200.0,11.3031,11.3144,11.2805,11.2918,185200.0
2004-08-31 11:00:00,20.0,20.0,19.96,19.96,140000.0,11.2918,11.2918,11.2692,11.2692,140000.0
2004-08-31 11:30:00,19.96,19.97,19.95,19.96,96400.0,11.2692,11.2748,11.2636,11.2692,96400.0
2004-08-31 12:00:00,19.96,19.98,19.94,19.98,137200.0,11.2692,11.2805,11.2579,11.2805,137200.0
2004-08-31 12:30:00,19.98,20.0,19.98,19.99,89600.0,11.2805,11.2918,11.2805,11.2861,89600.0
2004-08-31 13:00:00,19.99,20.02,19.97,20.02,102000.0,11.2861,11.3031,11.2748,11.3031,102000.0
2004-08-31 13:30:00,20.02,20.02,19.98,19.99,75600.0,11.3031,11.3031,11.2805,11.2861,75600.0
2004-08-31 14:00:00,19.99,20.0,19.97,20.0,100400.0,11.2861,11.2918,11.2748,11.2918,100400.0
2004-08-31 14:30:00,20.0,20.01,19.99,19.99,292400.0,11.2918,11.2974,11.2861,11.2861,292400.0
2004-08-31 15:00:00,19.99,20.0,19.96,19.99,300000.0,11.2861,11.2918,11.2692,11.2861,300000.0
2004-08-31 15:30:00,19.99,20.09,19.99,20.09,427600.0,11.2861,11.3426,11.2861,11.3426,427600.0
2004-09-01 09:30:00,20.08,20.08,19.92,19.95,177200.0,11.337,11.337,11.2466,11.2636,177200.0
2004-09-01 10:00:00,19.96,19.98,19.93,19.96,215200.0,11.2692,11.2805,11.2523,11.2692,215200.0
2004-09-01 10:30:00,19.96,19.99,19.93,19.95,85600.0,11.2692,11.2861,11.2523,11.2636,85600.0
2004-09-01 11:00:00,19.95,19.97,19.93,19.93,115200.0,11.2636,11.2748,11.2523,11.2523,115200.0
2004-09-01 11:30:00,19.93,19.93,19.88,19.93,105600.0,11.2523,11.2523,11.224,11.2523,105600.0
2004-09-01 12:00:00,19.92,19.93,19.91,19.92,86000.0,11.2466,11.2523,11.241,11.2466,86000.0
2004-09-01 12:30:00,19.92,19.94,19.92,19.94,68800.0,11.2466,11.2579,11.2466,11.2579,68800.0
2004-09-01 13:00:00,19.95,19.95,19.83,19.88,214800.0,11.2636,11.2636,11.1958,11.224,214800.0
2004-09-01 13:30:00,19.88,19.89,19.85,19.87,106000.0,11.224,11.2297,11.2071,11.2184,106000.0
2004-09-01 14:00:00,19.87,19.88,19.83,19.87,126400.0,11.2184,11.224,11.1958,11.2184,126400.0
2004-09-01 14:30:00,19.87,19.89,19.86,19.88,117200.0,11.2184,11.2297,11.2127,11.224,117200.0
2004-09-01 15:00:00,19.88,19.88,19.83,19.83,112000.0,11.224,11.224,11.1958,11.1958,112000.0
2004-09-01 15:30:00,19.83,19.89,19.83,19.89,234400.0,11.1958,11.2297,11.1958,11.2297,234400.0
2004-09-02 09:30:00,19.86,19.86,19.76,19.81,153200.0,11.2127,11.2127,11.1563,11.1845,153200.0
2004-09-02 10:00:00,19.81,19.84,19.78,19.8,142800.0,11.1845,11.2015,11.1676,11.1789,142800.0
2004-09-02 10:30:00,19.8,19.85,19.77,19.84,106000.0,11.1789,11.2071,11.1619,11.2015,106000.0
2004-09-02 11:00:00,19.84,19.85,19.79,19.79,104000.0,11.2015,11.2071,11.1732,11.1732,104000.0
2004-09-02 11:30:00,19.79,19.84,19.79,19.84,94800.0,11.1732,11.2015,11.1732,11.2015,94800.0
2004-09-02 12:00:00,19.84,19.87,19.84,19.87,74800.0,11.2015,11.2184,11.2015,11.2184,74800.0
2004-09-02 12:30:00,19.86,19.91,19.86,19.91,42800.0,11.2127,11.241,11.2127,11.241,42800.0
2004-09-02 13:00:00,19.92,19.95,19.91,19.92,34400.0,11.2466,11.2636,11.241,11.2466,34400.0
2004-09-02 13:30:00,19.92,19.94,19.92,19.92,79200.0,11.2466,11.2579,11.2466,11.2466,79200.0
2004-09-02 14:00:00,19.93,19.99,19.92,19.99,237200.0,11.2523,11.2861,11.2466,11.2861,237200.0
2004-09-02 14:30:00,19.99,20.02,19.89,20.0,181600.0,11.2861,11.3031,11.2297,11.2918,181600.0
2004-09-02 15:00:00,20.01,20.08,20.0,20.06,259600.0,11.2974,11.337,11.2918,11.3257,259600.0
2004-09-02 15:30:00,20.06,20.14,20.06,20.13,214000.0,11.3257,11.3708,11.3257,11.3652,214000.0
2004-09-03 09:30:00,20.18,20.32,20.17,20.25,254000.0,11.3934,11.4725,11.3878,11.4329,254000.0
2004-09-03 10:00:00,20.25,20.33,20.24,20.31,155200.0,11.4329,11.4781,11.4273,11.4668,155200.0
2004-09-03 10:30:00,20.29,20.33,20.28,20.29,93600.0,11.4555,11.4781,11.4499,11.4555,93600.0
2004-09-03 11:00:00,20.28,20.3,20.27,20.3,99200.0,11.4499,11.4612,11.4442,11.4612,99200.0
2004-09-03 11:30:00,20.3,20.34,20.29,20.34,93600.0,11.4612,11.4837,11.4555,11.4837,93600.0
2004-09-03 12:00:00,20.33,20.35,20.33,20.34,52800.0,11.4781,11.4894,11.4781,11.4837,52800.0
2004-09-03 12:30:00,20.35,20.35,20.32,20.33,32800.0,11.4894,11.4894,11.4725,11.4781,32800.0
2004-09-03 13:00:00,20.33,20.34,20.32,20.33,44800.0,11.4781,11.4837,11.4725,11.4781,44800.0
2004-09-03 13:30:00,20.32,20.32,20.25,20.27,60400.0,11.4725,11.4725,11.4329,11.4442,60400.0
2004-09-03 14:00:00,20.28,20.3,20.26,20.28,42400.0,11.4499,11.4612,11.4386,11.4499,42400.0
2004-09-03 14:30:00,20.28,20.28,20.25,20.25,65600.0,11.4499,11.4499,11.4329,11.4329,65600.0
2004-09-03 15:00:00,20.25,20.31,20.25,20.31,51200.0,11.4329,11.4668,11.4329,11.4668,51200.0
2004-09-03 15:30:00,20.31,20.31,20.28,20.28,72000.0,11.4668,11.4668,11.4499,11.4499,72000.0
2004-09-07 09:30:00,20.25,20.43,20.25,20.27,358800.0,11.4329,11.5346,11.4329,11.4442,358800.0
2004-09-07 10:00:00,20.27,20.42,20.26,20.42,201600.0,11.4442,11.5289,11.4386,11.5289,201600.0
2004-09-07 10:30:00,20.42,20.42,20.34,20.39,143200.0,11.5289,11.5289,11.4837,11.512,143200.0
2004-09-07 11:00:00,20.39,20.43,20.37,20.41,101200.0,11.512,11.5346,11.5007,11.5233,101200.0
2004-09-07 11:30:00,20.41,20.41,20.37,20.38,91600.0,11.5233,11.5233,11.5007,11.5063,91600.0
2004-09-07 12:00:00,20.38,20.39,20.36,20.36,56800.0,11.5063,11.512,11.495,11.495,56800.0
2004-09-07 12:30:00,20.36,20.38,20.33,20.38,90000.0,11.495,11.5063,11.4781,11.5063,90000.0
2004-09-07 13:00:00,20.38,20.43,20.36,20.37,92800.0,11.5063,11.5346,11.495,11.5007,92800.0
2004-09-07 13:30:00,20.36,20.37,20.33,20.33,91200.0,11.495,11.5007,11.4781,11.4781,91200.0
2004-09-07 14:00:00,20.32,20.33,20.27,20.28,101600.0,11.4725,11.4781,11.4442,11.4499,101600.0
2004-09-07 14:30:00,20.28,20.29,20.24,20.26,190400.0,11.4499,11.4555,11.4273,11.4386,190400.0
2004-09-07 15:00:00,20.26,20.33,20.26,20.29,150400.0,11.4386,11.4781,11.4386,11.4555,150400.0
2004-09-07 15:30:00,20.29,20.39,20.27,20.38,219600.0,11.4555,11.512,11.4442,11.5063,219600.0
2004-09-08 09:30:00,20.37,20.44,20.37,20.39,128000.0,11.505,11.5445,11.505,11.5163,128000.0
2004-09-08 10:00:00,20.38,20.42,20.38,20.42,60800.0,11.5106,11.5332,11.5106,11.5332,60800.0
2004-09-08 10:30:00,20.43,20.43,20.27,20.27,140000.0,11.5389,11.5389,11.4485,11.4485,140000.0
2004-09-08 11:00:00,20.28,20.28,20.21,20.21,194400.0,11.4541,11.4541,11.4146,11.4146,194400.0
2004-09-08 11:30:00,20.21,20.23,20.18,20.18,122400.0,11.4146,11.4259,11.3977,11.3977,122400.0
2004-09-08 12:00:00,20.18,20.2,20.16,20.17,83200.0,11.3977,11.4089,11.3864,11.392,83200.0
2004-09-08 12:30:00,20.16,20.18,20.13,20.16,73600.0,11.3864,11.3977,11.3694,11.3864,73600.0
2004-09-08 13:00:00,20.16,20.23,20.16,20.2,109200.0,11.3864,11.4259,11.3864,11.4089,109200.0
2004-09-08 13:30:00,20.2,20.23,20.2,20.21,65200.0,11.4089,11.4259,11.4089,11.4146,65200.0
2004-09-08 14:00:00,20.21,20.23,20.18,20.19,81200.0,11.4146,11.4259,11.3977,11.4033,81200.0
2004-09-08 14:30:00,20.17,20.2,20.12,20.17,102000.0,11.392,11.4089,11.3638,11.392,102000.0
2004-09-08 15:00:00,20.17,20.2,20.14,20.18,121200.0,11.392,11.4089,11.3751,11.3977,121200.0
2004-09-08 15:30:00,20.18,20.19,20.18,20.18,188400.0,11.3977,11.4033,11.3977,11.3977,188400.0
2004-09-09 09:30:00,20.22,20.22,20.17,20.18,137200.0,11.4202,11.4202,11.392,11.3977,137200.0
2004-09-09 10:00:00,20.18,20.2,20.15,20.16,136800.0,11.3977,11.4089,11.3807,11.3864,136800.0
2004-09-09 10:30:00,20.16,20.16,20.14,20.16,75200.0,11.3864,11.3864,11.3751,11.3864,75200.0
2004-09-09 11:00:00,20.17,20.18,20.1,20.11,92800.0,11.392,11.3977,11.3525,11.3581,92800.0
2004-09-09 11:30:00,20.11,20.13,20.09,20.12,69600.0,11.3581,11.3694,11.3468,11.3638,69600.0
2004-09-09 12:00:00,20.12,20.12,20.07,20.1,72000.0,11.3638,11.3638,11.3355,11.3525,72000.0
2004-09-09 12:30:00,20.1,20.1,20.04,20.05,75200.0,11.3525,11.3525,11.3186,11.3242,75200.0
2004-09-09 13:00:00,20.04,20.05,20.0,20.0,221600.0,11.3186,11.3242,11.296,11.296,221600.0
2004-09-09 13:30:00,20.0,20.0,19.93,19.95,168400.0,11.296,11.296,11.2565,11.2677,168400.0
2004-09-09 14:00:00,19.94,19.98,19.93,19.97,108400.0,11.2621,11.2847,11.2565,11.279,108400.0
2004-09-09 14:30:00,19.97,20.0,19.94,20.0,174000.0,11.279,11.296,11.2621,11.296,174000.0
2004-09-09 15:00:00,20.0,20.0,19.95,19.97,220000.0,11.296,11.296,11.2677,11.279,220000.0
2004-09-09 15:30:00,19.97,19.99,19.96,19.98,215600.0,11.279,11.2903,11.2734,11.2847,215600.0
2004-09-10 09:30:00,19.99,19.99,19.89,19.91,193600.0,11.2903,11.2903,11.2339,11.2452,193600.0
2004-09-10 10:00:00,19.91,19.95,19.9,19.93,164400.0,11.2452,11.2677,11.2395,11.2565,164400.0
2004-09-10 10:30:00,19.93,19.95,19.91,19.91,152000.0,11.2565,11.2677,11.2452,11.2452,152000.0
2004-09-10 11:00:00,19.91,19.93,19.9,19.92,114000.0,11.2452,11.2565,11.2395,11.2508,114000.0
2004-09-10 11:30:00,19.92,19.92,19.9,19.9,110000.0,11.2508,11.2508,11.2395,11.2395,110000.0
2004-09-10 12:00:00,19.9,19.91,19.89,19.91,85200.0,11.2395,11.2452,11.2339,11.2452,85200.0
2004-09-10 12:30:00,19.91,19.91,19.85,19.85,167600.0,11.2452,11.2452,11.2113,11.2113,167600.0
2004-09-10 13:00:00,19.85,19.87,19.82,19.86,136400.0,11.2113,11.2226,11.1943,11.2169,136400.0
2004-09-10 13:30:00,19.86,19.87,19.82,19.83,83200.0,11.2169,11.2226,11.1943,11.2,83200.0
2004-09-10 14:00:00,19.82,19.86,19.82,19.86,96800.0,11.1943,11.2169,11.1943,11.2169,96800.0
2004-09-10 14:30:00,19.85,19.86,19.83,19.83,195200.0,11.2113,11.2169,11.2,11.2,195200.0
2004-09-10 15:00:00,19.84,19.84,19.8,19.83,418800.0,11.2056,11.2056,11.183,11.2,418800.0
2004-09-10 15:30:00,19.83,19.87,19.79,19.82,562000.0,11.2,11.2226,11.1774,11.1943,562000.0
2004-09-13 09:30:00,19.81,19.97,19.81,19.92,245200.0,11.1887,11.279,11.1887,11.2508,245200.0
2004-09-13 10:00:00,19.92,19.99,19.9,19.96,254000.0,11.2508,11.2903,11.2395,11.2734,254000.0
2004-09-13 10:30:00,19.96,20.0,19.95,20.0,188000.0,11.2734,11.296,11.2677,11.296,188000.0
2004-09-13 11:00:00,19.99,20.05,19.96,20.05,227200.0,11.2903,11.3242,11.2734,11.3242,227200.0
2004-09-13 11:30:00,20.06,20.07,20.03,20.05,234000.0,11.3299,11.3355,11.3129,11.3242,234000.0
2004-09-13 12:00:00,20.06,20.1,20.05,20.05,185600.0,11.3299,11.3525,11.3242,11.3242,185600.0
2004-09-13 12:30:00,20.06,20.06,19.99,20.02,218000.0,11.3299,11.3299,11.2903,11.3073,218000.0
2004-09-13 13:00:00,20.02,20.02,19.96,19.98,221200.0,11.3073,11.3073,11.2734,11.2847,221200.0
2004-09-13 13:30:00,19.99,20.0,19.94,19.99,173600.0,11.2903,11.296,11.2621,11.2903,173600.0
2004-09-13 14:00:00,19.99,20.01,19.96,19.98,319200.0,11.2903,11.3016,11.2734,11.2847,319200.0
2004-09-13 14:30:00,19.98,19.99,19.95,19.97,170400.0,11.2847,11.2903,11.2677,11.279,170400.0
2004-09-13 15:00:00,19.97,20.02,19.97,19.99,355600.0,11.279,11.3073,11.279,11.2903,355600.0
2004-09-13 15:30:00,19.99,20.03,19.96,20.03,558000.0,11.2903,11.3129,11.2734,11.3129,558000.0
2004-09-14 09:30:00,20.82,21.24,20.82,21.2,1322000.0,11.7591,11.9963,11.7591,11.9737,1322000.0
2004-09-14 10:00:00,21.2,21.21,21.1,21.16,777600.0,11.9737,11.9794,11.9173,11.9512,777600.0
2004-09-14 10:30:00,21.17,21.3,21.13,21.25,1068000.0,11.9568,12.0302,11.9342,12.002,1068000.0
2004-09-14 11:00:00,21.23,21.27,21.16,21.19,568000.0,11.9907,12.0133,11.9512,11.9681,568000.0
2004-09-14 11:30:00,21.18,21.24,21.16,21.24,270400.0,11.9624,11.9963,11.9512,11.9963,270400.0
2004-09-14 12:00:00,21.23,21.26,21.21,21.26,414000.0,11.9907,12.0076,11.9794,12.0076,414000.0
2004-09-14 12:30:00,21.27,21.32,21.26,21.31,240400.0,12.0133,12.0415,12.0076,12.0359,240400.0
2004-09-14 13:00:00,21.3,21.31,21.21,21.25,357200.0,12.0302,12.0359,11.9794,12.002,357200.0
2004-09-14 13:30:00,21.25,21.25,21.21,21.24,345600.0,12.002,12.002,11.9794,11.9963,345600.0
2004-09-14 14:00:00,21.24,21.24,21.18,21.22,433200.0,11.9963,11.9963,11.9624,11.985,433200.0
2004-09-14 14:30:00,21.22,21.22,21.19,21.21,595600.0,11.985,11.985,11.9681,11.9794,595600.0
2004-09-14 15:00:00,21.21,21.28,21.21,21.28,571600.0,11.9794,12.0189,11.9794,12.0189,571600.0
2004-09-14 15:30:00,21.28,21.3,21.25,21.25,947600.0,12.0189,12.0302,12.002,12.002,947600.0
2004-09-15 09:30:00,21.2,21.28,21.08,21.13,472800.0,11.9737,12.0189,11.906,11.9342,472800.0
2004-09-15 10:00:00,21.13,21.18,21.1,21.14,352000.0,11.9342,11.9624,11.9173,11.9399,352000.0
2004-09-15 10:30:00,21.14,21.14,21.11,21.13,261200.0,11.9399,11.9399,11.9229,11.9342,261200.0
2004-09-15 11:00:00,21.13,21.13,21.05,21.07,354800.0,11.9342,11.9342,11.889,11.9003,354800.0
2004-09-15 11:30:00,21.07,21.08,21.01,21.07,356000.0,11.9003,11.906,11.8664,11.9003,356000.0
2004-09-15 12:00:00,21.07,21.09,21.06,21.07,135600.0,11.9003,11.9116,11.8947,11.9003,135600.0
2004-09-15 12:30:00,21.07,21.09,21.05,21.09,282400.0,11.9003,11.9116,11.889,11.9116,282400.0
2004-09-15 13:00:00,21.09,21.18,21.09,21.18,358800.0,11.9116,11.9624,11.9116,11.9624,358800.0
2004-09-15 13:30:00,21.18,21.22,21.16,21.22,336800.0,11.9624,11.985,11.9512,11.985,336800.0
2004-09-15 14:00:00,21.22,21.25,21.13,21.13,717200.0,11.985,12.002,11.9342,11.9342,717200.0
2004-09-15 14:30:00,21.14,21.17,21.11,21.16,407200.0,11.9399,11.9568,11.9229,11.9512,407200.0
2004-09-15 15:00:00,21.15,21.15,21.1,21.12,246400.0,11.9455,11.9455,11.9173,11.9286,246400.0
2004-09-15 15:30:00,21.12,21.13,21.09,21.11,395600.0,11.9286,11.9342,11.9116,11.9229,395600.0
2004-09-16 09:30:00,21.05,21.17,21.05,21.13,137600.0,11.889,11.9568,11.889,11.9342,137600.0
2004-09-16 10:00:00,21.12,21.13,21.1,21.11,125200.0,11.9286,11.9342,11.9173,11.9229,125200.0
2004-09-16 10:30:00,21.11,21.18,21.09,21.16,188800.0,11.9229,11.9624,11.9116,11.9512,188800.0
2004-09-16 11:00:00,21.16,21.16,21.1,21.14,135200.0,11.9512,11.9512,11.9173,11.9399,135200.0
2004-09-16 11:30:00,21.14,21.17,21.14,21.16,137200.0,11.9399,11.9568,11.9399,11.9512,137200.0
2004-09-16 12:00:00,21.16,21.16,21.12,21.15,106400.0,11.9512,11.9512,11.9286,11.9455,106400.0
2004-09-16 12:30:00,21.15,21.18,21.15,21.17,92800.0,11.9455,11.9624,11.9455,11.9568,92800.0
2004-09-16 13:00:00,21.17,21.17,21.14,21.15,65200.0,11.9568,11.9568,11.9399,11.9455,65200.0
2004-09-16 13:30:00,21.15,21.17,21.14,21.16,64800.0,11.9455,11.9568,11.9399,11.9512,64800.0
2004-09-16 14:00:00,21.16,21.19,21.13,21.15,105600.0,11.9512,11.9681,11.9342,11.9455,105600.0
2004-09-16 14:30:00,21.15,21.15,21.14,21.14,44000.0,11.9455,11.9455,11.9399,11.9399,44000.0
2004-09-16 15:00:00,21.14,21.14,21.09,21.1,147600.0,11.9399,11.9399,11.9116,11.9173,147600.0
2004-09-16 15:30:00,21.1,21.13,21.09,21.11,140000.0,11.9173,11.9342,11.9116,11.9229,140000.0
2004-09-17 09:30:00,21.1,21.12,21.04,21.09,676000.0,11.9173,11.9286,11.8834,11.9116,676000.0
2004-09-17 10:00:00,21.09,21.19,21.07,21.18,201200.0,11.9116,11.9681,11.9003,11.9624,201200.0
2004-09-17 10:30:00,21.19,21.3,21.16,21.28,373200.0,11.9681,12.0302,11.9512,12.0189,373200.0
2004-09-17 11:00:00,21.28,21.28,21.22,21.23,174000.0,12.0189,12.0189,11.985,11.9907,174000.0
2004-09-17 11:30:00,21.24,21.28,21.23,21.28,159200.0,11.9963,12.0189,11.9907,12.0189,159200.0
2004-09-17 12:00:00,21.27,21.27,21.22,21.25,143200.0,12.0133,12.0133,11.985,12.002,143200.0
2004-09-17 12:30:00,21.25,21.25,21.23,21.24,93200.0,12.002,12.002,11.9907,11.9963,93200.0
2004-09-17 13:00:00,21.24,21.24,21.22,21.23,143600.0,11.9963,11.9963,11.985,11.9907,143600.0
2004-09-17 13:30:00,21.23,21.24,21.2,21.23,114800.0,11.9907,11.9963,11.9737,11.9907,114800.0
2004-09-17 14:00:00,21.23,21.31,21.22,21.27,161600.0,11.9907,12.0359,11.985,12.0133,161600.0
2004-09-17 14:30:00,21.27,21.34,21.27,21.33,204000.0,12.0133,12.0528,12.0133,12.0472,204000.0
2004-09-17 15:00:00,21.33,21.4,21.32,21.4,290800.0,12.0472,12.0867,12.0415,12.0867,290800.0
2004-09-17 15:30:00,21.4,21.4,21.34,21.39,330000.0,12.0867,12.0867,12.0528,12.0811,330000.0
2004-09-20 09:30:00,21.26,21.33,21.25,21.31,215200.0,12.0076,12.0472,12.002,12.0359,215200.0
2004-09-20 10:00:00,21.31,21.33,21.26,21.32,174800.0,12.0359,12.0472,12.0076,12.0415,174800.0
2004-09-20 10:30:00,21.32,21.39,21.32,21.34,225200.0,12.0415,12.0811,12.0415,12.0528,225200.0
2004-09-20 11:00:00,21.34,21.34,21.27,21.28,276000.0,12.0528,12.0528,12.0133,12.0189,276000.0
2004-09-20 11:30:00,21.29,21.31,21.26,21.31,250000.0,12.0246,12.0359,12.0076,12.0359,250000.0
2004-09-20 12:00:00,21.31,21.31,21.29,21.29,89600.0,12.0359,12.0359,12.0246,12.0246,89600.0
2004-09-20 12:30:00,21.29,21.31,21.22,21.22,132000.0,12.0246,12.0359,11.985,11.985,132000.0
2004-09-20 13:00:00,21.23,21.28,21.21,21.27,90800.0,11.9907,12.0189,11.9794,12.0133,90800.0
2004-09-20 13:30:00,21.27,21.27,21.23,21.23,114400.0,12.0133,12.0133,11.9907,11.9907,114400.0
2004-09-20 14:00:00,21.23,21.25,21.22,21.24,110000.0,11.9907,12.002,11.985,11.9963,110000.0
2004-09-20 14:30:00,21.24,21.29,21.24,21.26,129200.0,11.9963,12.0246,11.9963,12.0076,129200.0
2004-09-20 15:00:00,21.26,21.31,21.24,21.31,131600.0,12.0076,12.0359,11.9963,12.0359,131600.0
2004-09-20 15:30:00,21.3,21.31,21.27,21.29,187600.0,12.0302,12.0359,12.0133,12.0246,187600.0
2004-09-21 09:30:00,21.25,21.31,21.2,21.21,127600.0,12.002,12.0359,11.9737,11.9794,127600.0
2004-09-21 10:00:00,21.21,21.24,21.2,21.22,207600.0,11.9794,11.9963,11.9737,11.985,207600.0
2004-09-21 10:30:00,21.22,21.22,21.19,21.22,141600.0,11.985,11.985,11.9681,11.985,141600.0
2004-09-21 11:00:00,21.22,21.25,21.21,21.21,142800.0,11.985,12.002,11.9794,11.9794,142800.0
2004-09-21 11:30:00,21.2,21.21,21.19,21.2,107600.0,11.9737,11.9794,11.9681,11.9737,107600.0
2004-09-21 12:00:00,21.2,21.21,21.18,21.19,139600.0,11.9737,11.9794,11.9624,11.9681,139600.0
2004-09-21 12:30:00,21.19,21.22,21.19,21.2,92000.0,11.9681,11.985,11.9681,11.9737,92000.0
2004-09-21 13:00:00,21.19,21.22,21.19,21.2,36000.0,11.9681,11.985,11.9681,11.9737,36000.0
2004-09-21 13:30:00,21.2,21.21,21.15,21.19,127200.0,11.9737,11.9794,11.9455,11.9681,127200.0
2004-09-21 14:00:00,21.18,21.21,21.16,21.18,203600.0,11.9624,11.9794,11.9512,11.9624,203600.0
2004-09-21 14:30:00,21.18,21.25,21.18,21.25,93200.0,11.9624,12.002,11.9624,12.002,93200.0
2004-09-21 15:00:00,21.25,21.3,21.24,21.29,131200.0,12.002,12.0302,11.9963,12.0246,131200.0
2004-09-21 15:30:00,21.29,21.29,21.24,21.26,159600.0,12.0246,12.0246,11.9963,12.0076,159600.0
2004-09-22 09:30:00,21.08,21.19,21.08,21.11,183600.0,11.906,11.9681,11.906,11.9229,183600.0
2004-09-22 10:00:00,21.11,21.19,21.01,21.04,206000.0,11.9229,11.9681,11.8664,11.8834,206000.0
2004-09-22 10:30:00,21.04,21.05,21.01,21.02,164400.0,11.8834,11.889,11.8664,11.8721,164400.0
2004-09-22 11:00:00,21.02,21.03,21.0,21.02,108400.0,11.8721,11.8777,11.8608,11.8721,108400.0
2004-09-22 11:30:00,21.02,21.03,21.0,21.0,149200.0,11.8721,11.8777,11.8608,11.8608,149200.0
2004-09-22 12:00:00,21.0,21.03,21.0,21.01,64800.0,11.8608,11.8777,11.8608,11.8664,64800.0
2004-09-22 12:30:00,21.01,21.07,21.01,21.04,157600.0,11.8664,11.9003,11.8664,11.8834,157600.0
2004-09-22 13:00:00,21.04,21.04,21.03,21.03,43600.0,11.8834,11.8834,11.8777,11.8777,43600.0
2004-09-22 13:30:00,21.03,21.05,21.02,21.03,98800.0,11.8777,11.889,11.8721,11.8777,98800.0
2004-09-22 14:00:00,21.03,21.03,20.98,21.03,146400.0,11.8777,11.8777,11.8495,11.8777,146400.0
2004-09-22 14:30:00,21.03,21.03,20.99,21.0,267600.0,11.8777,11.8777,11.8551,11.8608,267600.0
2004-09-22 15:00:00,21.0,21.02,20.97,20.97,227200.0,11.8608,11.8721,11.8438,11.8438,227200.0
2004-09-22 15:30:00,20.97,20.98,20.93,20.97,246400.0,11.8438,11.8495,11.8212,11.8438,246400.0
2004-09-23 09:30:00,20.93,20.94,20.87,20.87,188000.0,11.8212,11.8269,11.7874,11.7874,188000.0
2004-09-23 10:00:00,20.86,20.95,20.83,20.94,208400.0,11.7817,11.8325,11.7648,11.8269,208400.0
2004-09-23 10:30:00,20.93,20.95,20.86,20.94,108000.0,11.8212,11.8325,11.7817,11.8269,108000.0
2004-09-23 11:00:00,20.93,20.93,20.9,20.92,88800.0,11.8212,11.8212,11.8043,11.8156,88800.0
2004-09-23 11:30:00,20.92,20.94,20.89,20.91,139200.0,11.8156,11.8269,11.7987,11.81,139200.0
2004-09-23 12:00:00,20.9,20.93,20.89,20.9,84400.0,11.8043,11.8212,11.7987,11.8043,84400.0
2004-09-23 12:30:00,20.9,20.9,20.82,20.82,148000.0,11.8043,11.8043,11.7591,11.7591,148000.0
2004-09-23 13:00:00,20.81,20.92,20.81,20.92,123600.0,11.7535,11.8156,11.7535,11.8156,123600.0
2004-09-23 13:30:00,20.91,20.94,20.9,20.9,80000.0,11.81,11.8269,11.8043,11.8043,80000.0
2004-09-23 14:00:00,20.9,20.99,20.9,20.98,101200.0,11.8043,11.8551,11.8043,11.8495,101200.0
2004-09-23 14:30:00,20.98,21.0,20.95,20.96,136800.0,11.8495,11.8608,11.8325,11.8382,136800.0
2004-09-23 15:00:00,20.95,21.0,20.95,20.98,155600.0,11.8325,11.8608,11.8325,11.8495,155600.0
2004-09-23 15:30:00,20.98,20.98,20.93,20.94,176000.0,11.8495,11.8495,11.8212,11.8269,176000.0
2004-09-24 09:30:00,20.9,20.9,20.85,20.86,106400.0,11.8043,11.8043,11.7761,11.7817,106400.0
2004-09-24 10:00:00,20.86,20.93,20.81,20.92,116000.0,11.7817,11.8212,11.7535,11.8156,116000.0
2004-09-24 10:30:00,20.92,20.96,20.9,20.92,58800.0,11.8156,11.8382,11.8043,11.8156,58800.0
2004-09-24 11:00:00,20.92,20.93,20.91,20.92,50000.0,11.8156,11.8212,11.81,11.8156,50000.0
2004-09-24 11:30:00,20.91,20.92,20.86,20.87,43200.0,11.81,11.8156,11.7817,11.7874,43200.0
2004-09-24 12:00:00,20.87,20.87,20.82,20.85,82400.0,11.7874,11.7874,11.7591,11.7761,82400.0
2004-09-24 12:30:00,20.85,20.89,20.85,20.86,52400.0,11.7761,11.7987,11.7761,11.7817,52400.0
2004-09-24 13:00:00,20.85,20.88,20.85,20.86,73600.0,11.7761,11.793,11.7761,11.7817,73600.0
2004-09-24 13:30:00,20.86,20.9,20.86,20.88,45600.0,11.7817,11.8043,11.7817,11.793,45600.0
2004-09-24 14:00:00,20.88,20.93,20.85,20.87,77600.0,11.793,11.8212,11.7761,11.7874,77600.0
2004-09-24 14:30:00,20.87,20.88,20.85,20.85,46800.0,11.7874,11.793,11.7761,11.7761,46800.0
2004-09-24 15:00:00,20.85,20.88,20.83,20.86,65200.0,11.7761,11.793,11.7648,11.7817,65200.0
2004-09-24 15:30:00,20.86,20.86,20.8,20.82,111600.0,11.7817,11.7817,11.7478,11.7591,111600.0
2004-09-27 09:30:00,20.8,20.82,20.73,20.73,98000.0,11.7478,11.7591,11.7083,11.7083,98000.0
2004-09-27 10:00:00,20.73,20.77,20.71,20.71,114000.0,11.7083,11.7309,11.697,11.697,114000.0
2004-09-27 10:30:00,20.71,20.71,20.67,20.68,132400.0,11.697,11.697,11.6744,11.6801,132400.0
2004-09-27 11:00:00,20.69,20.69,20.67,20.67,107600.0,11.6857,11.6857,11.6744,11.6744,107600.0
2004-09-27 11:30:00,20.68,20.7,20.66,20.69,94000.0,11.6801,11.6913,11.6688,11.6857,94000.0
2004-09-27 12:00:00,20.69,20.7,20.68,20.68,68400.0,11.6857,11.6913,11.6801,11.6801,68400.0
2004-09-27 12:30:00,20.69,20.75,20.69,20.75,87600.0,11.6857,11.7196,11.6857,11.7196,87600.0
2004-09-27 13:00:00,20.74,20.77,20.74,20.77,113600.0,11.7139,11.7309,11.7139,11.7309,113600.0
2004-09-27 13:30:00,20.76,20.77,20.71,20.76,48400.0,11.7252,11.7309,11.697,11.7252,48400.0
2004-09-27 14:00:00,20.75,20.75,20.67,20.69,106000.0,11.7196,11.7196,11.6744,11.6857,106000.0
2004-09-27 14:30:00,20.68,20.7,20.68,20.7,77600.0,11.6801,11.6913,11.6801,11.6913,77600.0
2004-09-27 15:00:00,20.7,20.72,20.68,20.69,105600.0,11.6913,11.7026,11.6801,11.6857,105600.0
2004-09-27 15:30:00,20.69,20.69,20.65,20.66,150800.0,11.6857,11.6857,11.6631,11.6688,150800.0
2004-09-28 09:30:00,20.77,20.78,20.72,20.77,201200.0,11.7309,11.7365,11.7026,11.7309,201200.0
2004-09-28 10:00:00,20.77,20.77,20.7,20.7,133600.0,11.7309,11.7309,11.6913,11.6913,133600.0
2004-09-28 10:30:00,20.7,20.72,20.67,20.69,223200.0,11.6913,11.7026,11.6744,11.6857,223200.0
2004-09-28 11:00:00,20.7,20.73,20.67,20.71,127600.0,11.6913,11.7083,11.6744,11.697,127600.0
2004-09-28 11:30:00,20.72,20.76,20.72,20.75,127200.0,11.7026,11.7252,11.7026,11.7196,127200.0
2004-09-28 12:00:00,20.76,20.82,20.76,20.8,111200.0,11.7252,11.7591,11.7252,11.7478,111200.0
2004-09-28 12:30:00,20.8,20.8,20.75,20.76,70800.0,11.7478,11.7478,11.7196,11.7252,70800.0
2004-09-28 13:00:00,20.75,20.76,20.7,20.7,90400.0,11.7196,11.7252,11.6913,11.6913,90400.0
2004-09-28 13:30:00,20.7,20.76,20.69,20.7,72400.0,11.6913,11.7252,11.6857,11.6913,72400.0
2004-09-28 14:00:00,20.69,20.73,20.67,20.73,107600.0,11.6857,11.7083,11.6744,11.7083,107600.0
2004-09-28 14:30:00,20.73,20.75,20.7,20.74,108000.0,11.7083,11.7196,11.6913,11.7139,108000.0
2004-09-28 15:00:00,20.74,20.79,20.72,20.78,137600.0,11.7139,11.7422,11.7026,11.7365,137600.0
2004-09-28 15:30:00,20.78,20.78,20.74,20.78,165600.0,11.7365,11.7365,11.7139,11.7365,165600.0
2004-09-29 09:30:00,20.74,20.77,20.71,20.73,116800.0,11.7139,11.7309,11.697,11.7083,116800.0
2004-09-29 10:00:00,20.73,20.78,20.69,20.74,84000.0,11.7083,11.7365,11.6857,11.7139,84000.0
2004-09-29 10:30:00,20.73,20.83,20.73,20.78,204400.0,11.7083,11.7648,11.7083,11.7365,204400.0
2004-09-29 11:00:00,20.79,20.82,20.78,20.79,96400.0,11.7422,11.7591,11.7365,11.7422,96400.0
2004-09-29 11:30:00,20.79,20.86,20.78,20.84,64800.0,11.7422,11.7817,11.7365,11.7704,64800.0
2004-09-29 12:00:00,20.84,20.84,20.78,20.79,40400.0,11.7704,11.7704,11.7365,11.7422,40400.0
2004-09-29 12:30:00,20.79,20.89,20.79,20.87,160800.0,11.7422,11.7987,11.7422,11.7874,160800.0
2004-09-29 13:00:00,20.87,20.88,20.84,20.84,142000.0,11.7874,11.793,11.7704,11.7704,142000.0
2004-09-29 13:30:00,20.84,20.86,20.83,20.84,76800.0,11.7704,11.7817,11.7648,11.7704,76800.0
2004-09-29 14:00:00,20.84,20.85,20.82,20.82,59600.0,11.7704,11.7761,11.7591,11.7591,59600.0
2004-09-29 14:30:00,20.82,20.85,20.81,20.84,55600.0,11.7591,11.7761,11.7535,11.7704,55600.0
2004-09-29 15:00:00,20.84,20.87,20.83,20.85,71600.0,11.7704,11.7874,11.7648,11.7761,71600.0
2004-09-29 15:30:00,20.85,20.89,20.84,20.89,165600.0,11.7761,11.7987,11.7704,11.7987,165600.0
2004-09-30 09:30:00,20.85,21.0,20.85,20.98,240400.0,11.7761,11.8608,11.7761,11.8495,240400.0
2004-09-30 10:00:00,20.99,21.02,20.98,21.01,209600.0,11.8551,11.8721,11.8495,11.8664,209600.0
2004-09-30 10:30:00,21.01,21.01,20.98,20.99,225600.0,11.8664,11.8664,11.8495,11.8551,225600.0
2004-09-30 11:00:00,21.0,21.02,20.99,21.0,204800.0,11.8608,11.8721,11.8551,11.8608,204800.0
2004-09-30 11:30:00,21.0,21.02,21.0,21.01,94400.0,11.8608,11.8721,11.8608,11.8664,94400.0
2004-09-30 12:00:00,21.02,21.02,20.96,20.97,93600.0,11.8721,11.8721,11.8382,11.8438,93600.0
2004-09-30 12:30:00,20.96,21.02,20.96,21.0,97600.0,11.8382,11.8721,11.8382,11.8608,97600.0
2004-09-30 13:00:00,21.01,21.06,21.0,21.05,169200.0,11.8664,11.8947,11.8608,11.889,169200.0
2004-09-30 13:30:00,21.05,21.08,21.05,21.08,115600.0,11.889,11.906,11.889,11.906,115600.0
2004-09-30 14:00:00,21.08,21.12,21.08,21.12,151600.0,11.906,11.9286,11.906,11.9286,151600.0
2004-09-30 14:30:00,21.12,21.36,21.12,21.31,695200.0,11.9286,12.0641,11.9286,12.0359,695200.0
2004-09-30 15:00:00,21.31,21.31,21.23,21.24,906000.0,12.0359,12.0359,11.9907,11.9963,906000.0
2004-09-30 15:30:00,21.24,21.24,21.21,21.21,424800.0,11.9963,11.9963,11.9794,11.9794,424800.0
2004-10-01 09:30:00,21.21,21.25,21.13,21.22,236800.0,11.9794,12.002,11.9342,11.985,236800.0
2004-10-01 10:00:00,21.22,21.35,21.22,21.28,320800.0,11.985,12.0585,11.985,12.0189,320800.0
2004-10-01 10:30:00,21.28,21.31,21.25,21.27,139600.0,12.0189,12.0359,12.002,12.0133,139600.0
2004-10-01 11:00:00,21.28,21.3,21.26,21.28,82000.0,12.0189,12.0302,12.0076,12.0189,82000.0
2004-10-01 11:30:00,21.28,21.31,21.21,21.22,106800.0,12.0189,12.0359,11.9794,11.985,106800.0
2004-10-01 12:00:00,21.2,21.3,21.18,21.24,255200.0,11.9737,12.0302,11.9624,11.9963,255200.0
2004-10-01 12:30:00,21.24,21.25,21.19,21.19,135600.0,11.9963,12.002,11.9681,11.9681,135600.0
2004-10-01 13:00:00,21.19,21.19,21.12,21.12,231600.0,11.9681,11.9681,11.9286,11.9286,231600.0
2004-10-01 13:30:00,21.12,21.14,21.09,21.1,163200.0,11.9286,11.9399,11.9116,11.9173,163200.0
2004-10-01 14:00:00,21.1,21.1,21.03,21.07,177200.0,11.9173,11.9173,11.8777,11.9003,177200.0
2004-10-01 14:30:00,21.07,21.09,21.04,21.06,194400.0,11.9003,11.9116,11.8834,11.8947,194400.0
2004-10-01 15:00:00,21.06,21.06,21.01,21.02,140400.0,11.8947,11.8947,11.8664,11.8721,140400.0
2004-10-01 15:30:00,21.02,21.12,21.0,21.12,153200.0,11.8721,11.9286,11.8608,11.9286,153200.0
2004-10-04 09:30:00,21.18,21.32,21.16,21.24,288000.0,11.9624,12.0415,11.9512,11.9963,288000.0
2004-10-04 10:00:00,21.25,21.28,21.22,21.28,216400.0,12.002,12.0189,11.985,12.0189,216400.0
2004-10-04 10:30:00,21.29,21.29,21.25,21.28,76800.0,12.0246,12.0246,12.002,12.0189,76800.0
2004-10-04 11:00:00,21.28,21.33,21.28,21.29,126400.0,12.0189,12.0472,12.0189,12.0246,126400.0
2004-10-04 11:30:00,21.28,21.29,21.25,21.25,234000.0,12.0189,12.0246,12.002,12.002,234000.0
2004-10-04 12:00:00,21.25,21.32,21.24,21.28,92400.0,12.002,12.0415,11.9963,12.0189,92400.0
2004-10-04 12:30:00,21.28,21.28,21.23,21.25,137200.0,12.0189,12.0189,11.9907,12.002,137200.0
2004-10-04 13:00:00,21.24,21.29,21.24,21.27,80400.0,11.9963,12.0246,11.9963,12.0133,80400.0
2004-10-04 13:30:00,21.28,21.29,21.25,21.27,90000.0,12.0189,12.0246,12.002,12.0133,90000.0
2004-10-04 14:00:00,21.26,21.29,21.25,21.28,99200.0,12.0076,12.0246,12.002,12.0189,99200.0
2004-10-04 14:30:00,21.28,21.28,21.24,21.26,161200.0,12.0189,12.0189,11.9963,12.0076,161200.0
2004-10-04 15:00:00,21.26,21.26,21.16,21.17,380800.0,12.0076,12.0076,11.9512,11.9568,380800.0
2004-10-04 15:30:00,21.17,21.2,21.11,21.19,486400.0,11.9568,11.9737,11.9229,11.9681,486400.0
2004-10-05 09:30:00,21.2,21.24,21.18,21.19,138000.0,11.9737,11.9963,11.9624,11.9681,138000.0
2004-10-05 10:00:00,21.19,21.24,21.19,21.24,100400.0,11.9681,11.9963,11.9681,11.9963,100400.0
2004-10-05 10:30:00,21.24,21.25,21.24,21.24,60400.0,11.9963,12.002,11.9963,11.9963,60400.0
2004-10-05 11:00:00,21.24,21.25,21.21,21.22,56400.0,11.9963,12.002,11.9794,11.985,56400.0
2004-10-05 11:30:00,21.22,21.25,21.2,21.22,140000.0,11.985,12.002,11.9737,11.985,140000.0
2004-10-05 12:00:00,21.22,21.23,21.15,21.15,195600.0,11.985,11.9907,11.9455,11.9455,195600.0
2004-10-05 12:30:00,21.15,21.16,21.12,21.14,127600.0,11.9455,11.9512,11.9286,11.9399,127600.0
2004-10-05 13:00:00,21.14,21.15,21.11,21.11,132000.0,11.9399,11.9455,11.9229,11.9229,132000.0
2004-10-05 13:30:00,21.12,21.12,21.1,21.1,88400.0,11.9286,11.9286,11.9173,11.9173,88400.0
2004-10-05 14:00:00,21.1,21.1,21.06,21.07,119600.0,11.9173,11.9173,11.8947,11.9003,119600.0
2004-10-05 14:30:00,21.07,21.1,21.06,21.09,92800.0,11.9003,11.9173,11.8947,11.9116,92800.0
2004-10-05 15:00:00,21.09,21.11,21.07,21.1,177200.0,11.9116,11.9229,11.9003,11.9173,177200.0
2004-10-05 15:30:00,21.11,21.11,21.09,21.1,178000.0,11.9229,11.9229,11.9116,11.9173,178000.0
2004-10-06 09:30:00,21.16,21.18,21.03,21.03,173600.0,11.9512,11.9624,11.8777,11.8777,173600.0
2004-10-06 10:00:00,21.03,21.08,21.03,21.07,168400.0,11.8777,11.906,11.8777,11.9003,168400.0
2004-10-06 10:30:00,21.07,21.07,21.03,21.03,183200.0,11.9003,11.9003,11.8777,11.8777,183200.0
2004-10-06 11:00:00,21.03,21.05,21.02,21.04,141200.0,11.8777,11.889,11.8721,11.8834,141200.0
2004-10-06 11:30:00,21.04,21.05,21.01,21.02,74400.0,11.8834,11.889,11.8664,11.8721,74400.0
2004-10-06 12:00:00,21.02,21.03,21.0,21.0,225200.0,11.8721,11.8777,11.8608,11.8608,225200.0
2004-10-06 12:30:00,21.0,21.02,20.97,21.0,178400.0,11.8608,11.8721,11.8438,11.8608,178400.0
2004-10-06 13:00:00,21.0,21.05,21.0,21.0,111600.0,11.8608,11.889,11.8608,11.8608,111600.0
2004-10-06 13:30:00,21.0,21.0,20.98,20.99,88000.0,11.8608,11.8608,11.8495,11.8551,88000.0
2004-10-06 14:00:00,21.0,21.01,20.99,21.0,76800.0,11.8608,11.8664,11.8551,11.8608,76800.0
2004-10-06 14:30:00,21.0,21.02,20.99,21.0,70000.0,11.8608,11.8721,11.8551,11.8608,70000.0
2004-10-06 15:00:00,21.01,21.05,20.99,21.03,165600.0,11.8664,11.889,11.8551,11.8777,165600.0
2004-10-06 15:30:00,21.03,21.11,21.02,21.11,137600.0,11.8777,11.9229,11.8721,11.9229,137600.0
2004-10-07 09:30:00,21.15,21.15,21.05,21.1,175200.0,11.9455,11.9455,11.889,11.9173,175200.0
2004-10-07 10:00:00,21.1,21.11,21.07,21.09,69600.0,11.9173,11.9229,11.9003,11.9116,69600.0
2004-10-07 10:30:00,21.09,21.11,21.08,21.1,53600.0,11.9116,11.9229,11.906,11.9173,53600.0
2004-10-07 11:00:00,21.1,21.1,21.07,21.08,100800.0,11.9173,11.9173,11.9003,11.906,100800.0
2004-10-07 11:30:00,21.08,21.09,21.06,21.07,76800.0,11.906,11.9116,11.8947,11.9003,76800.0
2004-10-07 12:00:00,21.07,21.08,21.05,21.06,67200.0,11.9003,11.906,11.889,11.8947,67200.0
2004-10-07 12:30:00,21.05,21.06,21.0,21.0,163200.0,11.889,11.8947,11.8608,11.8608,163200.0
2004-10-07 13:00:00,21.0,21.02,20.98,20.99,122800.0,11.8608,11.8721,11.8495,11.8551,122800.0
2004-10-07 13:30:00,21.0,21.04,20.99,21.03,120800.0,11.8608,11.8834,11.8551,11.8777,120800.0
2004-10-07 14:00:00,21.03,21.07,21.03,21.06,46800.0,11.8777,11.9003,11.8777,11.8947,46800.0
2004-10-07 14:30:00,21.07,21.07,21.05,21.05,42400.0,11.9003,11.9003,11.889,11.889,42400.0
2004-10-07 15:00:00,21.05,21.06,21.04,21.05,61200.0,11.889,11.8947,11.8834,11.889,61200.0
2004-10-07 15:30:00,21.06,21.1,21.03,21.03,143200.0,11.8947,11.9173,11.8777,11.8777,143200.0
2004-10-08 09:30:00,21.01,21.09,21.0,21.06,181200.0,11.8664,11.9116,11.8608,11.8947,181200.0
2004-10-08 10:00:00,21.05,21.05,21.0,21.01,116800.0,11.889,11.889,11.8608,11.8664,116800.0
2004-10-08 10:30:00,21.0,21.01,21.0,21.0,170000.0,11.8608,11.8664,11.8608,11.8608,170000.0
2004-10-08 11:00:00,21.0,21.0,20.99,21.0,258800.0,11.8608,11.8608,11.8551,11.8608,258800.0
2004-10-08 11:30:00,20.99,21.0,20.97,20.99,111200.0,11.8551,11.8608,11.8438,11.8551,111200.0
2004-10-08 12:00:00,20.99,21.02,20.99,21.0,29200.0,11.8551,11.8721,11.8551,11.8608,29200.0
2004-10-08 12:30:00,21.0,21.03,20.99,21.03,46000.0,11.8608,11.8777,11.8551,11.8777,46000.0
2004-10-08 13:00:00,21.02,21.02,20.98,21.0,99200.0,11.8721,11.8721,11.8495,11.8608,99200.0
2004-10-08 13:30:00,21.0,21.01,20.99,21.01,82400.0,11.8608,11.8664,11.8551,11.8664,82400.0
2004-10-08 14:00:00,21.0,21.01,20.98,20.98,152000.0,11.8608,11.8664,11.8495,11.8495,152000.0
2004-10-08 14:30:00,20.98,20.99,20.95,20.99,140800.0,11.8495,11.8551,11.8325,11.8551,140800.0
2004-10-08 15:00:00,20.99,21.03,20.98,21.02,147600.0,11.8551,11.8777,11.8495,11.8721,147600.0
2004-10-08 15:30:00,21.01,21.04,21.0,21.03,655600.0,11.8664,11.8834,11.8608,11.8777,655600.0
2004-10-11 09:30:00,21.05,21.17,21.0,21.1,163200.0,11.889,11.9568,11.8608,11.9173,163200.0
2004-10-11 10:00:00,21.11,21.14,21.05,21.12,108800.0,11.9229,11.9399,11.889,11.9286,108800.0
2004-10-11 10:30:00,21.12,21.14,21.1,21.14,121600.0,11.9286,11.9399,11.9173,11.9399,121600.0
2004-10-11 11:00:00,21.14,21.18,21.14,21.18,73600.0,11.9399,11.9624,11.9399,11.9624,73600.0
2004-10-11 11:30:00,21.18,21.21,21.18,21.19,140000.0,11.9624,11.9794,11.9624,11.9681,140000.0
2004-10-11 12:00:00,21.19,21.19,21.18,21.19,99200.0,11.9681,11.9681,11.9624,11.9681,99200.0
2004-10-11 12:30:00,21.19,21.2,21.18,21.2,67600.0,11.9681,11.9737,11.9624,11.9737,67600.0
2004-10-11 13:00:00,21.2,21.21,21.19,21.19,78400.0,11.9737,11.9794,11.9681,11.9681,78400.0
2004-10-11 13:30:00,21.2,21.2,21.19,21.19,48400.0,11.9737,11.9737,11.9681,11.9681,48400.0
2004-10-11 14:00:00,21.19,21.2,21.18,21.19,57200.0,11.9681,11.9737,11.9624,11.9681,57200.0
2004-10-11 14:30:00,21.19,21.24,21.19,21.21,116000.0,11.9681,11.9963,11.9681,11.9794,116000.0
2004-10-11 15:00:00,21.21,21.23,21.21,21.21,128800.0,11.9794,11.9907,11.9794,11.9794,128800.0
2004-10-11 15:30:00,21.21,21.35,21.2,21.33,585600.0,11.9794,12.0585,11.9737,12.0472,585600.0
2004-10-12 09:30:00,21.2,21.3,21.2,21.27,296400.0,11.9737,12.0302,11.9737,12.0133,296400.0
2004-10-12 10:00:00,21.27,21.33,21.23,21.27,240000.0,12.0133,12.0472,11.9907,12.0133,240000.0
2004-10-12 10:30:00,21.27,21.28,21.25,21.26,144800.0,12.0133,12.0189,12.002,12.0076,144800.0
2004-10-12 11:00:00,21.27,21.27,21.25,21.26,129600.0,12.0133,12.0133,12.002,12.0076,129600.0
2004-10-12 11:30:00,21.26,21.27,21.23,21.24,225200.0,12.0076,12.0133,11.9907,11.9963,225200.0
2004-10-12 12:00:00,21.24,21.26,21.21,21.23,236400.0,11.9963,12.0076,11.9794,11.9907,236400.0
2004-10-12 12:30:00,21.23,21.27,21.22,21.27,114800.0,11.9907,12.0133,11.985,12.0133,114800.0
2004-10-12 13:00:00,21.27,21.27,21.25,21.25,146000.0,12.0133,12.0133,12.002,12.002,146000.0
2004-10-12 13:30:00,21.25,21.28,21.23,21.26,110800.0,12.002,12.0189,11.9907,12.0076,110800.0
2004-10-12 14:00:00,21.26,21.3,21.24,21.29,103200.0,12.0076,12.0302,11.9963,12.0246,103200.0
2004-10-12 14:30:00,21.28,21.33,21.27,21.33,121200.0,12.0189,12.0472,12.0133,12.0472,121200.0
2004-10-12 15:00:00,21.32,21.34,21.3,21.31,127200.0,12.0415,12.0528,12.0302,12.0359,127200.0
2004-10-12 15:30:00,21.31,21.38,21.31,21.37,550800.0,12.0359,12.0754,12.0359,12.0698,550800.0
2004-10-13 09:30:00,21.35,21.5,21.35,21.36,324800.0,12.0585,12.1432,12.0585,12.0641,324800.0
2004-10-13 10:00:00,21.36,21.43,21.36,21.43,393200.0,12.0641,12.1036,12.0641,12.1036,393200.0
2004-10-13 10:30:00,21.43,21.43,21.38,21.38,141200.0,12.1036,12.1036,12.0754,12.0754,141200.0
2004-10-13 11:00:00,21.38,21.39,21.35,21.36,251600.0,12.0754,12.0811,12.0585,12.0641,251600.0
2004-10-13 11:30:00,21.36,21.36,21.29,21.32,254800.0,12.0641,12.0641,12.0246,12.0415,254800.0
2004-10-13 12:00:00,21.32,21.33,21.31,21.32,279200.0,12.0415,12.0472,12.0359,12.0415,279200.0
2004-10-13 12:30:00,21.32,21.33,21.3,21.3,159600.0,12.0415,12.0472,12.0302,12.0302,159600.0
2004-10-13 13:00:00,21.3,21.31,21.16,21.16,157200.0,12.0302,12.0359,11.9512,11.9512,157200.0
2004-10-13 13:30:00,21.15,21.19,21.1,21.12,616000.0,11.9455,11.9681,11.9173,11.9286,616000.0
2004-10-13 14:00:00,21.12,21.19,21.11,21.16,340000.0,11.9286,11.9681,11.9229,11.9512,340000.0
2004-10-13 14:30:00,21.16,21.18,21.12,21.12,220800.0,11.9512,11.9624,11.9286,11.9286,220800.0
2004-10-13 15:00:00,21.12,21.18,21.11,21.18,342400.0,11.9286,11.9624,11.9229,11.9624,342400.0
2004-10-13 15:30:00,21.18,21.3,21.18,21.24,817600.0,11.9624,12.0302,11.9624,11.9963,817600.0
2004-10-14 09:30:00,21.38,21.47,21.33,21.37,1183600.0,12.0754,12.1262,12.0472,12.0698,1183600.0
2004-10-14 10:00:00,21.37,21.53,21.37,21.52,1519200.0,12.0698,12.1601,12.0698,12.1545,1519200.0
2004-10-14 10:30:00,21.53,21.6,21.41,21.41,314400.0,12.1601,12.1997,12.0924,12.0924,314400.0
2004-10-14 11:00:00,21.41,21.41,21.29,21.32,711600.0,12.0924,12.0924,12.0246,12.0415,711600.0
2004-10-14 11:30:00,21.32,21.39,21.32,21.39,1603600.0,12.0415,12.0811,12.0415,12.0811,1603600.0
2004-10-14 12:00:00,21.39,21.46,21.36,21.46,714000.0,12.0811,12.1206,12.0641,12.1206,714000.0
2004-10-14 12:30:00,21.47,21.52,21.43,21.43,354000.0,12.1262,12.1545,12.1036,12.1036,354000.0
2004-10-14 13:00:00,21.43,21.44,21.29,21.33,994000.0,12.1036,12.1093,12.0246,12.0472,994000.0
2004-10-14 13:30:00,21.33,21.39,21.32,21.39,314400.0,12.0472,12.0811,12.0415,12.0811,314400.0
2004-10-14 14:00:00,21.39,21.39,21.29,21.33,484400.0,12.0811,12.0811,12.0246,12.0472,484400.0
2004-10-14 14:30:00,21.33,21.36,21.31,21.31,782000.0,12.0472,12.0641,12.0359,12.0359,782000.0
2004-10-14 15:00:00,21.32,21.32,21.28,21.31,875600.0,12.0415,12.0415,12.0189,12.0359,875600.0
2004-10-14 15:30:00,21.31,21.36,21.31,21.31,698000.0,12.0359,12.0641,12.0359,12.0359,698000.0
2004-10-15 09:30:00,21.36,21.43,21.24,21.3,799600.0,12.0641,12.1036,11.9963,12.0302,799600.0
2004-10-15 10:00:00,21.3,21.46,21.3,21.46,678800.0,12.0302,12.1206,12.0302,12.1206,678800.0
2004-10-15 10:30:00,21.46,21.49,21.34,21.46,412800.0,12.1206,12.1375,12.0528,12.1206,412800.0
2004-10-15 11:00:00,21.45,21.48,21.39,21.47,464000.0,12.1149,12.1319,12.0811,12.1262,464000.0
2004-10-15 11:30:00,21.47,21.48,21.38,21.4,268000.0,12.1262,12.1319,12.0754,12.0867,268000.0
2004-10-15 12:00:00,21.4,21.45,21.35,21.44,557200.0,12.0867,12.1149,12.0585,12.1093,557200.0
2004-10-15 12:30:00,21.44,21.47,21.42,21.46,426000.0,12.1093,12.1262,12.098,12.1206,426000.0
2004-10-15 13:00:00,21.46,21.5,21.46,21.49,356800.0,12.1206,12.1432,12.1206,12.1375,356800.0
2004-10-15 13:30:00,21.49,21.51,21.49,21.49,508400.0,12.1375,12.1488,12.1375,12.1375,508400.0
2004-10-15 14:00:00,21.49,21.55,21.47,21.55,394400.0,12.1375,12.1714,12.1262,12.1714,394400.0
2004-10-15 14:30:00,21.55,21.62,21.53,21.62,692000.0,12.1714,12.211,12.1601,12.211,692000.0
2004-10-15 15:00:00,21.62,21.62,21.55,21.62,614400.0,12.211,12.211,12.1714,12.211,614400.0
2004-10-15 15:30:00,21.61,21.68,21.61,21.61,1729600.0,12.2053,12.2448,12.2053,12.2053,1729600.0
2004-10-18 09:30:00,22.1,22.4,22.09,22.31,2337600.0,12.4821,12.6515,12.4764,12.6007,2337600.0
2004-10-18 10:00:00,22.31,22.31,22.11,22.11,2620000.0,12.6007,12.6007,12.4877,12.4877,2620000.0
2004-10-18 10:30:00,22.11,22.19,22.09,22.09,1096000.0,12.4877,12.5329,12.4764,12.4764,1096000.0
2004-10-18 11:00:00,22.09,22.12,22.0,22.01,1387600.0,12.4764,12.4934,12.4256,12.4312,1387600.0
2004-10-18 11:30:00,22.0,22.05,21.98,22.0,1227600.0,12.4256,12.4538,12.4143,12.4256,1227600.0
2004-10-18 12:00:00,22.0,22.11,22.0,22.08,896000.0,12.4256,12.4877,12.4256,12.4708,896000.0
2004-10-18 12:30:00,22.08,22.1,22.07,22.08,608800.0,12.4708,12.4821,12.4651,12.4708,608800.0
2004-10-18 13:00:00,22.08,22.1,22.08,22.08,529600.0,12.4708,12.4821,12.4708,12.4708,529600.0
2004-10-18 13:30:00,22.08,22.12,22.08,22.1,391600.0,12.4708,12.4934,12.4708,12.4821,391600.0
2004-10-18 14:00:00,22.1,22.1,22.06,22.07,761600.0,12.4821,12.4821,12.4595,12.4651,761600.0
2004-10-18 14:30:00,22.07,22.16,22.06,22.11,751200.0,12.4651,12.516,12.4595,12.4877,751200.0
2004-10-18 15:00:00,22.11,22.13,22.1,22.11,716800.0,12.4877,12.499,12.4821,12.4877,716800.0
2004-10-18 15:30:00,22.11,22.19,22.11,22.19,2296400.0,12.4877,12.5329,12.4877,12.5329,2296400.0
2004-10-19 09:30:00,22.18,22.18,22.02,22.03,897600.0,12.5272,12.5272,12.4369,12.4425,897600.0
2004-10-19 10:00:00,22.03,22.06,22.0,22.0,1098000.0,12.4425,12.4595,12.4256,12.4256,1098000.0
2004-10-19 10:30:00,22.0,22.01,21.92,21.92,1363200.0,12.4256,12.4312,12.3804,12.3804,1363200.0
2004-10-19 11:00:00,21.93,21.93,21.86,21.9,1437200.0,12.386,12.386,12.3465,12.3691,1437200.0
2004-10-19 11:30:00,21.9,21.92,21.86,21.9,935200.0,12.3691,12.3804,12.3465,12.3691,935200.0
2004-10-19 12:00:00,21.9,21.99,21.9,21.97,212400.0,12.3691,12.4199,12.3691,12.4086,212400.0
2004-10-19 12:30:00,21.97,22.12,21.97,21.99,529200.0,12.4086,12.4934,12.4086,12.4199,529200.0
2004-10-19 13:00:00,21.99,22.05,21.98,22.0,495200.0,12.4199,12.4538,12.4143,12.4256,495200.0
2004-10-19 13:30:00,22.0,22.0,21.94,21.99,337600.0,12.4256,12.4256,12.3917,12.4199,337600.0
2004-10-19 14:00:00,21.98,22.0,21.92,21.93,443600.0,12.4143,12.4256,12.3804,12.386,443600.0
2004-10-19 14:30:00,21.93,21.99,21.93,21.95,498800.0,12.386,12.4199,12.386,12.3973,498800.0
2004-10-19 15:00:00,21.95,21.97,21.93,21.94,298800.0,12.3973,12.4086,12.386,12.3917,298800.0
2004-10-19 15:30:00,21.93,21.95,21.88,21.9,816800.0,12.386,12.3973,12.3578,12.3691,816800.0
2004-10-20 09:30:00,21.88,21.98,21.85,21.91,417200.0,12.3578,12.4143,12.3409,12.3748,417200.0
2004-10-20 10:00:00,21.91,21.91,21.7,21.74,959200.0,12.3748,12.3748,12.2561,12.2787,959200.0
2004-10-20 10:30:00,21.74,21.76,21.72,21.76,796000.0,12.2787,12.29,12.2674,12.29,796000.0
2004-10-20 11:00:00,21.76,21.91,21.76,21.82,417600.0,12.29,12.3748,12.29,12.3239,417600.0
2004-10-20 11:30:00,21.82,21.89,21.81,21.89,237200.0,12.3239,12.3635,12.3183,12.3635,237200.0
2004-10-20 12:00:00,21.89,21.9,21.86,21.89,240000.0,12.3635,12.3691,12.3465,12.3635,240000.0
2004-10-20 12:30:00,21.89,22.08,21.89,21.99,320800.0,12.3635,12.4708,12.3635,12.4199,320800.0
2004-10-20 13:00:00,21.99,21.99,21.91,21.94,265200.0,12.4199,12.4199,12.3748,12.3917,265200.0
2004-10-20 13:30:00,21.93,22.02,21.93,21.97,269600.0,12.386,12.4369,12.386,12.4086,269600.0
2004-10-20 14:00:00,21.97,21.99,21.89,21.9,427200.0,12.4086,12.4199,12.3635,12.3691,427200.0
2004-10-20 14:30:00,21.9,21.94,21.88,21.91,412800.0,12.3691,12.3917,12.3578,12.3748,412800.0
2004-10-20 15:00:00,21.91,21.95,21.84,21.85,581200.0,12.3748,12.3973,12.3352,12.3409,581200.0
2004-10-20 15:30:00,21.85,21.91,21.84,21.88,979600.0,12.3409,12.3748,12.3352,12.3578,979600.0
2004-10-21 09:30:00,21.75,22.09,21.75,21.94,952800.0,12.2844,12.4764,12.2844,12.3917,952800.0
2004-10-21 10:00:00,21.93,22.02,21.88,22.02,242000.0,12.386,12.4369,12.3578,12.4369,242000.0
2004-10-21 10:30:00,22.02,22.07,21.92,22.05,277200.0,12.4369,12.4651,12.3804,12.4538,277200.0
2004-10-21 11:00:00,22.04,22.11,22.01,22.11,242400.0,12.4482,12.4877,12.4312,12.4877,242400.0
2004-10-21 11:30:00,22.11,22.15,22.09,22.1,395200.0,12.4877,12.5103,12.4764,12.4821,395200.0
2004-10-21 12:00:00,22.1,22.1,22.01,22.04,455200.0,12.4821,12.4821,12.4312,12.4482,455200.0
2004-10-21 12:30:00,22.04,22.04,21.95,22.0,178000.0,12.4482,12.4482,12.3973,12.4256,178000.0
2004-10-21 13:00:00,22.0,22.05,21.99,22.0,406000.0,12.4256,12.4538,12.4199,12.4256,406000.0
2004-10-21 13:30:00,22.0,22.02,21.99,22.01,251200.0,12.4256,12.4369,12.4199,12.4312,251200.0
2004-10-21 14:00:00,22.02,22.06,22.0,22.06,303600.0,12.4369,12.4595,12.4256,12.4595,303600.0
2004-10-21 14:30:00,22.07,22.11,22.03,22.06,366400.0,12.4651,12.4877,12.4425,12.4595,366400.0
2004-10-21 15:00:00,22.06,22.09,22.06,22.07,386800.0,12.4595,12.4764,12.4595,12.4651,386800.0
2004-10-21 15:30:00,22.07,22.18,22.06,22.17,839600.0,12.4651,12.5272,12.4595,12.5216,839600.0
2004-10-22 09:30:00,22.13,22.24,22.13,22.17,204400.0,12.499,12.5611,12.499,12.5216,204400.0
2004-10-22 10:00:00,22.17,22.18,22.12,22.15,268400.0,12.5216,12.5272,12.4934,12.5103,268400.0
2004-10-22 10:30:00,22.14,22.19,22.13,22.18,251200.0,12.5047,12.5329,12.499,12.5272,251200.0
2004-10-22 11:00:00,22.19,22.22,22.18,22.21,124000.0,12.5329,12.5498,12.5272,12.5442,124000.0
2004-10-22 11:30:00,22.21,22.31,22.21,22.27,256800.0,12.5442,12.6007,12.5442,12.5781,256800.0
2004-10-22 12:00:00,22.27,22.29,22.24,22.28,128400.0,12.5781,12.5894,12.5611,12.5837,128400.0
2004-10-22 12:30:00,22.28,22.3,22.28,22.29,169200.0,12.5837,12.595,12.5837,12.5894,169200.0
2004-10-22 13:00:00,22.28,22.32,22.23,22.29,374000.0,12.5837,12.6063,12.5555,12.5894,374000.0
2004-10-22 13:30:00,22.29,22.29,22.25,22.25,300000.0,12.5894,12.5894,12.5668,12.5668,300000.0
2004-10-22 14:00:00,22.25,22.26,22.2,22.25,500800.0,12.5668,12.5724,12.5385,12.5668,500800.0
2004-10-22 14:30:00,22.25,22.25,22.2,22.21,271600.0,12.5668,12.5668,12.5385,12.5442,271600.0
2004-10-22 15:00:00,22.21,22.23,22.19,22.23,349600.0,12.5442,12.5555,12.5329,12.5555,349600.0
2004-10-22 15:30:00,22.23,22.28,22.18,22.21,624000.0,12.5555,12.5837,12.5272,12.5442,624000.0
2004-10-25 09:30:00,21.98,22.15,21.95,22.11,477600.0,12.4143,12.5103,12.3973,12.4877,477600.0
2004-10-25 10:00:00,22.11,22.32,22.11,22.25,368400.0,12.4877,12.6063,12.4877,12.5668,368400.0
2004-10-25 10:30:00,22.29,22.3,22.24,22.29,270800.0,12.5894,12.595,12.5611,12.5894,270800.0
2004-10-25 11:00:00,22.29,22.43,22.28,22.41,387200.0,12.5894,12.6684,12.5837,12.6572,387200.0
2004-10-25 11:30:00,22.41,22.46,22.4,22.42,307600.0,12.6572,12.6854,12.6515,12.6628,307600.0
2004-10-25 12:00:00,22.42,22.5,22.39,22.49,251200.0,12.6628,12.708,12.6459,12.7023,251200.0
2004-10-25 12:30:00,22.49,22.54,22.48,22.5,440400.0,12.7023,12.7306,12.6967,12.708,440400.0
2004-10-25 13:00:00,22.5,22.62,22.49,22.61,343200.0,12.708,12.7758,12.7023,12.7701,343200.0
2004-10-25 13:30:00,22.61,22.67,22.6,22.65,257600.0,12.7701,12.804,12.7645,12.7927,257600.0
2004-10-25 14:00:00,22.64,22.71,22.63,22.71,386800.0,12.7871,12.8266,12.7814,12.8266,386800.0
2004-10-25 14:30:00,22.71,22.77,22.7,22.71,516400.0,12.8266,12.8605,12.8209,12.8266,516400.0
2004-10-25 15:00:00,22.7,22.8,22.7,22.76,637600.0,12.8209,12.8774,12.8209,12.8548,637600.0
2004-10-25 15:30:00,22.76,22.78,22.72,22.74,744400.0,12.8548,12.8661,12.8322,12.8435,744400.0
2004-10-26 09:30:00,22.31,22.72,22.31,22.57,1804000.0,12.6007,12.8322,12.6007,12.7475,1804000.0
2004-10-26 10:00:00,22.57,22.69,22.52,22.67,396800.0,12.7475,12.8153,12.7193,12.804,396800.0
2004-10-26 10:30:00,22.66,22.8,22.66,22.78,944400.0,12.7984,12.8774,12.7984,12.8661,944400.0
2004-10-26 11:00:00,22.78,22.82,22.73,22.74,772800.0,12.8661,12.8887,12.8379,12.8435,772800.0
2004-10-26 11:30:00,22.75,22.77,22.73,22.74,312000.0,12.8492,12.8605,12.8379,12.8435,312000.0
2004-10-26 12:00:00,22.75,22.78,22.73,22.76,980800.0,12.8492,12.8661,12.8379,12.8548,980800.0
2004-10-26 12:30:00,22.76,22.8,22.75,22.78,220000.0,12.8548,12.8774,12.8492,12.8661,220000.0
2004-10-26 13:00:00,22.78,22.84,22.76,22.76,480800.0,12.8661,12.9,12.8548,12.8548,480800.0
2004-10-26 13:30:00,22.75,22.89,22.75,22.85,327200.0,12.8492,12.9283,12.8492,12.9057,327200.0
2004-10-26 14:00:00,22.85,22.98,22.84,22.96,685600.0,12.9057,12.9791,12.9,12.9678,685600.0
2004-10-26 14:30:00,22.96,22.97,22.88,22.93,704000.0,12.9678,12.9734,12.9226,12.9508,704000.0
2004-10-26 15:00:00,22.92,22.97,22.91,22.96,578000.0,12.9452,12.9734,12.9396,12.9678,578000.0
2004-10-26 15:30:00,22.96,23.18,22.95,23.18,1391600.0,12.9678,13.092,12.9621,13.092,1391600.0
2004-10-27 09:30:00,23.14,23.21,23.14,23.17,1018000.0,13.0695,13.109,13.0695,13.0864,1018000.0
2004-10-27 10:00:00,23.17,23.17,23.08,23.09,806800.0,13.0864,13.0864,13.0356,13.0412,806800.0
2004-10-27 10:30:00,23.09,23.1,23.02,23.09,560800.0,13.0412,13.0469,13.0017,13.0412,560800.0
2004-10-27 11:00:00,23.09,23.1,23.0,23.0,756400.0,13.0412,13.0469,12.9904,12.9904,756400.0
2004-10-27 11:30:00,23.0,23.05,22.99,23.05,506000.0,12.9904,13.0186,12.9847,13.0186,506000.0
2004-10-27 12:00:00,23.05,23.06,23.0,23.0,338000.0,13.0186,13.0243,12.9904,12.9904,338000.0
2004-10-27 12:30:00,23.0,23.04,23.0,23.04,261200.0,12.9904,13.013,12.9904,13.013,261200.0
2004-10-27 13:00:00,23.04,23.06,23.04,23.06,491600.0,13.013,13.0243,13.013,13.0243,491600.0
2004-10-27 13:30:00,23.06,23.1,23.06,23.07,396400.0,13.0243,13.0469,13.0243,13.0299,396400.0
2004-10-27 14:00:00,23.07,23.12,23.07,23.11,494800.0,13.0299,13.0582,13.0299,13.0525,494800.0
2004-10-27 14:30:00,23.11,23.12,23.08,23.1,302400.0,13.0525,13.0582,13.0356,13.0469,302400.0
2004-10-27 15:00:00,23.1,23.17,23.09,23.17,382000.0,13.0469,13.0864,13.0412,13.0864,382000.0
2004-10-27 15:30:00,23.17,23.22,23.16,23.21,486800.0,13.0864,13.1146,13.0808,13.109,486800.0
2004-10-28 09:30:00,23.09,23.14,22.94,23.09,820400.0,13.0412,13.0695,12.9565,13.0412,820400.0
2004-10-28 10:00:00,23.1,23.1,23.0,23.08,499200.0,13.0469,13.0469,12.9904,13.0356,499200.0
2004-10-28 10:30:00,23.08,23.22,23.08,23.22,200400.0,13.0356,13.1146,13.0356,13.1146,200400.0
2004-10-28 11:00:00,23.22,23.47,23.22,23.45,283600.0,13.1146,13.2558,13.1146,13.2445,283600.0
2004-10-28 11:30:00,23.44,23.44,23.33,23.33,282400.0,13.2389,13.2389,13.1768,13.1768,282400.0
2004-10-28 12:00:00,23.33,23.36,23.33,23.34,114400.0,13.1768,13.1937,13.1768,13.1824,114400.0
2004-10-28 12:30:00,23.34,23.34,23.28,23.29,242800.0,13.1824,13.1824,13.1485,13.1542,242800.0
2004-10-28 13:00:00,23.29,23.3,23.24,23.26,127600.0,13.1542,13.1598,13.1259,13.1372,127600.0
2004-10-28 13:30:00,23.25,23.3,23.25,23.25,288800.0,13.1316,13.1598,13.1316,13.1316,288800.0
2004-10-28 14:00:00,23.26,23.33,23.25,23.32,217200.0,13.1372,13.1768,13.1316,13.1711,217200.0
2004-10-28 14:30:00,23.32,23.34,23.27,23.27,189200.0,13.1711,13.1824,13.1429,13.1429,189200.0
2004-10-28 15:00:00,23.27,23.3,23.24,23.25,284000.0,13.1429,13.1598,13.1259,13.1316,284000.0
2004-10-28 15:30:00,23.26,23.3,23.23,23.29,368000.0,13.1372,13.1598,13.1203,13.1542,368000.0
2004-10-29 09:30:00,23.3,23.34,23.23,23.34,187200.0,13.1598,13.1824,13.1203,13.1824,187200.0
2004-10-29 10:00:00,23.31,23.33,23.19,23.25,870400.0,13.1655,13.1768,13.0977,13.1316,870400.0
2004-10-29 10:30:00,23.26,23.27,23.14,23.18,90400.0,13.1372,13.1429,13.0695,13.092,90400.0
2004-10-29 11:00:00,23.18,23.18,23.06,23.13,150000.0,13.092,13.092,13.0243,13.0638,150000.0
2004-10-29 11:30:00,23.13,23.13,23.05,23.1,446000.0,13.0638,13.0638,13.0186,13.0469,446000.0
2004-10-29 12:00:00,23.11,23.19,23.09,23.19,241200.0,13.0525,13.0977,13.0412,13.0977,241200.0
2004-10-29 12:30:00,23.19,23.21,23.16,23.2,126000.0,13.0977,13.109,13.0808,13.1033,126000.0
2004-10-29 13:00:00,23.2,23.25,23.17,23.25,149600.0,13.1033,13.1316,13.0864,13.1316,149600.0
2004-10-29 13:30:00,23.25,23.25,23.17,23.18,177200.0,13.1316,13.1316,13.0864,13.092,177200.0
2004-10-29 14:00:00,23.18,23.25,23.18,23.23,192400.0,13.092,13.1316,13.092,13.1203,192400.0
2004-10-29 14:30:00,23.24,23.31,23.24,23.28,137200.0,13.1259,13.1655,13.1259,13.1485,137200.0
2004-10-29 15:00:00,23.28,23.38,23.26,23.3,712400.0,13.1485,13.205,13.1372,13.1598,712400.0
2004-10-29 15:30:00,23.3,23.44,23.28,23.39,428400.0,13.1598,13.2389,13.1485,13.2107,428400.0
2004-11-01 09:30:00,23.06,23.19,23.04,23.14,1002400.0,13.0243,13.0977,13.013,13.0695,1002400.0
2004-11-01 10:00:00,23.12,23.14,23.01,23.01,341200.0,13.0582,13.0695,12.996,12.996,341200.0
2004-11-01 10:30:00,23.0,23.13,22.99,23.12,362400.0,12.9904,13.0638,12.9847,13.0582,362400.0
2004-11-01 11:00:00,23.13,23.18,23.1,23.18,333200.0,13.0638,13.092,13.0469,13.092,333200.0
2004-11-01 11:30:00,23.18,23.23,23.13,23.14,285200.0,13.092,13.1203,13.0638,13.0695,285200.0
2004-11-01 12:00:00,23.14,23.18,23.13,23.14,140800.0,13.0695,13.092,13.0638,13.0695,140800.0
2004-11-01 12:30:00,23.14,23.17,23.12,23.15,128000.0,13.0695,13.0864,13.0582,13.0751,128000.0
2004-11-01 13:00:00,23.14,23.18,23.11,23.14,289600.0,13.0695,13.092,13.0525,13.0695,289600.0
2004-11-01 13:30:00,23.14,23.16,23.1,23.13,145200.0,13.0695,13.0808,13.0469,13.0638,145200.0
2004-11-01 14:00:00,23.15,23.15,23.07,23.07,286000.0,13.0751,13.0751,13.0299,13.0299,286000.0
2004-11-01 14:30:00,23.07,23.2,23.07,23.17,434800.0,13.0299,13.1033,13.0299,13.0864,434800.0
2004-11-01 15:00:00,23.17,23.19,23.13,23.16,394400.0,13.0864,13.0977,13.0638,13.0808,394400.0
2004-11-01 15:30:00,23.17,23.2,23.14,23.2,548400.0,13.0864,13.1033,13.0695,13.1033,548400.0
2004-11-02 09:30:00,23.21,23.41,23.2,23.3,163200.0,13.109,13.222,13.1033,13.1598,163200.0
2004-11-02 10:00:00,23.3,23.47,23.29,23.46,257200.0,13.1598,13.2558,13.1542,13.2502,257200.0
2004-11-02 10:30:00,23.45,23.46,23.36,23.36,193600.0,13.2445,13.2502,13.1937,13.1937,193600.0
2004-11-02 11:00:00,23.36,23.43,23.36,23.41,98000.0,13.1937,13.2332,13.1937,13.222,98000.0
2004-11-02 11:30:00,23.41,23.41,23.3,23.3,149200.0,13.222,13.222,13.1598,13.1598,149200.0
2004-11-02 12:00:00,23.3,23.37,23.3,23.36,163600.0,13.1598,13.1994,13.1598,13.1937,163600.0
2004-11-02 12:30:00,23.36,23.36,23.3,23.31,146800.0,13.1937,13.1937,13.1598,13.1655,146800.0
2004-11-02 13:00:00,23.31,23.32,23.29,23.31,59600.0,13.1655,13.1711,13.1542,13.1655,59600.0
2004-11-02 13:30:00,23.31,23.32,23.27,23.3,125600.0,13.1655,13.1711,13.1429,13.1598,125600.0
2004-11-02 14:00:00,23.32,23.34,23.3,23.34,161200.0,13.1711,13.1824,13.1598,13.1824,161200.0
2004-11-02 14:30:00,23.34,23.34,23.15,23.23,189200.0,13.1824,13.1824,13.0751,13.1203,189200.0
2004-11-02 15:00:00,23.23,23.25,23.18,23.2,249200.0,13.1203,13.1316,13.092,13.1033,249200.0
2004-11-02 15:30:00,23.2,23.27,23.17,23.17,356000.0,13.1033,13.1429,13.0864,13.0864,356000.0
2004-11-03 09:30:00,23.23,23.36,23.23,23.36,260000.0,13.1203,13.1937,13.1203,13.1937,260000.0
2004-11-03 10:00:00,23.36,23.44,23.34,23.37,255600.0,13.1937,13.2389,13.1824,13.1994,255600.0
2004-11-03 10:30:00,23.37,23.42,23.37,23.41,254000.0,13.1994,13.2276,13.1994,13.222,254000.0
2004-11-03 11:00:00,23.42,23.48,23.37,23.47,325600.0,13.2276,13.2615,13.1994,13.2558,325600.0
2004-11-03 11:30:00,23.46,23.46,23.36,23.36,118000.0,13.2502,13.2502,13.1937,13.1937,118000.0
2004-11-03 12:00:00,23.36,23.41,23.35,23.39,118800.0,13.1937,13.222,13.1881,13.2107,118800.0
2004-11-03 12:30:00,23.39,23.43,23.38,23.4,77200.0,13.2107,13.2332,13.205,13.2163,77200.0
2004-11-03 13:00:00,23.39,23.41,23.38,23.38,116400.0,13.2107,13.222,13.205,13.205,116400.0
2004-11-03 13:30:00,23.38,23.41,23.38,23.4,152000.0,13.205,13.222,13.205,13.2163,152000.0
2004-11-03 14:00:00,23.4,23.42,23.36,23.42,156000.0,13.2163,13.2276,13.1937,13.2276,156000.0
2004-11-03 14:30:00,23.42,23.46,23.39,23.42,126000.0,13.2276,13.2502,13.2107,13.2276,126000.0
2004-11-03 15:00:00,23.42,23.44,23.35,23.38,246400.0,13.2276,13.2389,13.1881,13.205,246400.0
2004-11-03 15:30:00,23.39,23.56,23.39,23.56,405600.0,13.2107,13.3067,13.2107,13.3067,405600.0
2004-11-04 09:30:00,23.45,23.65,23.45,23.65,399600.0,13.2445,13.3575,13.2445,13.3575,399600.0
2004-11-04 10:00:00,23.65,23.72,23.63,23.71,254000.0,13.3575,13.397,13.3462,13.3914,254000.0
2004-11-04 10:30:00,23.71,23.84,23.71,23.83,372000.0,13.3914,13.4648,13.3914,13.4592,372000.0
2004-11-04 11:00:00,23.84,23.99,23.81,23.98,435600.0,13.4648,13.5495,13.4479,13.5439,435600.0
2004-11-04 11:30:00,23.98,24.01,23.9,23.9,358000.0,13.5439,13.5608,13.4987,13.4987,358000.0
2004-11-04 12:00:00,23.91,24.06,23.88,24.04,246000.0,13.5044,13.5891,13.4874,13.5778,246000.0
2004-11-04 12:30:00,24.06,24.18,24.05,24.16,328000.0,13.5891,13.6568,13.5834,13.6456,328000.0
2004-11-04 13:00:00,24.16,24.22,24.15,24.19,264400.0,13.6456,13.6794,13.6399,13.6625,264400.0
2004-11-04 13:30:00,24.2,24.26,24.19,24.22,234000.0,13.6681,13.702,13.6625,13.6794,234000.0
2004-11-04 14:00:00,24.22,24.27,24.2,24.24,502800.0,13.6794,13.7077,13.6681,13.6907,502800.0
2004-11-04 14:30:00,24.25,24.26,24.17,24.19,414400.0,13.6964,13.702,13.6512,13.6625,414400.0
2004-11-04 15:00:00,24.19,24.23,24.17,24.18,435600.0,13.6625,13.6851,13.6512,13.6568,435600.0
2004-11-04 15:30:00,24.18,24.25,24.18,24.21,491600.0,13.6568,13.6964,13.6568,13.6738,491600.0
2004-11-05 09:30:00,24.27,24.27,24.11,24.16,468400.0,13.7077,13.7077,13.6173,13.6456,468400.0
2004-11-05 10:00:00,24.16,24.22,24.1,24.12,337200.0,13.6456,13.6794,13.6117,13.623,337200.0
2004-11-05 10:30:00,24.13,24.16,23.99,23.99,325600.0,13.6286,13.6456,13.5495,13.5495,325600.0
2004-11-05 11:00:00,23.99,24.0,23.5,23.6,728400.0,13.5495,13.5552,13.2728,13.3293,728400.0
2004-11-05 11:30:00,23.59,23.79,23.56,23.77,419600.0,13.3236,13.4366,13.3067,13.4253,419600.0
2004-11-05 12:00:00,23.77,23.99,23.74,23.98,208800.0,13.4253,13.5495,13.4083,13.5439,208800.0
2004-11-05 12:30:00,23.99,24.06,23.98,24.02,209600.0,13.5495,13.5891,13.5439,13.5665,209600.0
2004-11-05 13:00:00,24.02,24.05,23.95,24.02,311600.0,13.5665,13.5834,13.5269,13.5665,311600.0
2004-11-05 13:30:00,24.02,24.08,23.95,23.97,149200.0,13.5665,13.6004,13.5269,13.5382,149200.0
2004-11-05 14:00:00,23.97,23.97,23.95,23.97,108400.0,13.5382,13.5382,13.5269,13.5382,108400.0
2004-11-05 14:30:00,23.97,24.08,23.94,24.08,171600.0,13.5382,13.6004,13.5213,13.6004,171600.0
2004-11-05 15:00:00,24.07,24.13,24.06,24.11,287200.0,13.5947,13.6286,13.5891,13.6173,287200.0
2004-11-05 15:30:00,24.11,24.15,24.08,24.14,352400.0,13.6173,13.6399,13.6004,13.6343,352400.0
2004-11-08 09:30:00,24.14,24.32,24.13,24.26,147200.0,13.6343,13.7359,13.6286,13.702,147200.0
2004-11-08 10:00:00,24.25,24.25,24.14,24.2,159600.0,13.6964,13.6964,13.6343,13.6681,159600.0
2004-11-08 10:30:00,24.21,24.21,24.15,24.17,281200.0,13.6738,13.6738,13.6399,13.6512,281200.0
2004-11-08 11:00:00,24.17,24.17,24.1,24.13,180800.0,13.6512,13.6512,13.6117,13.6286,180800.0
2004-11-08 11:30:00,24.13,24.15,24.11,24.12,159600.0,13.6286,13.6399,13.6173,13.623,159600.0
2004-11-08 12:00:00,24.12,24.16,24.12,24.16,194000.0,13.623,13.6456,13.623,13.6456,194000.0
2004-11-08 12:30:00,24.16,24.19,24.14,24.18,149200.0,13.6456,13.6625,13.6343,13.6568,149200.0
2004-11-08 13:00:00,24.18,24.23,24.17,24.18,109600.0,13.6568,13.6851,13.6512,13.6568,109600.0
2004-11-08 13:30:00,24.18,24.25,24.16,24.22,186400.0,13.6568,13.6964,13.6456,13.6794,186400.0
2004-11-08 14:00:00,24.22,24.24,24.18,24.18,150400.0,13.6794,13.6907,13.6568,13.6568,150400.0
2004-11-08 14:30:00,24.18,24.2,24.16,24.18,137600.0,13.6568,13.6681,13.6456,13.6568,137600.0
2004-11-08 15:00:00,24.19,24.19,24.14,24.16,159200.0,13.6625,13.6625,13.6343,13.6456,159200.0
2004-11-08 15:30:00,24.17,24.19,24.13,24.13,310800.0,13.6512,13.6625,13.6286,13.6286,310800.0
2004-11-09 09:30:00,24.0,24.0,23.75,23.82,845200.0,13.5552,13.5552,13.414,13.4535,845200.0
2004-11-09 10:00:00,23.81,23.88,23.73,23.75,306400.0,13.4479,13.4874,13.4027,13.414,306400.0
2004-11-09 10:30:00,23.75,23.76,23.7,23.76,378000.0,13.414,13.4196,13.3857,13.4196,378000.0
2004-11-09 11:00:00,23.76,23.78,23.64,23.72,618000.0,13.4196,13.4309,13.3519,13.397,618000.0
2004-11-09 11:30:00,23.72,23.72,23.67,23.69,236800.0,13.397,13.397,13.3688,13.3801,236800.0
2004-11-09 12:00:00,23.69,23.72,23.68,23.69,261200.0,13.3801,13.397,13.3744,13.3801,261200.0
2004-11-09 12:30:00,23.69,23.72,23.69,23.72,255600.0,13.3801,13.397,13.3801,13.397,255600.0
2004-11-09 13:00:00,23.72,23.78,23.7,23.76,184000.0,13.397,13.4309,13.3857,13.4196,184000.0
2004-11-09 13:30:00,23.74,23.75,23.71,23.75,186000.0,13.4083,13.414,13.3914,13.414,186000.0
2004-11-09 14:00:00,23.75,23.87,23.75,23.86,190800.0,13.414,13.4818,13.414,13.4761,190800.0
2004-11-09 14:30:00,23.86,23.89,23.85,23.87,205600.0,13.4761,13.4931,13.4705,13.4818,205600.0
2004-11-09 15:00:00,23.87,23.88,23.81,23.84,215200.0,13.4818,13.4874,13.4479,13.4648,215200.0
2004-11-09 15:30:00,23.84,23.84,23.75,23.81,279200.0,13.4648,13.4648,13.414,13.4479,279200.0
2004-11-10 09:30:00,23.74,24.03,23.72,23.78,499200.0,13.4083,13.5721,13.397,13.4309,499200.0
2004-11-10 10:00:00,23.78,23.81,23.72,23.72,440000.0,13.4309,13.4479,13.397,13.397,440000.0
2004-11-10 10:30:00,23.73,23.75,23.68,23.73,370000.0,13.4027,13.414,13.3744,13.4027,370000.0
2004-11-10 11:00:00,23.73,23.74,23.7,23.72,330800.0,13.4027,13.4083,13.3857,13.397,330800.0
2004-11-10 11:30:00,23.72,23.79,23.69,23.77,309600.0,13.397,13.4366,13.3801,13.4253,309600.0
2004-11-10 12:00:00,23.78,23.8,23.71,23.8,353200.0,13.4309,13.4422,13.3914,13.4422,353200.0
2004-11-10 12:30:00,23.81,23.88,23.81,23.86,229600.0,13.4479,13.4874,13.4479,13.4761,229600.0
2004-11-10 13:00:00,23.85,23.87,23.84,23.87,140000.0,13.4705,13.4818,13.4648,13.4818,140000.0
2004-11-10 13:30:00,23.87,23.94,23.87,23.91,221600.0,13.4818,13.5213,13.4818,13.5044,221600.0
2004-11-10 14:00:00,23.91,24.05,23.9,24.05,199600.0,13.5044,13.5834,13.4987,13.5834,199600.0
2004-11-10 14:30:00,24.06,24.17,24.03,24.07,244400.0,13.5891,13.6512,13.5721,13.5947,244400.0
2004-11-10 15:00:00,24.07,24.09,23.97,24.01,189200.0,13.5947,13.606,13.5382,13.5608,189200.0
2004-11-10 15:30:00,24.01,24.01,23.93,23.95,310400.0,13.5608,13.5608,13.5156,13.5269,310400.0
2004-11-11 09:30:00,23.95,23.96,23.83,23.88,446400.0,13.5269,13.5326,13.4592,13.4874,446400.0
2004-11-11 10:00:00,23.88,23.89,23.84,23.86,219600.0,13.4874,13.4931,13.4648,13.4761,219600.0
2004-11-11 10:30:00,23.86,23.95,23.86,23.9,102000.0,13.4761,13.5269,13.4761,13.4987,102000.0
2004-11-11 11:00:00,23.9,23.9,23.82,23.84,199200.0,13.4987,13.4987,13.4535,13.4648,199200.0
2004-11-11 11:30:00,23.84,23.84,23.79,23.82,170000.0,13.4648,13.4648,13.4366,13.4535,170000.0
2004-11-11 12:00:00,23.82,23.83,23.78,23.78,271600.0,13.4535,13.4592,13.4309,13.4309,271600.0
2004-11-11 12:30:00,23.78,23.81,23.78,23.81,175600.0,13.4309,13.4479,13.4309,13.4479,175600.0
2004-11-11 13:00:00,23.82,23.82,23.8,23.81,140800.0,13.4535,13.4535,13.4422,13.4479,140800.0
2004-11-11 13:30:00,23.81,23.81,23.75,23.8,213200.0,13.4479,13.4479,13.414,13.4422,213200.0
2004-11-11 14:00:00,23.8,23.86,23.8,23.86,290400.0,13.4422,13.4761,13.4422,13.4761,290400.0
2004-11-11 14:30:00,23.86,23.91,23.84,23.84,109200.0,13.4761,13.5044,13.4648,13.4648,109200.0
2004-11-11 15:00:00,23.84,23.88,23.82,23.88,188400.0,13.4648,13.4874,13.4535,13.4874,188400.0
2004-11-11 15:30:00,23.88,23.91,23.83,23.9,265600.0,13.4874,13.5044,13.4592,13.4987,265600.0
2004-11-12 09:30:00,23.75,23.76,23.48,23.57,562400.0,13.414,13.4196,13.2615,13.3123,562400.0
2004-11-12 10:00:00,23.57,23.57,23.46,23.48,659600.0,13.3123,13.3123,13.2502,13.2615,659600.0
2004-11-12 10:30:00,23.48,23.5,23.44,23.47,399200.0,13.2615,13.2728,13.2389,13.2558,399200.0
2004-11-12 11:00:00,23.47,23.48,23.42,23.42,344000.0,13.2558,13.2615,13.2276,13.2276,344000.0
2004-11-12 11:30:00,23.42,23.43,23.4,23.42,308000.0,13.2276,13.2332,13.2163,13.2276,308000.0
2004-11-12 12:00:00,23.42,23.45,23.41,23.45,341200.0,13.2276,13.2445,13.222,13.2445,341200.0
2004-11-12 12:30:00,23.45,23.48,23.43,23.47,230800.0,13.2445,13.2615,13.2332,13.2558,230800.0
2004-11-12 13:00:00,23.47,23.65,23.47,23.62,355600.0,13.2558,13.3575,13.2558,13.3406,355600.0
2004-11-12 13:30:00,23.62,23.64,23.53,23.63,155600.0,13.3406,13.3519,13.2897,13.3462,155600.0
2004-11-12 14:00:00,23.65,23.76,23.63,23.76,227200.0,13.3575,13.4196,13.3462,13.4196,227200.0
2004-11-12 14:30:00,23.76,23.85,23.73,23.84,180400.0,13.4196,13.4705,13.4027,13.4648,180400.0
2004-11-12 15:00:00,23.84,23.86,23.81,23.85,174000.0,13.4648,13.4761,13.4479,13.4705,174000.0
2004-11-12 15:30:00,23.85,24.12,23.85,24.12,1033600.0,13.4705,13.623,13.4705,13.623,1033600.0
2004-11-15 09:30:00,23.94,24.08,23.58,24.03,720400.0,13.5213,13.6004,13.318,13.5721,720400.0
2004-11-15 10:00:00,24.05,24.05,23.8,23.8,284800.0,13.5834,13.5834,13.4422,13.4422,284800.0
2004-11-15 10:30:00,23.8,23.84,23.6,23.6,350400.0,13.4422,13.4648,13.3293,13.3293,350400.0
2004-11-15 11:00:00,23.6,23.61,23.48,23.5,318000.0,13.3293,13.3349,13.2615,13.2728,318000.0
2004-11-15 11:30:00,23.5,23.58,23.48,23.58,299600.0,13.2728,13.318,13.2615,13.318,299600.0
2004-11-15 12:00:00,23.58,23.66,23.57,23.63,249200.0,13.318,13.3632,13.3123,13.3462,249200.0
2004-11-15 12:30:00,23.63,23.7,23.63,23.69,136800.0,13.3462,13.3857,13.3462,13.3801,136800.0
2004-11-15 13:00:00,23.69,23.69,23.64,23.65,157200.0,13.3801,13.3801,13.3519,13.3575,157200.0
2004-11-15 13:30:00,23.65,23.66,23.6,23.61,155600.0,13.3575,13.3632,13.3293,13.3349,155600.0
2004-11-15 14:00:00,23.61,23.62,23.6,23.62,209600.0,13.3349,13.3406,13.3293,13.3406,209600.0
2004-11-15 14:30:00,23.62,23.65,23.61,23.61,142800.0,13.3406,13.3575,13.3349,13.3349,142800.0
2004-11-15 15:00:00,23.61,23.63,23.56,23.57,324000.0,13.3349,13.3462,13.3067,13.3123,324000.0
2004-11-15 15:30:00,23.57,23.63,23.56,23.63,534400.0,13.3123,13.3462,13.3067,13.3462,534400.0
2004-11-16 09:30:00,23.66,23.67,23.49,23.54,341600.0,13.3632,13.3688,13.2671,13.2954,341600.0
2004-11-16 10:00:00,23.53,23.63,23.51,23.6,537200.0,13.2897,13.3462,13.2784,13.3293,537200.0
2004-11-16 10:30:00,23.6,23.66,23.6,23.63,479200.0,13.3293,13.3632,13.3293,13.3462,479200.0
2004-11-16 11:00:00,23.63,23.65,23.61,23.63,150800.0,13.3462,13.3575,13.3349,13.3462,150800.0
2004-11-16 11:30:00,23.63,23.63,23.6,23.61,57200.0,13.3462,13.3462,13.3293,13.3349,57200.0
2004-11-16 12:00:00,23.61,23.63,23.56,23.57,116000.0,13.3349,13.3462,13.3067,13.3123,116000.0
2004-11-16 12:30:00,23.58,23.64,23.55,23.55,71600.0,13.318,13.3519,13.301,13.301,71600.0
2004-11-16 13:00:00,23.54,23.64,23.54,23.62,138000.0,13.2954,13.3519,13.2954,13.3406,138000.0
2004-11-16 13:30:00,23.62,23.64,23.58,23.59,109200.0,13.3406,13.3519,13.318,13.3236,109200.0
2004-11-16 14:00:00,23.59,23.62,23.59,23.62,203600.0,13.3236,13.3406,13.3236,13.3406,203600.0
2004-11-16 14:30:00,23.62,23.64,23.6,23.62,117600.0,13.3406,13.3519,13.3293,13.3406,117600.0
2004-11-16 15:00:00,23.61,23.63,23.59,23.62,612000.0,13.3349,13.3462,13.3236,13.3406,612000.0
2004-11-16 15:30:00,23.62,23.63,23.6,23.6,233600.0,13.3406,13.3462,13.3293,13.3293,233600.0
2004-11-17 09:30:00,23.6,23.75,23.6,23.62,169600.0,13.3293,13.414,13.3293,13.3406,169600.0
2004-11-17 10:00:00,23.63,23.74,23.63,23.73,145200.0,13.3462,13.4083,13.3462,13.4027,145200.0
2004-11-17 10:30:00,23.73,23.73,23.67,23.68,81600.0,13.4027,13.4027,13.3688,13.3744,81600.0
2004-11-17 11:00:00,23.68,23.72,23.68,23.69,88400.0,13.3744,13.397,13.3744,13.3801,88400.0
2004-11-17 11:30:00,23.69,23.69,23.66,23.66,59600.0,13.3801,13.3801,13.3632,13.3632,59600.0
2004-11-17 12:00:00,23.67,23.69,23.66,23.69,74800.0,13.3688,13.3801,13.3632,13.3801,74800.0
2004-11-17 12:30:00,23.69,23.69,23.59,23.59,224000.0,13.3801,13.3801,13.3236,13.3236,224000.0
2004-11-17 13:00:00,23.59,23.59,23.5,23.53,310400.0,13.3236,13.3236,13.2728,13.2897,310400.0
2004-11-17 13:30:00,23.53,23.58,23.5,23.54,234400.0,13.2897,13.318,13.2728,13.2954,234400.0
2004-11-17 14:00:00,23.53,23.53,23.38,23.41,485600.0,13.2897,13.2897,13.205,13.222,485600.0
2004-11-17 14:30:00,23.41,23.41,23.38,23.41,213600.0,13.222,13.222,13.205,13.222,213600.0
2004-11-17 15:00:00,23.41,23.41,23.29,23.31,324000.0,13.222,13.222,13.1542,13.1655,324000.0
2004-11-17 15:30:00,23.32,23.39,23.3,23.38,314000.0,13.1711,13.2107,13.1598,13.205,314000.0
2004-11-18 09:30:00,23.33,23.39,23.3,23.35,222400.0,13.1768,13.2107,13.1598,13.1881,222400.0
2004-11-18 10:00:00,23.34,23.39,23.28,23.31,179600.0,13.1824,13.2107,13.1485,13.1655,179600.0
2004-11-18 10:30:00,23.31,23.31,23.27,23.29,193600.0,13.1655,13.1655,13.1429,13.1542,193600.0
2004-11-18 11:00:00,23.28,23.3,23.28,23.3,90400.0,13.1485,13.1598,13.1485,13.1598,90400.0
2004-11-18 11:30:00,23.3,23.31,23.29,23.29,76000.0,13.1598,13.1655,13.1542,13.1542,76000.0
2004-11-18 12:00:00,23.29,23.31,23.28,23.3,101200.0,13.1542,13.1655,13.1485,13.1598,101200.0
2004-11-18 12:30:00,23.3,23.3,23.28,23.28,113200.0,13.1598,13.1598,13.1485,13.1485,113200.0
2004-11-18 13:00:00,23.28,23.29,23.27,23.27,114400.0,13.1485,13.1542,13.1429,13.1429,114400.0
2004-11-18 13:30:00,23.27,23.3,23.26,23.28,193600.0,13.1429,13.1598,13.1372,13.1485,193600.0
2004-11-18 14:00:00,23.28,23.29,23.26,23.27,82800.0,13.1485,13.1542,13.1372,13.1429,82800.0
2004-11-18 14:30:00,23.27,23.29,23.26,23.29,147600.0,13.1429,13.1542,13.1372,13.1542,147600.0
2004-11-18 15:00:00,23.29,23.3,23.26,23.28,168000.0,13.1542,13.1598,13.1372,13.1485,168000.0
2004-11-18 15:30:00,23.28,23.3,23.27,23.29,251200.0,13.1485,13.1598,13.1429,13.1542,251200.0
2004-11-19 09:30:00,23.28,23.32,23.13,23.19,332000.0,13.1485,13.1711,13.0638,13.0977,332000.0
2004-11-19 10:00:00,23.18,23.18,23.04,23.16,240000.0,13.092,13.092,13.013,13.0808,240000.0
2004-11-19 10:30:00,23.15,23.17,23.07,23.1,145600.0,13.0751,13.0864,13.0299,13.0469,145600.0
2004-11-19 11:00:00,23.1,23.11,23.05,23.08,173200.0,13.0469,13.0525,13.0186,13.0356,173200.0
2004-11-19 11:30:00,23.08,23.13,23.08,23.11,139200.0,13.0356,13.0638,13.0356,13.0525,139200.0
2004-11-19 12:00:00,23.1,23.11,23.05,23.05,94000.0,13.0469,13.0525,13.0186,13.0186,94000.0
2004-11-19 12:30:00,23.05,23.09,23.05,23.08,100000.0,13.0186,13.0412,13.0186,13.0356,100000.0
2004-11-19 13:00:00,23.08,23.09,23.06,23.06,86000.0,13.0356,13.0412,13.0243,13.0243,86000.0
2004-11-19 13:30:00,23.06,23.08,23.05,23.06,68000.0,13.0243,13.0356,13.0186,13.0243,68000.0
2004-11-19 14:00:00,23.05,23.1,23.05,23.07,90400.0,13.0186,13.0469,13.0186,13.0299,90400.0
2004-11-19 14:30:00,23.07,23.11,23.06,23.07,86400.0,13.0299,13.0525,13.0243,13.0299,86400.0
2004-11-19 15:00:00,23.07,23.11,23.06,23.06,159600.0,13.0299,13.0525,13.0243,13.0243,159600.0
2004-11-19 15:30:00,23.06,23.09,22.95,23.0,362800.0,13.0243,13.0412,12.9621,12.9904,362800.0
2004-11-22 09:30:00,23.03,23.07,22.98,22.98,208400.0,13.0073,13.0299,12.9791,12.9791,208400.0
2004-11-22 10:00:00,22.98,23.01,22.97,23.0,101200.0,12.9791,12.996,12.9734,12.9904,101200.0
2004-11-22 10:30:00,23.0,23.0,22.94,22.96,80800.0,12.9904,12.9904,12.9565,12.9678,80800.0
2004-11-22 11:00:00,22.96,23.0,22.95,22.98,85200.0,12.9678,12.9904,12.9621,12.9791,85200.0
2004-11-22 11:30:00,22.98,22.99,22.96,22.97,64400.0,12.9791,12.9847,12.9678,12.9734,64400.0
2004-11-22 12:00:00,22.97,22.98,22.95,22.96,68000.0,12.9734,12.9791,12.9621,12.9678,68000.0
2004-11-22 12:30:00,22.96,22.98,22.93,22.95,181200.0,12.9678,12.9791,12.9508,12.9621,181200.0
2004-11-22 13:00:00,22.95,22.97,22.94,22.96,129200.0,12.9621,12.9734,12.9565,12.9678,129200.0
2004-11-22 13:30:00,22.96,22.97,22.95,22.95,289200.0,12.9678,12.9734,12.9621,12.9621,289200.0
2004-11-22 14:00:00,22.95,23.05,22.95,23.04,312000.0,12.9621,13.0186,12.9621,13.013,312000.0
2004-11-22 14:30:00,23.04,23.06,23.01,23.01,159200.0,13.013,13.0243,12.996,12.996,159200.0
2004-11-22 15:00:00,23.01,23.11,23.0,23.09,294400.0,12.996,13.0525,12.9904,13.0412,294400.0
2004-11-22 15:30:00,23.1,23.11,23.06,23.11,221200.0,13.0469,13.0525,13.0243,13.0525,221200.0
2004-11-23 09:30:00,23.15,23.15,23.0,23.03,158000.0,13.0751,13.0751,12.9904,13.0073,158000.0
2004-11-23 10:00:00,23.02,23.1,22.99,22.99,82000.0,13.0017,13.0469,12.9847,12.9847,82000.0
2004-11-23 10:30:00,22.98,22.98,22.71,22.74,239600.0,12.9791,12.9791,12.8266,12.8435,239600.0
2004-11-23 11:00:00,22.73,22.83,22.73,22.83,389200.0,12.8379,12.8944,12.8379,12.8944,389200.0
2004-11-23 11:30:00,22.83,22.84,22.79,22.84,198800.0,12.8944,12.9,12.8718,12.9,198800.0
2004-11-23 12:00:00,22.83,22.88,22.82,22.87,228000.0,12.8944,12.9226,12.8887,12.917,228000.0
2004-11-23 12:30:00,22.87,22.95,22.86,22.93,136400.0,12.917,12.9621,12.9113,12.9508,136400.0
2004-11-23 13:00:00,22.93,22.99,22.9,22.99,78800.0,12.9508,12.9847,12.9339,12.9847,78800.0
2004-11-23 13:30:00,22.99,23.03,22.98,23.03,105600.0,12.9847,13.0073,12.9791,13.0073,105600.0
2004-11-23 14:00:00,23.02,23.14,23.02,23.1,174400.0,13.0017,13.0695,13.0017,13.0469,174400.0
2004-11-23 14:30:00,23.1,23.1,23.05,23.06,54800.0,13.0469,13.0469,13.0186,13.0243,54800.0
2004-11-23 15:00:00,23.07,23.09,23.03,23.04,134400.0,13.0299,13.0412,13.0073,13.013,134400.0
2004-11-23 15:30:00,23.06,23.06,23.02,23.02,148800.0,13.0243,13.0243,13.0017,13.0017,148800.0
2004-11-24 09:30:00,23.05,23.12,22.99,22.99,142000.0,13.0186,13.0582,12.9847,12.9847,142000.0
2004-11-24 10:00:00,22.99,23.05,22.98,22.99,100800.0,12.9847,13.0186,12.9791,12.9847,100800.0
2004-11-24 10:30:00,22.99,23.01,22.94,22.99,138800.0,12.9847,12.996,12.9565,12.9847,138800.0
2004-11-24 11:00:00,22.99,23.01,22.96,23.0,143200.0,12.9847,12.996,12.9678,12.9904,143200.0
2004-11-24 11:30:00,23.0,23.0,22.99,22.99,92000.0,12.9904,12.9904,12.9847,12.9847,92000.0
2004-11-24 12:00:00,22.99,22.99,22.9,22.9,88400.0,12.9847,12.9847,12.9339,12.9339,88400.0
2004-11-24 12:30:00,22.9,22.92,22.89,22.91,57600.0,12.9339,12.9452,12.9283,12.9396,57600.0
2004-11-24 13:00:00,22.91,22.94,22.89,22.94,74400.0,12.9396,12.9565,12.9283,12.9565,74400.0
2004-11-24 13:30:00,22.95,22.96,22.9,22.9,111600.0,12.9621,12.9678,12.9339,12.9339,111600.0
2004-11-24 14:00:00,22.9,22.93,22.9,22.91,122000.0,12.9339,12.9508,12.9339,12.9396,122000.0
2004-11-24 14:30:00,22.91,22.95,22.91,22.94,58000.0,12.9396,12.9621,12.9396,12.9565,58000.0
2004-11-24 15:00:00,22.95,22.99,22.92,22.97,131200.0,12.9621,12.9847,12.9452,12.9734,131200.0
2004-11-24 15:30:00,22.97,22.98,22.93,22.94,160400.0,12.9734,12.9791,12.9508,12.9565,160400.0
2004-11-26 09:30:00,22.91,23.04,22.88,22.89,146800.0,12.9396,13.013,12.9226,12.9283,146800.0
2004-11-26 10:00:00,22.89,22.96,22.89,22.9,251200.0,12.9283,12.9678,12.9283,12.9339,251200.0
2004-11-26 10:30:00,22.91,22.99,22.9,22.98,72000.0,12.9396,12.9847,12.9339,12.9791,72000.0
2004-11-26 11:00:00,22.98,23.05,22.96,22.97,118000.0,12.9791,13.0186,12.9678,12.9734,118000.0
2004-11-26 11:30:00,22.97,22.99,22.96,22.98,69200.0,12.9734,12.9847,12.9678,12.9791,69200.0
2004-11-26 12:00:00,22.98,23.0,22.97,23.0,100400.0,12.9791,12.9904,12.9734,12.9904,100400.0
2004-11-26 12:30:00,23.0,23.03,22.97,22.97,354400.0,12.9904,13.0073,12.9734,12.9734,354400.0
2004-11-26 13:00:00,22.98,22.99,22.96,22.96,33200.0,12.9791,12.9847,12.9678,12.9678,33200.0
2004-11-26 13:30:00,22.96,22.96,22.96,22.96,0.0,12.9678,12.9678,12.9678,12.9678,0.0
2004-11-26 14:00:00,22.96,22.96,22.96,22.96,0.0,12.9678,12.9678,12.9678,12.9678,0.0
2004-11-26 14:30:00,22.96,22.96,22.96,22.96,0.0,12.9678,12.9678,12.9678,12.9678,0.0
2004-11-26 15:00:00,22.96,22.96,22.96,22.96,0.0,12.9678,12.9678,12.9678,12.9678,0.0
2004-11-26 15:30:00,22.96,22.96,22.96,22.96,0.0,12.9678,12.9678,12.9678,12.9678,0.0
2004-11-29 09:30:00,23.0,23.05,22.9,22.91,210000.0,12.9904,13.0186,12.9339,12.9396,210000.0
2004-11-29 10:00:00,22.9,22.93,22.89,22.92,172000.0,12.9339,12.9508,12.9283,12.9452,172000.0
2004-11-29 10:30:00,22.92,22.92,22.89,22.91,350800.0,12.9452,12.9452,12.9283,12.9396,350800.0
2004-11-29 11:00:00,22.91,22.92,22.84,22.84,339600.0,12.9396,12.9452,12.9,12.9,339600.0
2004-11-29 11:30:00,22.84,22.91,22.8,22.9,147200.0,12.9,12.9396,12.8774,12.9339,147200.0
2004-11-29 12:00:00,22.87,22.9,22.86,22.89,82400.0,12.917,12.9339,12.9113,12.9283,82400.0
2004-11-29 12:30:00,22.89,22.92,22.89,22.91,104400.0,12.9283,12.9452,12.9283,12.9396,104400.0
2004-11-29 13:00:00,22.91,22.94,22.91,22.94,78400.0,12.9396,12.9565,12.9396,12.9565,78400.0
2004-11-29 13:30:00,22.94,22.98,22.94,22.97,90000.0,12.9565,12.9791,12.9565,12.9734,90000.0
2004-11-29 14:00:00,22.98,22.98,22.94,22.95,69200.0,12.9791,12.9791,12.9565,12.9621,69200.0
2004-11-29 14:30:00,22.95,23.11,22.95,23.05,159200.0,12.9621,13.0525,12.9621,13.0186,159200.0
2004-11-29 15:00:00,23.05,23.07,22.96,22.98,102800.0,13.0186,13.0299,12.9678,12.9791,102800.0
2004-11-29 15:30:00,22.98,23.01,22.93,22.94,164400.0,12.9791,12.996,12.9508,12.9565,164400.0
2004-11-30 09:30:00,22.95,22.95,22.8,22.91,198000.0,12.9621,12.9621,12.8774,12.9396,198000.0
2004-11-30 10:00:00,22.89,22.93,22.81,22.82,203600.0,12.9283,12.9508,12.8831,12.8887,203600.0
2004-11-30 10:30:00,22.82,22.83,22.79,22.81,189600.0,12.8887,12.8944,12.8718,12.8831,189600.0
2004-11-30 11:00:00,22.8,22.85,22.79,22.82,156000.0,12.8774,12.9057,12.8718,12.8887,156000.0
2004-11-30 11:30:00,22.82,22.91,22.82,22.91,87600.0,12.8887,12.9396,12.8887,12.9396,87600.0
2004-11-30 12:00:00,22.91,22.98,22.88,22.95,94400.0,12.9396,12.9791,12.9226,12.9621,94400.0
2004-11-30 12:30:00,22.95,23.0,22.91,22.91,72000.0,12.9621,12.9904,12.9396,12.9396,72000.0
2004-11-30 13:00:00,22.91,22.91,22.85,22.9,149600.0,12.9396,12.9396,12.9057,12.9339,149600.0
2004-11-30 13:30:00,22.91,22.91,22.86,22.86,185200.0,12.9396,12.9396,12.9113,12.9113,185200.0
2004-11-30 14:00:00,22.86,22.9,22.85,22.85,117600.0,12.9113,12.9339,12.9057,12.9057,117600.0
2004-11-30 14:30:00,22.85,22.86,22.81,22.81,163600.0,12.9057,12.9113,12.8831,12.8831,163600.0
2004-11-30 15:00:00,22.81,22.86,22.81,22.83,175200.0,12.8831,12.9113,12.8831,12.8944,175200.0
2004-11-30 15:30:00,22.83,22.85,22.73,22.74,621600.0,12.8944,12.9057,12.8379,12.8435,621600.0
2004-12-01 09:30:00,22.77,22.99,22.75,22.89,216400.0,12.8605,12.9847,12.8492,12.9283,216400.0
2004-12-01 10:00:00,22.91,23.08,22.91,23.02,133200.0,12.9396,13.0356,12.9396,13.0017,133200.0
2004-12-01 10:30:00,23.02,23.33,23.02,23.31,242800.0,13.0017,13.1768,13.0017,13.1655,242800.0
2004-12-01 11:00:00,23.31,23.31,23.11,23.19,196400.0,13.1655,13.1655,13.0525,13.0977,196400.0
2004-12-01 11:30:00,23.2,23.36,23.19,23.35,136400.0,13.1033,13.1937,13.0977,13.1881,136400.0
2004-12-01 12:00:00,23.34,23.36,23.3,23.36,130000.0,13.1824,13.1937,13.1598,13.1937,130000.0
2004-12-01 12:30:00,23.38,23.49,23.38,23.46,174000.0,13.205,13.2671,13.205,13.2502,174000.0
2004-12-01 13:00:00,23.46,23.48,23.42,23.43,160000.0,13.2502,13.2615,13.2276,13.2332,160000.0
2004-12-01 13:30:00,23.42,23.43,23.36,23.39,128400.0,13.2276,13.2332,13.1937,13.2107,128400.0
2004-12-01 14:00:00,23.38,23.42,23.36,23.4,188800.0,13.205,13.2276,13.1937,13.2163,188800.0
2004-12-01 14:30:00,23.39,23.46,23.39,23.46,110800.0,13.2107,13.2502,13.2107,13.2502,110800.0
2004-12-01 15:00:00,23.46,23.51,23.44,23.5,303200.0,13.2502,13.2784,13.2389,13.2728,303200.0
2004-12-01 15:30:00,23.49,23.58,23.48,23.56,483200.0,13.2671,13.318,13.2615,13.3067,483200.0
2004-12-02 09:30:00,23.54,23.64,23.5,23.6,181600.0,13.2954,13.3519,13.2728,13.3293,181600.0
2004-12-02 10:00:00,23.6,23.64,23.58,23.61,213600.0,13.3293,13.3519,13.318,13.3349,213600.0
2004-12-02 10:30:00,23.6,23.67,23.57,23.58,184400.0,13.3293,13.3688,13.3123,13.318,184400.0
2004-12-02 11:00:00,23.58,23.59,23.51,23.53,140800.0,13.318,13.3236,13.2784,13.2897,140800.0
2004-12-02 11:30:00,23.53,23.54,23.44,23.44,105600.0,13.2897,13.2954,13.2389,13.2389,105600.0
2004-12-02 12:00:00,23.45,23.55,23.44,23.55,113600.0,13.2445,13.301,13.2389,13.301,113600.0
2004-12-02 12:30:00,23.55,23.57,23.51,23.52,106000.0,13.301,13.3123,13.2784,13.2841,106000.0
2004-12-02 13:00:00,23.52,23.52,23.43,23.44,125600.0,13.2841,13.2841,13.2332,13.2389,125600.0
2004-12-02 13:30:00,23.44,23.48,23.37,23.48,158800.0,13.2389,13.2615,13.1994,13.2615,158800.0
2004-12-02 14:00:00,23.48,23.53,23.44,23.53,120800.0,13.2615,13.2897,13.2389,13.2897,120800.0
2004-12-02 14:30:00,23.53,23.54,23.49,23.53,114000.0,13.2897,13.2954,13.2671,13.2897,114000.0
2004-12-02 15:00:00,23.53,23.55,23.43,23.53,122800.0,13.2897,13.301,13.2332,13.2897,122800.0
2004-12-02 15:30:00,23.53,23.59,23.52,23.55,180000.0,13.2897,13.3236,13.2841,13.301,180000.0
2004-12-03 09:30:00,23.46,23.47,23.28,23.31,236000.0,13.2502,13.2558,13.1485,13.1655,236000.0
2004-12-03 10:00:00,23.31,23.4,23.17,23.22,277200.0,13.1655,13.2163,13.0864,13.1146,277200.0
2004-12-03 10:30:00,23.22,23.37,23.22,23.36,236000.0,13.1146,13.1994,13.1146,13.1937,236000.0
2004-12-03 11:00:00,23.36,23.36,23.27,23.29,173200.0,13.1937,13.1937,13.1429,13.1542,173200.0
2004-12-03 11:30:00,23.29,23.38,23.29,23.36,144400.0,13.1542,13.205,13.1542,13.1937,144400.0
2004-12-03 12:00:00,23.37,23.41,23.37,23.4,80400.0,13.1994,13.222,13.1994,13.2163,80400.0
2004-12-03 12:30:00,23.4,23.42,23.32,23.32,78400.0,13.2163,13.2276,13.1711,13.1711,78400.0
2004-12-03 13:00:00,23.32,23.34,23.25,23.27,102000.0,13.1711,13.1824,13.1316,13.1429,102000.0
2004-12-03 13:30:00,23.27,23.28,23.24,23.25,122000.0,13.1429,13.1485,13.1259,13.1316,122000.0
2004-12-03 14:00:00,23.25,23.32,23.24,23.27,112800.0,13.1316,13.1711,13.1259,13.1429,112800.0
2004-12-03 14:30:00,23.28,23.32,23.25,23.27,112000.0,13.1485,13.1711,13.1316,13.1429,112000.0
2004-12-03 15:00:00,23.28,23.32,23.25,23.32,139200.0,13.1485,13.1711,13.1316,13.1711,139200.0
2004-12-03 15:30:00,23.32,23.44,23.31,23.39,257200.0,13.1711,13.2389,13.1655,13.2107,257200.0
2004-12-06 09:30:00,23.32,23.35,23.22,23.34,96800.0,13.1711,13.1881,13.1146,13.1824,96800.0
2004-12-06 10:00:00,23.34,23.4,23.31,23.33,81600.0,13.1824,13.2163,13.1655,13.1768,81600.0
2004-12-06 10:30:00,23.32,23.35,23.16,23.17,113200.0,13.1711,13.1881,13.0808,13.0864,113200.0
2004-12-06 11:00:00,23.16,23.16,23.06,23.08,222400.0,13.0808,13.0808,13.0243,13.0356,222400.0
2004-12-06 11:30:00,23.08,23.1,23.02,23.05,100000.0,13.0356,13.0469,13.0017,13.0186,100000.0
2004-12-06 12:00:00,23.05,23.1,23.02,23.05,122400.0,13.0186,13.0469,13.0017,13.0186,122400.0
2004-12-06 12:30:00,23.05,23.07,23.01,23.04,190000.0,13.0186,13.0299,12.996,13.013,190000.0
2004-12-06 13:00:00,23.04,23.05,23.01,23.02,182800.0,13.013,13.0186,12.996,13.0017,182800.0
2004-12-06 13:30:00,23.02,23.07,23.02,23.03,153600.0,13.0017,13.0299,13.0017,13.0073,153600.0
2004-12-06 14:00:00,23.03,23.05,23.0,23.01,309600.0,13.0073,13.0186,12.9904,12.996,309600.0
2004-12-06 14:30:00,23.01,23.02,23.0,23.02,230400.0,12.996,13.0017,12.9904,13.0017,230400.0
2004-12-06 15:00:00,23.02,23.02,22.96,22.97,333600.0,13.0017,13.0017,12.9678,12.9734,333600.0
2004-12-06 15:30:00,22.97,23.01,22.94,22.97,332800.0,12.9734,12.996,12.9565,12.9734,332800.0
2004-12-07 09:30:00,22.92,23.04,22.85,22.91,276000.0,12.9452,13.013,12.9057,12.9396,276000.0
2004-12-07 10:00:00,22.91,22.94,22.83,22.85,191600.0,12.9396,12.9565,12.8944,12.9057,191600.0
2004-12-07 10:30:00,22.85,22.87,22.79,22.85,190400.0,12.9057,12.917,12.8718,12.9057,190400.0
2004-12-07 11:00:00,22.85,22.88,22.82,22.88,228000.0,12.9057,12.9226,12.8887,12.9226,228000.0
2004-12-07 11:30:00,22.88,22.9,22.84,22.86,170000.0,12.9226,12.9339,12.9,12.9113,170000.0
2004-12-07 12:00:00,22.86,22.89,22.84,22.84,125200.0,12.9113,12.9283,12.9,12.9,125200.0
2004-12-07 12:30:00,22.84,22.87,22.83,22.84,124000.0,12.9,12.917,12.8944,12.9,124000.0
2004-12-07 13:00:00,22.83,22.84,22.74,22.75,159600.0,12.8944,12.9,12.8435,12.8492,159600.0
2004-12-07 13:30:00,22.75,22.81,22.75,22.78,196000.0,12.8492,12.8831,12.8492,12.8661,196000.0
2004-12-07 14:00:00,22.77,22.82,22.74,22.75,197600.0,12.8605,12.8887,12.8435,12.8492,197600.0
2004-12-07 14:30:00,22.77,22.81,22.75,22.76,152000.0,12.8605,12.8831,12.8492,12.8548,152000.0
2004-12-07 15:00:00,22.75,22.8,22.73,22.74,257200.0,12.8492,12.8774,12.8379,12.8435,257200.0
2004-12-07 15:30:00,22.73,22.77,22.7,22.7,321600.0,12.8379,12.8605,12.8209,12.8209,321600.0
2004-12-08 09:30:00,22.7,22.77,22.68,22.68,259200.0,12.8252,12.8647,12.8139,12.8139,259200.0
2004-12-08 10:00:00,22.7,22.72,22.6,22.7,152400.0,12.8252,12.8365,12.7687,12.8252,152400.0
2004-12-08 10:30:00,22.71,22.73,22.53,22.53,132800.0,12.8308,12.8421,12.7291,12.7291,132800.0
2004-12-08 11:00:00,22.52,22.69,22.51,22.67,154000.0,12.7235,12.8195,12.7178,12.8082,154000.0
2004-12-08 11:30:00,22.67,22.74,22.67,22.7,160000.0,12.8082,12.8478,12.8082,12.8252,160000.0
2004-12-08 12:00:00,22.72,22.77,22.7,22.76,74800.0,12.8365,12.8647,12.8252,12.8591,74800.0
2004-12-08 12:30:00,22.75,22.8,22.71,22.73,120000.0,12.8534,12.8817,12.8308,12.8421,120000.0
2004-12-08 13:00:00,22.73,22.75,22.67,22.7,206800.0,12.8421,12.8534,12.8082,12.8252,206800.0
2004-12-08 13:30:00,22.7,22.73,22.67,22.73,102800.0,12.8252,12.8421,12.8082,12.8421,102800.0
2004-12-08 14:00:00,22.73,22.75,22.64,22.64,86800.0,12.8421,12.8534,12.7913,12.7913,86800.0
2004-12-08 14:30:00,22.65,22.69,22.63,22.67,101200.0,12.7969,12.8195,12.7856,12.8082,101200.0
2004-12-08 15:00:00,22.67,22.69,22.64,22.65,194000.0,12.8082,12.8195,12.7913,12.7969,194000.0
2004-12-08 15:30:00,22.65,22.69,22.63,22.67,524400.0,12.7969,12.8195,12.7856,12.8082,524400.0
2004-12-09 09:30:00,22.63,22.69,22.56,22.56,151200.0,12.7856,12.8195,12.7461,12.7461,151200.0
2004-12-09 10:00:00,22.53,22.56,22.42,22.44,153200.0,12.7291,12.7461,12.667,12.6783,153200.0
2004-12-09 10:30:00,22.45,22.56,22.45,22.52,168000.0,12.6839,12.7461,12.6839,12.7235,168000.0
2004-12-09 11:00:00,22.52,22.55,22.49,22.53,161200.0,12.7235,12.7404,12.7065,12.7291,161200.0
2004-12-09 11:30:00,22.53,22.53,22.47,22.51,296000.0,12.7291,12.7291,12.6952,12.7178,296000.0
2004-12-09 12:00:00,22.5,22.63,22.5,22.63,114000.0,12.7122,12.7856,12.7122,12.7856,114000.0
2004-12-09 12:30:00,22.63,22.63,22.57,22.57,48000.0,12.7856,12.7856,12.7517,12.7517,48000.0
2004-12-09 13:00:00,22.58,22.67,22.57,22.67,71600.0,12.7574,12.8082,12.7517,12.8082,71600.0
2004-12-09 13:30:00,22.66,22.68,22.62,22.66,32400.0,12.8026,12.8139,12.78,12.8026,32400.0
2004-12-09 14:00:00,22.66,22.68,22.6,22.66,69200.0,12.8026,12.8139,12.7687,12.8026,69200.0
2004-12-09 14:30:00,22.66,22.71,22.63,22.71,173200.0,12.8026,12.8308,12.7856,12.8308,173200.0
2004-12-09 15:00:00,22.71,22.77,22.71,22.75,126800.0,12.8308,12.8647,12.8308,12.8534,126800.0
2004-12-09 15:30:00,22.75,22.8,22.73,22.8,243200.0,12.8534,12.8817,12.8421,12.8817,243200.0
2004-12-10 09:30:00,22.8,22.8,22.04,22.04,692800.0,12.8817,12.8817,12.4523,12.4523,692800.0
2004-12-10 10:00:00,22.04,22.21,21.78,22.0,1182000.0,12.4523,12.5483,12.3054,12.4297,1182000.0
2004-12-10 10:30:00,22.0,22.21,21.99,22.18,577600.0,12.4297,12.5483,12.424,12.5314,577600.0
2004-12-10 11:00:00,22.18,22.3,22.18,22.23,302000.0,12.5314,12.5992,12.5314,12.5596,302000.0
2004-12-10 11:30:00,22.23,22.24,22.18,22.2,312400.0,12.5596,12.5653,12.5314,12.5427,312400.0
2004-12-10 12:00:00,22.2,22.21,22.16,22.18,275200.0,12.5427,12.5483,12.5201,12.5314,275200.0
2004-12-10 12:30:00,22.18,22.2,22.17,22.17,161600.0,12.5314,12.5427,12.5257,12.5257,161600.0
2004-12-10 13:00:00,22.17,22.27,22.17,22.25,233600.0,12.5257,12.5822,12.5257,12.5709,233600.0
2004-12-10 13:30:00,22.25,22.26,22.21,22.24,163200.0,12.5709,12.5766,12.5483,12.5653,163200.0
2004-12-10 14:00:00,22.24,22.26,22.17,22.19,163200.0,12.5653,12.5766,12.5257,12.537,163200.0
2004-12-10 14:30:00,22.19,22.2,22.13,22.13,278800.0,12.537,12.5427,12.5031,12.5031,278800.0
2004-12-10 15:00:00,22.14,22.14,22.0,22.05,452800.0,12.5088,12.5088,12.4297,12.4579,452800.0
2004-12-10 15:30:00,22.05,22.1,21.98,22.01,669200.0,12.4579,12.4862,12.4184,12.4353,669200.0
2004-12-13 09:30:00,22.06,22.06,21.88,21.91,359600.0,12.4636,12.4636,12.3619,12.3788,359600.0
2004-12-13 10:00:00,21.93,21.95,21.85,21.9,362000.0,12.3901,12.4014,12.3449,12.3732,362000.0
2004-12-13 10:30:00,21.89,22.0,21.86,21.98,318000.0,12.3675,12.4297,12.3506,12.4184,318000.0
2004-12-13 11:00:00,21.98,21.98,21.9,21.93,253600.0,12.4184,12.4184,12.3732,12.3901,253600.0
2004-12-13 11:30:00,21.93,21.94,21.91,21.92,206000.0,12.3901,12.3958,12.3788,12.3845,206000.0
2004-12-13 12:00:00,21.92,21.94,21.91,21.91,171600.0,12.3845,12.3958,12.3788,12.3788,171600.0
2004-12-13 12:30:00,21.91,21.93,21.9,21.92,101600.0,12.3788,12.3901,12.3732,12.3845,101600.0
2004-12-13 13:00:00,21.92,21.94,21.91,21.93,247600.0,12.3845,12.3958,12.3788,12.3901,247600.0
2004-12-13 13:30:00,21.94,22.0,21.93,21.93,257600.0,12.3958,12.4297,12.3901,12.3901,257600.0
2004-12-13 14:00:00,21.93,21.99,21.92,21.96,315200.0,12.3901,12.424,12.3845,12.4071,315200.0
2004-12-13 14:30:00,21.96,22.0,21.94,21.97,258400.0,12.4071,12.4297,12.3958,12.4127,258400.0
2004-12-13 15:00:00,21.97,21.97,21.9,21.95,326400.0,12.4127,12.4127,12.3732,12.4014,326400.0
2004-12-13 15:30:00,21.95,22.03,21.94,22.0,432800.0,12.4014,12.4466,12.3958,12.4297,432800.0
2004-12-14 09:30:00,21.99,21.99,21.81,21.84,346400.0,12.424,12.424,12.3223,12.3393,346400.0
2004-12-14 10:00:00,21.83,21.83,21.68,21.7,552400.0,12.3336,12.3336,12.2489,12.2602,552400.0
2004-12-14 10:30:00,21.7,21.83,21.66,21.72,286800.0,12.2602,12.3336,12.2376,12.2715,286800.0
2004-12-14 11:00:00,21.72,21.79,21.71,21.76,278000.0,12.2715,12.311,12.2659,12.2941,278000.0
2004-12-14 11:30:00,21.77,21.78,21.72,21.72,265200.0,12.2997,12.3054,12.2715,12.2715,265200.0
2004-12-14 12:00:00,21.73,21.73,21.7,21.72,266800.0,12.2772,12.2772,12.2602,12.2715,266800.0
2004-12-14 12:30:00,21.72,21.73,21.69,21.71,143200.0,12.2715,12.2772,12.2546,12.2659,143200.0
2004-12-14 13:00:00,21.71,21.74,21.69,21.69,158400.0,12.2659,12.2828,12.2546,12.2546,158400.0
2004-12-14 13:30:00,21.69,21.69,21.62,21.68,226800.0,12.2546,12.2546,12.215,12.2489,226800.0
2004-12-14 14:00:00,21.68,21.74,21.67,21.7,172800.0,12.2489,12.2828,12.2433,12.2602,172800.0
2004-12-14 14:30:00,21.69,21.71,21.64,21.65,272000.0,12.2546,12.2659,12.2263,12.232,272000.0
2004-12-14 15:00:00,21.65,21.68,21.64,21.67,335600.0,12.232,12.2489,12.2263,12.2433,335600.0
2004-12-14 15:30:00,21.67,21.68,21.63,21.67,663600.0,12.2433,12.2489,12.2207,12.2433,663600.0
2004-12-15 09:30:00,21.57,21.61,21.53,21.53,376800.0,12.1868,12.2094,12.1642,12.1642,376800.0
2004-12-15 10:00:00,21.78,21.78,21.53,21.54,344000.0,12.3054,12.3054,12.1642,12.1698,344000.0
2004-12-15 10:30:00,21.54,21.55,21.39,21.4,608000.0,12.1698,12.1755,12.0851,12.0907,608000.0
2004-12-15 11:00:00,21.4,21.5,21.38,21.49,704000.0,12.0907,12.1472,12.0794,12.1416,704000.0
2004-12-15 11:30:00,21.5,21.51,21.46,21.49,409200.0,12.1472,12.1529,12.1246,12.1416,409200.0
2004-12-15 12:00:00,21.5,21.54,21.48,21.51,245600.0,12.1472,12.1698,12.1359,12.1529,245600.0
2004-12-15 12:30:00,21.5,21.51,21.5,21.5,203600.0,12.1472,12.1529,12.1472,12.1472,203600.0
2004-12-15 13:00:00,21.5,21.58,21.49,21.56,395200.0,12.1472,12.1924,12.1416,12.1811,395200.0
2004-12-15 13:30:00,21.56,21.59,21.49,21.5,277200.0,12.1811,12.1981,12.1416,12.1472,277200.0
2004-12-15 14:00:00,21.5,21.5,21.46,21.46,404800.0,12.1472,12.1472,12.1246,12.1246,404800.0
2004-12-15 14:30:00,21.46,21.46,21.42,21.43,490000.0,12.1246,12.1246,12.102,12.1077,490000.0
2004-12-15 15:00:00,21.43,21.53,21.38,21.53,732000.0,12.1077,12.1642,12.0794,12.1642,732000.0
2004-12-15 15:30:00,21.53,21.53,21.38,21.43,804400.0,12.1642,12.1642,12.0794,12.1077,804400.0
2004-12-16 09:30:00,21.42,21.42,21.19,21.25,474000.0,12.102,12.102,11.9721,12.006,474000.0
2004-12-16 10:00:00,21.25,21.42,21.25,21.35,384000.0,12.006,12.102,12.006,12.0625,384000.0
2004-12-16 10:30:00,21.35,21.37,21.31,21.37,412400.0,12.0625,12.0738,12.0399,12.0738,412400.0
2004-12-16 11:00:00,21.37,21.42,21.34,21.41,276800.0,12.0738,12.102,12.0568,12.0964,276800.0
2004-12-16 11:30:00,21.4,21.42,21.38,21.39,211600.0,12.0907,12.102,12.0794,12.0851,211600.0
2004-12-16 12:00:00,21.4,21.43,21.35,21.4,250400.0,12.0907,12.1077,12.0625,12.0907,250400.0
2004-12-16 12:30:00,21.39,21.42,21.34,21.34,194000.0,12.0851,12.102,12.0568,12.0568,194000.0
2004-12-16 13:00:00,21.35,21.35,21.25,21.3,264000.0,12.0625,12.0625,12.006,12.0342,264000.0
2004-12-16 13:30:00,21.3,21.31,21.25,21.27,146000.0,12.0342,12.0399,12.006,12.0173,146000.0
2004-12-16 14:00:00,21.27,21.28,21.07,21.08,304800.0,12.0173,12.0229,11.9043,11.9099,304800.0
2004-12-16 14:30:00,21.08,21.19,21.07,21.16,348800.0,11.9099,11.9721,11.9043,11.9551,348800.0
2004-12-16 15:00:00,21.16,21.28,21.14,21.27,356800.0,11.9551,12.0229,11.9438,12.0173,356800.0
2004-12-16 15:30:00,21.27,21.27,21.15,21.2,492800.0,12.0173,12.0173,11.9495,11.9777,492800.0
2004-12-17 09:30:00,21.22,21.41,21.15,21.35,1085200.0,11.989,12.0964,11.9495,12.0625,1085200.0
2004-12-17 10:00:00,21.35,21.35,21.28,21.29,210000.0,12.0625,12.0625,12.0229,12.0286,210000.0
2004-12-17 10:30:00,21.29,21.34,21.26,21.27,259600.0,12.0286,12.0568,12.0116,12.0173,259600.0
2004-12-17 11:00:00,21.27,21.27,21.11,21.21,172000.0,12.0173,12.0173,11.9269,11.9834,172000.0
2004-12-17 11:30:00,21.21,21.22,21.02,21.02,148400.0,11.9834,11.989,11.876,11.876,148400.0
2004-12-17 12:00:00,21.02,21.15,20.97,21.15,152400.0,11.876,11.9495,11.8478,11.9495,152400.0
2004-12-17 12:30:00,21.14,21.15,21.06,21.09,183600.0,11.9438,11.9495,11.8986,11.9156,183600.0
2004-12-17 13:00:00,21.09,21.15,21.06,21.14,114800.0,11.9156,11.9495,11.8986,11.9438,114800.0
2004-12-17 13:30:00,21.14,21.14,21.05,21.08,98800.0,11.9438,11.9438,11.893,11.9099,98800.0
2004-12-17 14:00:00,21.08,21.11,21.02,21.06,146800.0,11.9099,11.9269,11.876,11.8986,146800.0
2004-12-17 14:30:00,21.06,21.1,21.03,21.1,264400.0,11.8986,11.9212,11.8817,11.9212,264400.0
2004-12-17 15:00:00,21.1,21.11,21.03,21.05,168000.0,11.9212,11.9269,11.8817,11.893,168000.0
2004-12-17 15:30:00,21.04,21.1,21.03,21.03,444800.0,11.8873,11.9212,11.8817,11.8817,444800.0
2004-12-20 09:30:00,21.1,21.33,21.06,21.32,438800.0,11.9212,12.0512,11.8986,12.0455,438800.0
2004-12-20 10:00:00,21.32,21.56,21.25,21.3,484800.0,12.0455,12.1811,12.006,12.0342,484800.0
2004-12-20 10:30:00,21.3,21.32,21.28,21.3,143600.0,12.0342,12.0455,12.0229,12.0342,143600.0
2004-12-20 11:00:00,21.29,21.3,21.14,21.18,376800.0,12.0286,12.0342,11.9438,11.9664,376800.0
2004-12-20 11:30:00,21.18,21.2,21.14,21.15,209200.0,11.9664,11.9777,11.9438,11.9495,209200.0
2004-12-20 12:00:00,21.15,21.15,21.0,21.08,214400.0,11.9495,11.9495,11.8647,11.9099,214400.0
2004-12-20 12:30:00,21.07,21.07,20.79,20.82,562400.0,11.9043,11.9043,11.7461,11.763,562400.0
2004-12-20 13:00:00,20.81,20.97,20.81,20.9,347600.0,11.7574,11.8478,11.7574,11.8082,347600.0
2004-12-20 13:30:00,20.9,20.94,20.83,20.83,186400.0,11.8082,11.8308,11.7687,11.7687,186400.0
2004-12-20 14:00:00,20.83,20.84,20.76,20.82,274800.0,11.7687,11.7743,11.7291,11.763,274800.0
2004-12-20 14:30:00,20.79,20.83,20.77,20.8,256000.0,11.7461,11.7687,11.7348,11.7517,256000.0
2004-12-20 15:00:00,20.8,20.83,20.78,20.78,302000.0,11.7517,11.7687,11.7404,11.7404,302000.0
2004-12-20 15:30:00,20.79,20.88,20.75,20.83,394400.0,11.7461,11.7969,11.7235,11.7687,394400.0
2004-12-21 09:30:00,20.85,20.99,20.84,20.93,298800.0,11.78,11.8591,11.7743,11.8252,298800.0
2004-12-21 10:00:00,20.93,20.98,20.91,20.92,390000.0,11.8252,11.8534,11.8139,11.8195,390000.0
2004-12-21 10:30:00,20.93,20.95,20.9,20.95,173200.0,11.8252,11.8365,11.8082,11.8365,173200.0
2004-12-21 11:00:00,20.94,21.1,20.93,21.07,179200.0,11.8308,11.9212,11.8252,11.9043,179200.0
2004-12-21 11:30:00,21.07,21.08,21.01,21.07,163200.0,11.9043,11.9099,11.8704,11.9043,163200.0
2004-12-21 12:00:00,21.08,21.19,21.08,21.19,178400.0,11.9099,11.9721,11.9099,11.9721,178400.0
2004-12-21 12:30:00,21.18,21.18,20.99,21.06,267600.0,11.9664,11.9664,11.8591,11.8986,267600.0
2004-12-21 13:00:00,21.06,21.07,21.03,21.07,156400.0,11.8986,11.9043,11.8817,11.9043,156400.0
2004-12-21 13:30:00,21.07,21.1,21.06,21.07,107200.0,11.9043,11.9212,11.8986,11.9043,107200.0
2004-12-21 14:00:00,21.06,21.1,21.04,21.1,149200.0,11.8986,11.9212,11.8873,11.9212,149200.0
2004-12-21 14:30:00,21.1,21.19,21.1,21.19,188400.0,11.9212,11.9721,11.9212,11.9721,188400.0
2004-12-21 15:00:00,21.19,21.2,21.11,21.11,205600.0,11.9721,11.9777,11.9269,11.9269,205600.0
2004-12-21 15:30:00,21.11,21.16,21.04,21.14,386000.0,11.9269,11.9551,11.8873,11.9438,386000.0
2004-12-22 09:30:00,21.26,21.34,21.2,21.3,336800.0,12.0116,12.0568,11.9777,12.0342,336800.0
2004-12-22 10:00:00,21.3,21.3,21.11,21.11,204000.0,12.0342,12.0342,11.9269,11.9269,204000.0
2004-12-22 10:30:00,21.11,21.17,21.08,21.11,286800.0,11.9269,11.9608,11.9099,11.9269,286800.0
2004-12-22 11:00:00,21.11,21.11,20.94,20.99,224800.0,11.9269,11.9269,11.8308,11.8591,224800.0
2004-12-22 11:30:00,20.98,21.03,20.95,20.99,237200.0,11.8534,11.8817,11.8365,11.8591,237200.0
2004-12-22 12:00:00,21.0,21.05,21.0,21.0,184400.0,11.8647,11.893,11.8647,11.8647,184400.0
2004-12-22 12:30:00,21.0,21.02,20.97,21.02,189600.0,11.8647,11.876,11.8478,11.876,189600.0
2004-12-22 13:00:00,21.02,21.03,21.0,21.0,222800.0,11.876,11.8817,11.8647,11.8647,222800.0
2004-12-22 13:30:00,21.0,21.01,20.9,20.92,188400.0,11.8647,11.8704,11.8082,11.8195,188400.0
2004-12-22 14:00:00,20.93,21.02,20.93,21.02,81600.0,11.8252,11.876,11.8252,11.876,81600.0
2004-12-22 14:30:00,21.02,21.02,21.0,21.0,67200.0,11.876,11.876,11.8647,11.8647,67200.0
2004-12-22 15:00:00,21.0,21.03,21.0,21.03,142000.0,11.8647,11.8817,11.8647,11.8817,142000.0
2004-12-22 15:30:00,21.03,21.06,20.99,21.05,268800.0,11.8817,11.8986,11.8591,11.893,268800.0
2004-12-23 09:30:00,20.98,21.17,20.98,21.17,192800.0,11.8534,11.9608,11.8534,11.9608,192800.0
2004-12-23 10:00:00,21.16,21.27,21.13,21.25,258800.0,11.9551,12.0173,11.9382,12.006,258800.0
2004-12-23 10:30:00,21.25,21.36,21.24,21.34,170000.0,12.006,12.0681,12.0003,12.0568,170000.0
2004-12-23 11:00:00,21.34,21.4,21.33,21.35,193200.0,12.0568,12.0907,12.0512,12.0625,193200.0
2004-12-23 11:30:00,21.34,21.49,21.31,21.48,224400.0,12.0568,12.1416,12.0399,12.1359,224400.0
2004-12-23 12:00:00,21.47,21.47,21.34,21.37,158800.0,12.1303,12.1303,12.0568,12.0738,158800.0
2004-12-23 12:30:00,21.36,21.43,21.36,21.41,132000.0,12.0681,12.1077,12.0681,12.0964,132000.0
2004-12-23 13:00:00,21.41,21.43,21.39,21.43,140400.0,12.0964,12.1077,12.0851,12.1077,140400.0
2004-12-23 13:30:00,21.43,21.43,21.38,21.4,122000.0,12.1077,12.1077,12.0794,12.0907,122000.0
2004-12-23 14:00:00,21.42,21.44,21.41,21.43,124800.0,12.102,12.1133,12.0964,12.1077,124800.0
2004-12-23 14:30:00,21.43,21.44,21.41,21.42,187200.0,12.1077,12.1133,12.0964,12.102,187200.0
2004-12-23 15:00:00,21.42,21.48,21.4,21.43,215200.0,12.102,12.1359,12.0907,12.1077,215200.0
2004-12-23 15:30:00,21.43,21.43,21.37,21.39,316800.0,12.1077,12.1077,12.0738,12.0851,316800.0
2004-12-27 09:30:00,21.41,21.41,21.18,21.34,154400.0,12.0964,12.0964,11.9664,12.0568,154400.0
2004-12-27 10:00:00,21.34,21.36,21.25,21.32,113200.0,12.0568,12.0681,12.006,12.0455,113200.0
2004-12-27 10:30:00,21.31,21.35,21.23,21.23,100800.0,12.0399,12.0625,11.9947,11.9947,100800.0
2004-12-27 11:00:00,21.23,21.23,21.13,21.18,146400.0,11.9947,11.9947,11.9382,11.9664,146400.0
2004-12-27 11:30:00,21.17,21.17,21.03,21.1,118800.0,11.9608,11.9608,11.8817,11.9212,118800.0
2004-12-27 12:00:00,21.1,21.22,21.09,21.17,157600.0,11.9212,11.989,11.9156,11.9608,157600.0
2004-12-27 12:30:00,21.16,21.19,21.16,21.17,96400.0,11.9551,11.9721,11.9551,11.9608,96400.0
2004-12-27 13:00:00,21.17,21.17,21.13,21.14,92800.0,11.9608,11.9608,11.9382,11.9438,92800.0
2004-12-27 13:30:00,21.14,21.14,21.1,21.13,148400.0,11.9438,11.9438,11.9212,11.9382,148400.0
2004-12-27 14:00:00,21.14,21.14,21.1,21.1,74800.0,11.9438,11.9438,11.9212,11.9212,74800.0
2004-12-27 14:30:00,21.1,21.13,21.07,21.13,170800.0,11.9212,11.9382,11.9043,11.9382,170800.0
2004-12-27 15:00:00,21.18,21.19,21.13,21.16,216400.0,11.9664,11.9721,11.9382,11.9551,216400.0
2004-12-27 15:30:00,21.16,21.16,21.07,21.09,275200.0,11.9551,11.9551,11.9043,11.9156,275200.0
2004-12-28 09:30:00,21.0,21.18,20.98,21.11,218800.0,11.8647,11.9664,11.8534,11.9269,218800.0
2004-12-28 10:00:00,21.13,21.22,21.13,21.18,121600.0,11.9382,11.989,11.9382,11.9664,121600.0
2004-12-28 10:30:00,21.18,21.25,21.18,21.2,89600.0,11.9664,12.006,11.9664,11.9777,89600.0
2004-12-28 11:00:00,21.2,21.2,21.12,21.18,122000.0,11.9777,11.9777,11.9325,11.9664,122000.0
2004-12-28 11:30:00,21.18,21.27,21.18,21.27,87600.0,11.9664,12.0173,11.9664,12.0173,87600.0
2004-12-28 12:00:00,21.26,21.31,21.25,21.29,63600.0,12.0116,12.0399,12.006,12.0286,63600.0
2004-12-28 12:30:00,21.29,21.3,21.26,21.28,46400.0,12.0286,12.0342,12.0116,12.0229,46400.0
2004-12-28 13:00:00,21.28,21.29,21.25,21.29,108400.0,12.0229,12.0286,12.006,12.0286,108400.0
2004-12-28 13:30:00,21.28,21.3,21.2,21.2,192800.0,12.0229,12.0342,11.9777,11.9777,192800.0
2004-12-28 14:00:00,21.19,21.25,21.17,21.23,146400.0,11.9721,12.006,11.9608,11.9947,146400.0
2004-12-28 14:30:00,21.22,21.23,21.17,21.18,97200.0,11.989,11.9947,11.9608,11.9664,97200.0
2004-12-28 15:00:00,21.18,21.27,21.18,21.25,84800.0,11.9664,12.0173,11.9664,12.006,84800.0
2004-12-28 15:30:00,21.25,21.32,21.25,21.3,185200.0,12.006,12.0455,12.006,12.0342,185200.0
2004-12-29 09:30:00,21.15,21.23,21.15,21.18,132400.0,11.9495,11.9947,11.9495,11.9664,132400.0
2004-12-29 10:00:00,21.18,21.35,21.18,21.25,249600.0,11.9664,12.0625,11.9664,12.006,249600.0
2004-12-29 10:30:00,21.25,21.27,21.14,21.14,135600.0,12.006,12.0173,11.9438,11.9438,135600.0
2004-12-29 11:00:00,21.14,21.24,21.13,21.23,332800.0,11.9438,12.0003,11.9382,11.9947,332800.0
2004-12-29 11:30:00,21.22,21.23,21.19,21.2,40000.0,11.989,11.9947,11.9721,11.9777,40000.0
2004-12-29 12:00:00,21.2,21.21,21.2,21.21,34400.0,11.9777,11.9834,11.9777,11.9834,34400.0
2004-12-29 12:30:00,21.21,21.22,21.19,21.2,25600.0,11.9834,11.989,11.9721,11.9777,25600.0
2004-12-29 13:00:00,21.19,21.26,21.18,21.26,92800.0,11.9721,12.0116,11.9664,12.0116,92800.0
2004-12-29 13:30:00,21.25,21.27,21.23,21.27,60400.0,12.006,12.0173,11.9947,12.0173,60400.0
2004-12-29 14:00:00,21.27,21.28,21.27,21.27,99200.0,12.0173,12.0229,12.0173,12.0173,99200.0
2004-12-29 14:30:00,21.27,21.27,21.22,21.25,81200.0,12.0173,12.0173,11.989,12.006,81200.0
2004-12-29 15:00:00,21.25,21.27,21.24,21.26,71200.0,12.006,12.0173,12.0003,12.0116,71200.0
2004-12-29 15:30:00,21.26,21.29,21.25,21.28,196800.0,12.0116,12.0286,12.006,12.0229,196800.0
2004-12-30 09:30:00,21.27,21.27,21.18,21.23,95600.0,12.0173,12.0173,11.9664,11.9947,95600.0
2004-12-30 10:00:00,21.23,21.31,21.23,21.28,56400.0,11.9947,12.0399,11.9947,12.0229,56400.0
2004-12-30 10:30:00,21.29,21.31,21.29,21.29,62400.0,12.0286,12.0399,12.0286,12.0286,62400.0
2004-12-30 11:00:00,21.29,21.3,21.28,21.29,68800.0,12.0286,12.0342,12.0229,12.0286,68800.0
2004-12-30 11:30:00,21.29,21.3,21.26,21.28,72000.0,12.0286,12.0342,12.0116,12.0229,72000.0
2004-12-30 12:00:00,21.28,21.29,21.27,21.27,31200.0,12.0229,12.0286,12.0173,12.0173,31200.0
2004-12-30 12:30:00,21.28,21.29,21.28,21.28,8000.0,12.0229,12.0286,12.0229,12.0229,8000.0
2004-12-30 13:00:00,21.28,21.32,21.28,21.32,38400.0,12.0229,12.0455,12.0229,12.0455,38400.0
2004-12-30 13:30:00,21.33,21.34,21.28,21.3,34800.0,12.0512,12.0568,12.0229,12.0342,34800.0
2004-12-30 14:00:00,21.3,21.3,21.28,21.29,28400.0,12.0342,12.0342,12.0229,12.0286,28400.0
2004-12-30 14:30:00,21.29,21.33,21.28,21.29,38800.0,12.0286,12.0512,12.0229,12.0286,38800.0
2004-12-30 15:00:00,21.29,21.31,21.28,21.28,60400.0,12.0286,12.0399,12.0229,12.0229,60400.0
2004-12-30 15:30:00,21.29,21.3,21.27,21.28,117600.0,12.0286,12.0342,12.0173,12.0229,117600.0
2004-12-31 09:30:00,21.25,21.36,21.2,21.25,108800.0,12.006,12.0681,11.9777,12.006,108800.0
2004-12-31 10:00:00,21.23,21.23,21.21,21.22,91200.0,11.9947,11.9947,11.9834,11.989,91200.0
2004-12-31 10:30:00,21.22,21.24,21.21,21.23,64800.0,11.989,12.0003,11.9834,11.9947,64800.0
2004-12-31 11:00:00,21.23,21.23,21.23,21.23,50400.0,11.9947,11.9947,11.9947,11.9947,50400.0
2004-12-31 11:30:00,21.23,21.27,21.23,21.25,84400.0,11.9947,12.0173,11.9947,12.006,84400.0
2004-12-31 12:00:00,21.25,21.27,21.23,21.24,65200.0,12.006,12.0173,11.9947,12.0003,65200.0
2004-12-31 12:30:00,21.24,21.25,21.22,21.22,111200.0,12.0003,12.006,11.989,11.989,111200.0
2004-12-31 13:00:00,21.23,21.24,21.22,21.22,30800.0,11.9947,12.0003,11.989,11.989,30800.0
2004-12-31 13:30:00,21.23,21.24,21.22,21.23,55200.0,11.9947,12.0003,11.989,11.9947,55200.0
2004-12-31 14:00:00,21.23,21.25,21.22,21.25,64400.0,11.9947,12.006,11.989,12.006,64400.0
2004-12-31 14:30:00,21.25,21.3,21.22,21.23,75200.0,12.006,12.0342,11.989,11.9947,75200.0
2004-12-31 15:00:00,21.23,21.25,21.22,21.24,79600.0,11.9947,12.006,11.989,12.0003,79600.0
2004-12-31 15:30:00,21.24,21.24,21.18,21.23,288800.0,12.0003,12.0003,11.9664,11.9947,288800.0
2005-01-03 09:30:00,21.49,21.83,21.41,21.82,768400.0,12.1416,12.3336,12.0964,12.328,768400.0
2005-01-03 10:00:00,21.83,21.98,21.66,21.95,1182000.0,12.3336,12.4184,12.2376,12.4014,1182000.0
2005-01-03 10:30:00,21.96,21.98,21.8,21.87,701600.0,12.4071,12.4184,12.3167,12.3562,701600.0
2005-01-03 11:00:00,21.87,22.16,21.78,22.13,632400.0,12.3562,12.5201,12.3054,12.5031,632400.0
2005-01-03 11:30:00,22.13,22.13,22.03,22.03,267200.0,12.5031,12.5031,12.4466,12.4466,267200.0
2005-01-03 12:00:00,22.03,22.03,21.95,21.98,308400.0,12.4466,12.4466,12.4014,12.4184,308400.0
2005-01-03 12:30:00,21.98,22.01,21.84,21.84,187200.0,12.4184,12.4353,12.3393,12.3393,187200.0
2005-01-03 13:00:00,21.84,21.85,21.64,21.66,436000.0,12.3393,12.3449,12.2263,12.2376,436000.0
2005-01-03 13:30:00,21.67,21.87,21.67,21.86,317600.0,12.2433,12.3562,12.2433,12.3506,317600.0
2005-01-03 14:00:00,21.86,21.89,21.75,21.77,190800.0,12.3506,12.3675,12.2884,12.2997,190800.0
2005-01-03 14:30:00,21.77,21.88,21.77,21.87,271600.0,12.2997,12.3619,12.2997,12.3562,271600.0
2005-01-03 15:00:00,21.87,21.92,21.79,21.8,798000.0,12.3562,12.3845,12.311,12.3167,798000.0
2005-01-03 15:30:00,21.8,21.93,21.8,21.85,625600.0,12.3167,12.3901,12.3167,12.3449,625600.0
2005-01-04 09:30:00,22.0,22.0,21.8,21.88,340400.0,12.4297,12.4297,12.3167,12.3619,340400.0
2005-01-04 10:00:00,21.88,21.9,21.82,21.82,200400.0,12.3619,12.3732,12.328,12.328,200400.0
2005-01-04 10:30:00,21.83,21.85,21.74,21.79,225200.0,12.3336,12.3449,12.2828,12.311,225200.0
2005-01-04 11:00:00,21.79,21.83,21.77,21.82,150800.0,12.311,12.3336,12.2997,12.328,150800.0
2005-01-04 11:30:00,21.82,21.85,21.75,21.84,213200.0,12.328,12.3449,12.2884,12.3393,213200.0
2005-01-04 12:00:00,21.84,21.84,21.66,21.76,225200.0,12.3393,12.3393,12.2376,12.2941,225200.0
2005-01-04 12:30:00,21.76,21.78,21.71,21.71,188000.0,12.2941,12.3054,12.2659,12.2659,188000.0
2005-01-04 13:00:00,21.7,21.73,21.65,21.65,173600.0,12.2602,12.2772,12.232,12.232,173600.0
2005-01-04 13:30:00,21.65,21.72,21.64,21.72,184400.0,12.232,12.2715,12.2263,12.2715,184400.0
2005-01-04 14:00:00,21.72,21.75,21.67,21.71,258400.0,12.2715,12.2884,12.2433,12.2659,258400.0
2005-01-04 14:30:00,21.71,21.72,21.65,21.69,288800.0,12.2659,12.2715,12.232,12.2546,288800.0
2005-01-04 15:00:00,21.68,21.68,21.6,21.66,323200.0,12.2489,12.2489,12.2037,12.2376,323200.0
2005-01-04 15:30:00,21.66,21.74,21.65,21.69,389600.0,12.2376,12.2828,12.232,12.2546,389600.0
2005-01-05 09:30:00,21.88,21.88,21.74,21.78,312400.0,12.3619,12.3619,12.2828,12.3054,312400.0
2005-01-05 10:00:00,21.78,21.83,21.63,21.64,227200.0,12.3054,12.3336,12.2207,12.2263,227200.0
2005-01-05 10:30:00,21.64,21.74,21.63,21.69,249600.0,12.2263,12.2828,12.2207,12.2546,249600.0
2005-01-05 11:00:00,21.68,21.74,21.59,21.61,149200.0,12.2489,12.2828,12.1981,12.2094,149200.0
2005-01-05 11:30:00,21.61,21.82,21.61,21.82,134800.0,12.2094,12.328,12.2094,12.328,134800.0
2005-01-05 12:00:00,21.82,21.93,21.82,21.91,230800.0,12.328,12.3901,12.328,12.3788,230800.0
2005-01-05 12:30:00,21.91,21.92,21.84,21.9,137200.0,12.3788,12.3845,12.3393,12.3732,137200.0
2005-01-05 13:00:00,21.9,21.93,21.89,21.93,92400.0,12.3732,12.3901,12.3675,12.3901,92400.0
2005-01-05 13:30:00,21.93,21.99,21.84,21.85,171600.0,12.3901,12.424,12.3393,12.3449,171600.0
2005-01-05 14:00:00,21.85,21.87,21.8,21.81,105600.0,12.3449,12.3562,12.3167,12.3223,105600.0
2005-01-05 14:30:00,21.81,21.83,21.76,21.8,141200.0,12.3223,12.3336,12.2941,12.3167,141200.0
2005-01-05 15:00:00,21.78,21.87,21.76,21.77,201200.0,12.3054,12.3562,12.2941,12.2997,201200.0
2005-01-05 15:30:00,21.77,21.78,21.69,21.69,287200.0,12.2997,12.3054,12.2546,12.2546,287200.0
2005-01-06 09:30:00,21.72,21.78,21.66,21.68,218800.0,12.2715,12.3054,12.2376,12.2489,218800.0
2005-01-06 10:00:00,21.67,21.8,21.67,21.73,168800.0,12.2433,12.3167,12.2433,12.2772,168800.0
2005-01-06 10:30:00,21.73,21.73,21.64,21.67,116400.0,12.2772,12.2772,12.2263,12.2433,116400.0
2005-01-06 11:00:00,21.67,21.76,21.64,21.74,142000.0,12.2433,12.2941,12.2263,12.2828,142000.0
2005-01-06 11:30:00,21.76,21.83,21.76,21.78,84000.0,12.2941,12.3336,12.2941,12.3054,84000.0
2005-01-06 12:00:00,21.79,21.88,21.79,21.81,87200.0,12.311,12.3619,12.311,12.3223,87200.0
2005-01-06 12:30:00,21.81,21.84,21.78,21.78,84800.0,12.3223,12.3393,12.3054,12.3054,84800.0
2005-01-06 13:00:00,21.78,21.97,21.78,21.96,146400.0,12.3054,12.4127,12.3054,12.4071,146400.0
2005-01-06 13:30:00,21.96,21.96,21.82,21.89,191600.0,12.4071,12.4071,12.328,12.3675,191600.0
2005-01-06 14:00:00,21.89,21.9,21.84,21.86,71200.0,12.3675,12.3732,12.3393,12.3506,71200.0
2005-01-06 14:30:00,21.88,21.89,21.78,21.79,134800.0,12.3619,12.3675,12.3054,12.311,134800.0
2005-01-06 15:00:00,21.8,21.83,21.74,21.78,168800.0,12.3167,12.3336,12.2828,12.3054,168800.0
2005-01-06 15:30:00,21.78,21.84,21.78,21.79,204800.0,12.3054,12.3393,12.3054,12.311,204800.0
2005-01-07 09:30:00,21.77,21.82,21.75,21.75,112800.0,12.2997,12.328,12.2884,12.2884,112800.0
2005-01-07 10:00:00,21.73,21.79,21.57,21.58,153600.0,12.2772,12.311,12.1868,12.1924,153600.0
2005-01-07 10:30:00,21.58,21.63,21.53,21.61,148800.0,12.1924,12.2207,12.1642,12.2094,148800.0
2005-01-07 11:00:00,21.61,21.71,21.61,21.71,85600.0,12.2094,12.2659,12.2094,12.2659,85600.0
2005-01-07 11:30:00,21.71,21.74,21.7,21.73,76000.0,12.2659,12.2828,12.2602,12.2772,76000.0
2005-01-07 12:00:00,21.73,21.78,21.72,21.77,58400.0,12.2772,12.3054,12.2715,12.2997,58400.0
2005-01-07 12:30:00,21.77,21.82,21.75,21.81,110400.0,12.2997,12.328,12.2884,12.3223,110400.0
2005-01-07 13:00:00,21.8,21.83,21.76,21.77,104400.0,12.3167,12.3336,12.2941,12.2997,104400.0
2005-01-07 13:30:00,21.77,21.84,21.76,21.8,70400.0,12.2997,12.3393,12.2941,12.3167,70400.0
2005-01-07 14:00:00,21.8,21.82,21.75,21.77,63200.0,12.3167,12.328,12.2884,12.2997,63200.0
2005-01-07 14:30:00,21.77,21.77,21.66,21.7,100400.0,12.2997,12.2997,12.2376,12.2602,100400.0
2005-01-07 15:00:00,21.7,21.7,21.62,21.62,145600.0,12.2602,12.2602,12.215,12.215,145600.0
2005-01-07 15:30:00,21.62,21.65,21.57,21.59,254000.0,12.215,12.232,12.1868,12.1981,254000.0
2005-01-10 09:30:00,21.53,21.71,21.52,21.69,150800.0,12.1642,12.2659,12.1585,12.2546,150800.0
2005-01-10 10:00:00,21.69,21.72,21.6,21.68,221200.0,12.2546,12.2715,12.2037,12.2489,221200.0
2005-01-10 10:30:00,21.68,21.71,21.65,21.69,184000.0,12.2489,12.2659,12.232,12.2546,184000.0
2005-01-10 11:00:00,21.69,21.77,21.69,21.77,164000.0,12.2546,12.2997,12.2546,12.2997,164000.0
2005-01-10 11:30:00,21.77,21.77,21.71,21.73,72000.0,12.2997,12.2997,12.2659,12.2772,72000.0
2005-01-10 12:00:00,21.73,21.73,21.64,21.67,120800.0,12.2772,12.2772,12.2263,12.2433,120800.0
2005-01-10 12:30:00,21.67,21.7,21.66,21.67,106000.0,12.2433,12.2602,12.2376,12.2433,106000.0
2005-01-10 13:00:00,21.67,21.68,21.67,21.67,146800.0,12.2433,12.2489,12.2433,12.2433,146800.0
2005-01-10 13:30:00,21.67,21.67,21.62,21.63,140000.0,12.2433,12.2433,12.215,12.2207,140000.0
2005-01-10 14:00:00,21.63,21.64,21.58,21.61,108400.0,12.2207,12.2263,12.1924,12.2094,108400.0
2005-01-10 14:30:00,21.6,21.61,21.53,21.53,188400.0,12.2037,12.2094,12.1642,12.1642,188400.0
2005-01-10 15:00:00,21.53,21.56,21.45,21.47,264000.0,12.1642,12.1811,12.119,12.1303,264000.0
2005-01-10 15:30:00,21.47,21.48,21.41,21.47,641600.0,12.1303,12.1359,12.0964,12.1303,641600.0
2005-01-11 09:30:00,21.43,21.44,21.17,21.21,436000.0,12.1077,12.1133,11.9608,11.9834,436000.0
2005-01-11 10:00:00,21.21,21.32,21.16,21.31,288000.0,11.9834,12.0455,11.9551,12.0399,288000.0
2005-01-11 10:30:00,21.31,21.31,21.19,21.23,392000.0,12.0399,12.0399,11.9721,11.9947,392000.0
2005-01-11 11:00:00,21.23,21.29,21.23,21.27,228800.0,11.9947,12.0286,11.9947,12.0173,228800.0
2005-01-11 11:30:00,21.27,21.28,21.18,21.19,126000.0,12.0173,12.0229,11.9664,11.9721,126000.0
2005-01-11 12:00:00,21.19,21.24,21.16,21.22,220400.0,11.9721,12.0003,11.9551,11.989,220400.0
2005-01-11 12:30:00,21.22,21.25,21.22,21.25,156000.0,11.989,12.006,11.989,12.006,156000.0
2005-01-11 13:00:00,21.25,21.34,21.22,21.34,192000.0,12.006,12.0568,11.989,12.0568,192000.0
2005-01-11 13:30:00,21.34,21.41,21.33,21.39,138800.0,12.0568,12.0964,12.0512,12.0851,138800.0
2005-01-11 14:00:00,21.39,21.41,21.32,21.32,320400.0,12.0851,12.0964,12.0455,12.0455,320400.0
2005-01-11 14:30:00,21.32,21.33,21.28,21.32,507200.0,12.0455,12.0512,12.0229,12.0455,507200.0
2005-01-11 15:00:00,21.32,21.34,21.27,21.27,310800.0,12.0455,12.0568,12.0173,12.0173,310800.0
2005-01-11 15:30:00,21.27,21.27,21.17,21.18,502800.0,12.0173,12.0173,11.9608,11.9664,502800.0
2005-01-12 09:30:00,21.24,21.25,21.11,21.18,158800.0,12.0003,12.006,11.9269,11.9664,158800.0
2005-01-12 10:00:00,21.19,21.24,21.13,21.15,136800.0,11.9721,12.0003,11.9382,11.9495,136800.0
2005-01-12 10:30:00,21.16,21.18,21.01,21.05,200800.0,11.9551,11.9664,11.8704,11.893,200800.0
2005-01-12 11:00:00,21.05,21.1,21.01,21.01,173600.0,11.893,11.9212,11.8704,11.8704,173600.0
2005-01-12 11:30:00,21.03,21.15,21.02,21.14,238800.0,11.8817,11.9495,11.876,11.9438,238800.0
2005-01-12 12:00:00,21.15,21.17,21.13,21.17,208000.0,11.9495,11.9608,11.9382,11.9608,208000.0
2005-01-12 12:30:00,21.17,21.18,21.13,21.13,96800.0,11.9608,11.9664,11.9382,11.9382,96800.0
2005-01-12 13:00:00,21.13,21.15,21.12,21.13,71600.0,11.9382,11.9495,11.9325,11.9382,71600.0
2005-01-12 13:30:00,21.13,21.14,21.08,21.13,118000.0,11.9382,11.9438,11.9099,11.9382,118000.0
2005-01-12 14:00:00,21.12,21.15,21.11,21.13,170000.0,11.9325,11.9495,11.9269,11.9382,170000.0
2005-01-12 14:30:00,21.13,21.17,21.12,21.16,50400.0,11.9382,11.9608,11.9325,11.9551,50400.0
2005-01-12 15:00:00,21.17,21.2,21.09,21.1,134000.0,11.9608,11.9777,11.9156,11.9212,134000.0
2005-01-12 15:30:00,21.1,21.17,21.09,21.13,392000.0,11.9212,11.9608,11.9156,11.9382,392000.0
2005-01-13 09:30:00,21.13,21.13,21.0,21.05,232400.0,11.9382,11.9382,11.8647,11.893,232400.0
2005-01-13 10:00:00,21.08,21.27,21.07,21.26,184000.0,11.9099,12.0173,11.9043,12.0116,184000.0
2005-01-13 10:30:00,21.26,21.29,21.12,21.14,99600.0,12.0116,12.0286,11.9325,11.9438,99600.0
2005-01-13 11:00:00,21.15,21.2,21.12,21.13,121200.0,11.9495,11.9777,11.9325,11.9382,121200.0
2005-01-13 11:30:00,21.13,21.13,21.03,21.08,92800.0,11.9382,11.9382,11.8817,11.9099,92800.0
2005-01-13 12:00:00,21.08,21.11,21.08,21.08,40800.0,11.9099,11.9269,11.9099,11.9099,40800.0
2005-01-13 12:30:00,21.07,21.1,21.06,21.09,32800.0,11.9043,11.9212,11.8986,11.9156,32800.0
2005-01-13 13:00:00,21.09,21.11,21.06,21.06,30000.0,11.9156,11.9269,11.8986,11.8986,30000.0
2005-01-13 13:30:00,21.06,21.1,21.06,21.09,60400.0,11.8986,11.9212,11.8986,11.9156,60400.0
2005-01-13 14:00:00,21.09,21.11,21.06,21.09,53200.0,11.9156,11.9269,11.8986,11.9156,53200.0
2005-01-13 14:30:00,21.09,21.09,21.02,21.07,96400.0,11.9156,11.9156,11.876,11.9043,96400.0
2005-01-13 15:00:00,21.07,21.08,20.98,20.99,140800.0,11.9043,11.9099,11.8534,11.8591,140800.0
2005-01-13 15:30:00,20.99,21.01,20.93,20.97,398400.0,11.8591,11.8704,11.8252,11.8478,398400.0
2005-01-14 09:30:00,20.99,21.04,20.9,20.94,205600.0,11.8591,11.8873,11.8082,11.8308,205600.0
2005-01-14 10:00:00,20.94,21.08,20.9,21.07,212400.0,11.8308,11.9099,11.8082,11.9043,212400.0
2005-01-14 10:30:00,21.08,21.08,21.02,21.02,71600.0,11.9099,11.9099,11.876,11.876,71600.0
2005-01-14 11:00:00,21.02,21.03,20.92,20.96,113200.0,11.876,11.8817,11.8195,11.8421,113200.0
2005-01-14 11:30:00,20.95,20.96,20.9,20.91,94800.0,11.8365,11.8421,11.8082,11.8139,94800.0
2005-01-14 12:00:00,20.91,20.98,20.91,20.98,94000.0,11.8139,11.8534,11.8139,11.8534,94000.0
2005-01-14 12:30:00,20.98,21.01,20.96,21.0,63600.0,11.8534,11.8704,11.8421,11.8647,63600.0
2005-01-14 13:00:00,21.0,21.02,20.95,20.97,108400.0,11.8647,11.876,11.8365,11.8478,108400.0
2005-01-14 13:30:00,20.97,20.98,20.96,20.97,48800.0,11.8478,11.8534,11.8421,11.8478,48800.0
2005-01-14 14:00:00,20.97,20.98,20.96,20.96,98800.0,11.8478,11.8534,11.8421,11.8421,98800.0
2005-01-14 14:30:00,20.96,20.98,20.96,20.98,98400.0,11.8421,11.8534,11.8421,11.8534,98400.0
2005-01-14 15:00:00,20.98,21.0,20.97,21.0,104800.0,11.8534,11.8647,11.8478,11.8647,104800.0
2005-01-14 15:30:00,21.0,21.01,20.95,20.97,257600.0,11.8647,11.8704,11.8365,11.8478,257600.0
2005-01-18 09:30:00,21.0,21.09,20.93,21.0,190400.0,11.8647,11.9156,11.8252,11.8647,190400.0
2005-01-18 10:00:00,21.01,21.08,20.99,21.07,121600.0,11.8704,11.9099,11.8591,11.9043,121600.0
2005-01-18 10:30:00,21.08,21.22,21.07,21.14,150800.0,11.9099,11.989,11.9043,11.9438,150800.0
2005-01-18 11:00:00,21.15,21.2,21.12,21.2,78800.0,11.9495,11.9777,11.9325,11.9777,78800.0
2005-01-18 11:30:00,21.21,21.42,21.21,21.41,107600.0,11.9834,12.102,11.9834,12.0964,107600.0
2005-01-18 12:00:00,21.4,21.48,21.4,21.46,88400.0,12.0907,12.1359,12.0907,12.1246,88400.0
2005-01-18 12:30:00,21.45,21.59,21.44,21.58,204400.0,12.119,12.1981,12.1133,12.1924,204400.0
2005-01-18 13:00:00,21.58,21.61,21.56,21.59,175200.0,12.1924,12.2094,12.1811,12.1981,175200.0
2005-01-18 13:30:00,21.59,21.72,21.59,21.69,261600.0,12.1981,12.2715,12.1981,12.2546,261600.0
2005-01-18 14:00:00,21.68,21.68,21.62,21.63,198400.0,12.2489,12.2489,12.215,12.2207,198400.0
2005-01-18 14:30:00,21.64,21.69,21.64,21.67,198400.0,12.2263,12.2546,12.2263,12.2433,198400.0
2005-01-18 15:00:00,21.67,21.69,21.61,21.67,218800.0,12.2433,12.2546,12.2094,12.2433,218800.0
2005-01-18 15:30:00,21.67,21.77,21.63,21.65,416400.0,12.2433,12.2997,12.2207,12.232,416400.0
2005-01-19 09:30:00,21.56,21.57,21.44,21.5,298800.0,12.1811,12.1868,12.1133,12.1472,298800.0
2005-01-19 10:00:00,21.5,21.54,21.44,21.45,182800.0,12.1472,12.1698,12.1133,12.119,182800.0
2005-01-19 10:30:00,21.45,21.48,21.28,21.48,252400.0,12.119,12.1359,12.0229,12.1359,252400.0
2005-01-19 11:00:00,21.48,21.65,21.48,21.56,272800.0,12.1359,12.232,12.1359,12.1811,272800.0
2005-01-19 11:30:00,21.56,21.56,21.44,21.45,428800.0,12.1811,12.1811,12.1133,12.119,428800.0
2005-01-19 12:00:00,21.45,21.46,21.42,21.43,226400.0,12.119,12.1246,12.102,12.1077,226400.0
2005-01-19 12:30:00,21.43,21.47,21.41,21.41,242800.0,12.1077,12.1303,12.0964,12.0964,242800.0
2005-01-19 13:00:00,21.41,21.44,21.4,21.43,246800.0,12.0964,12.1133,12.0907,12.1077,246800.0
2005-01-19 13:30:00,21.42,21.43,21.38,21.38,116000.0,12.102,12.1077,12.0794,12.0794,116000.0
2005-01-19 14:00:00,21.37,21.39,21.35,21.36,191600.0,12.0738,12.0851,12.0625,12.0681,191600.0
2005-01-19 14:30:00,21.37,21.42,21.36,21.4,367200.0,12.0738,12.102,12.0681,12.0907,367200.0
2005-01-19 15:00:00,21.4,21.42,21.35,21.35,241200.0,12.0907,12.102,12.0625,12.0625,241200.0
2005-01-19 15:30:00,21.36,21.38,21.31,21.35,691200.0,12.0681,12.0794,12.0399,12.0625,691200.0
2005-01-20 09:30:00,21.5,21.53,21.08,21.08,1732000.0,12.1472,12.1642,11.9099,11.9099,1732000.0
2005-01-20 10:00:00,21.07,21.26,21.05,21.12,737600.0,11.9043,12.0116,11.893,11.9325,737600.0
2005-01-20 10:30:00,21.12,21.16,21.01,21.02,440800.0,11.9325,11.9551,11.8704,11.876,440800.0
2005-01-20 11:00:00,21.0,21.07,21.0,21.03,315200.0,11.8647,11.9043,11.8647,11.8817,315200.0
2005-01-20 11:30:00,21.03,21.07,20.97,20.97,216400.0,11.8817,11.9043,11.8478,11.8478,216400.0
2005-01-20 12:00:00,20.96,21.04,20.92,21.01,361600.0,11.8421,11.8873,11.8195,11.8704,361600.0
2005-01-20 12:30:00,21.01,21.08,21.0,21.04,134000.0,11.8704,11.9099,11.8647,11.8873,134000.0
2005-01-20 13:00:00,21.04,21.04,20.94,20.95,247200.0,11.8873,11.8873,11.8308,11.8365,247200.0
2005-01-20 13:30:00,20.95,21.04,20.95,21.01,146400.0,11.8365,11.8873,11.8365,11.8704,146400.0
2005-01-20 14:00:00,21.01,21.01,20.95,20.97,312800.0,11.8704,11.8704,11.8365,11.8478,312800.0
2005-01-20 14:30:00,20.98,21.0,20.95,21.0,162400.0,11.8534,11.8647,11.8365,11.8647,162400.0
2005-01-20 15:00:00,20.99,21.06,20.97,21.04,469200.0,11.8591,11.8986,11.8478,11.8873,469200.0
2005-01-20 15:30:00,21.04,21.06,20.94,20.94,596400.0,11.8873,11.8986,11.8308,11.8308,596400.0
2005-01-21 09:30:00,20.91,20.95,20.76,20.83,678400.0,11.8139,11.8365,11.7291,11.7687,678400.0
2005-01-21 10:00:00,20.81,20.98,20.74,20.96,284800.0,11.7574,11.8534,11.7178,11.8421,284800.0
2005-01-21 10:30:00,20.96,20.96,20.87,20.95,334000.0,11.8421,11.8421,11.7913,11.8365,334000.0
2005-01-21 11:00:00,20.96,20.96,20.81,20.84,187600.0,11.8421,11.8421,11.7574,11.7743,187600.0
2005-01-21 11:30:00,20.84,20.85,20.75,20.78,292000.0,11.7743,11.78,11.7235,11.7404,292000.0
2005-01-21 12:00:00,20.78,20.81,20.76,20.77,163200.0,11.7404,11.7574,11.7291,11.7348,163200.0
2005-01-21 12:30:00,20.77,20.78,20.75,20.78,144000.0,11.7348,11.7404,11.7235,11.7404,144000.0
2005-01-21 13:00:00,20.78,20.78,20.61,20.61,287600.0,11.7404,11.7404,11.6444,11.6444,287600.0
2005-01-21 13:30:00,20.61,20.63,20.57,20.61,235200.0,11.6444,11.6557,11.6218,11.6444,235200.0
2005-01-21 14:00:00,20.61,20.68,20.61,20.64,195200.0,11.6444,11.6839,11.6444,11.6613,195200.0
2005-01-21 14:30:00,20.64,20.65,20.6,20.63,291200.0,11.6613,11.667,11.6387,11.6557,291200.0
2005-01-21 15:00:00,20.62,20.63,20.57,20.62,385200.0,11.65,11.6557,11.6218,11.65,385200.0
2005-01-21 15:30:00,20.61,20.73,20.6,20.7,516400.0,11.6444,11.7122,11.6387,11.6952,516400.0
2005-01-24 09:30:00,20.83,20.88,20.75,20.75,221600.0,11.7687,11.7969,11.7235,11.7235,221600.0
2005-01-24 10:00:00,20.75,20.81,20.71,20.71,328400.0,11.7235,11.7574,11.7009,11.7009,328400.0
2005-01-24 10:30:00,20.7,20.79,20.68,20.79,269200.0,11.6952,11.7461,11.6839,11.7461,269200.0
2005-01-24 11:00:00,20.8,20.98,20.8,20.98,262400.0,11.7517,11.8534,11.7517,11.8534,262400.0
2005-01-24 11:30:00,20.98,21.06,20.96,21.03,238400.0,11.8534,11.8986,11.8421,11.8817,238400.0
2005-01-24 12:00:00,21.02,21.09,21.02,21.06,175600.0,11.876,11.9156,11.876,11.8986,175600.0
2005-01-24 12:30:00,21.05,21.1,20.96,21.09,173600.0,11.893,11.9212,11.8421,11.9156,173600.0
2005-01-24 13:00:00,21.09,21.14,21.09,21.13,198800.0,11.9156,11.9438,11.9156,11.9382,198800.0
2005-01-24 13:30:00,21.13,21.13,21.01,21.02,159600.0,11.9382,11.9382,11.8704,11.876,159600.0
2005-01-24 14:00:00,21.02,21.06,20.93,20.93,162800.0,11.876,11.8986,11.8252,11.8252,162800.0
2005-01-24 14:30:00,20.93,21.0,20.91,20.92,209200.0,11.8252,11.8647,11.8139,11.8195,209200.0
2005-01-24 15:00:00,20.92,20.95,20.9,20.93,290000.0,11.8195,11.8365,11.8082,11.8252,290000.0
2005-01-24 15:30:00,20.93,20.94,20.89,20.9,501200.0,11.8252,11.8308,11.8026,11.8082,501200.0
2005-01-25 09:30:00,20.9,21.2,20.9,21.07,301200.0,11.8082,11.9777,11.8082,11.9043,301200.0
2005-01-25 10:00:00,21.07,21.1,21.02,21.06,273600.0,11.9043,11.9212,11.876,11.8986,273600.0
2005-01-25 10:30:00,21.06,21.11,21.06,21.11,208800.0,11.8986,11.9269,11.8986,11.9269,208800.0
2005-01-25 11:00:00,21.11,21.11,20.99,21.04,176000.0,11.9269,11.9269,11.8591,11.8873,176000.0
2005-01-25 11:30:00,21.04,21.08,21.02,21.04,208000.0,11.8873,11.9099,11.876,11.8873,208000.0
2005-01-25 12:00:00,21.04,21.04,20.98,20.99,163200.0,11.8873,11.8873,11.8534,11.8591,163200.0
2005-01-25 12:30:00,21.0,21.04,20.99,21.02,147600.0,11.8647,11.8873,11.8591,11.876,147600.0
2005-01-25 13:00:00,21.02,21.05,21.01,21.04,214800.0,11.876,11.893,11.8704,11.8873,214800.0
2005-01-25 13:30:00,21.04,21.04,21.0,21.01,112400.0,11.8873,11.8873,11.8647,11.8704,112400.0
2005-01-25 14:00:00,21.01,21.02,20.97,20.97,120400.0,11.8704,11.876,11.8478,11.8478,120400.0
2005-01-25 14:30:00,20.97,20.97,20.91,20.94,169600.0,11.8478,11.8478,11.8139,11.8308,169600.0
2005-01-25 15:00:00,20.94,20.96,20.9,20.96,215600.0,11.8308,11.8421,11.8082,11.8421,215600.0
2005-01-25 15:30:00,20.95,20.97,20.82,20.91,273200.0,11.8365,11.8478,11.763,11.8139,273200.0
2005-01-26 09:30:00,21.05,21.1,21.0,21.1,316800.0,11.893,11.9212,11.8647,11.9212,316800.0
2005-01-26 10:00:00,21.09,21.1,21.07,21.09,110000.0,11.9156,11.9212,11.9043,11.9156,110000.0
2005-01-26 10:30:00,21.1,21.16,21.07,21.15,268800.0,11.9212,11.9551,11.9043,11.9495,268800.0
2005-01-26 11:00:00,21.15,21.17,21.05,21.06,156400.0,11.9495,11.9608,11.893,11.8986,156400.0
2005-01-26 11:30:00,21.06,21.07,21.06,21.06,212800.0,11.8986,11.9043,11.8986,11.8986,212800.0
2005-01-26 12:00:00,21.06,21.07,20.96,21.0,189200.0,11.8986,11.9043,11.8421,11.8647,189200.0
2005-01-26 12:30:00,21.0,21.06,20.99,21.0,151200.0,11.8647,11.8986,11.8591,11.8647,151200.0
2005-01-26 13:00:00,21.0,21.07,20.99,21.07,184000.0,11.8647,11.9043,11.8591,11.9043,184000.0
2005-01-26 13:30:00,21.07,21.13,21.05,21.12,218000.0,11.9043,11.9382,11.893,11.9325,218000.0
2005-01-26 14:00:00,21.12,21.14,21.07,21.07,154400.0,11.9325,11.9438,11.9043,11.9043,154400.0
2005-01-26 14:30:00,21.07,21.07,20.98,20.99,218800.0,11.9043,11.9043,11.8534,11.8591,218800.0
2005-01-26 15:00:00,20.99,21.0,20.94,20.94,199600.0,11.8591,11.8647,11.8308,11.8308,199600.0
2005-01-26 15:30:00,20.94,20.99,20.9,20.95,449600.0,11.8308,11.8591,11.8082,11.8365,449600.0
2005-01-27 09:30:00,20.83,20.87,20.7,20.75,405600.0,11.7687,11.7913,11.6952,11.7235,405600.0
2005-01-27 10:00:00,20.74,20.74,20.64,20.64,374800.0,11.7178,11.7178,11.6613,11.6613,374800.0
2005-01-27 10:30:00,20.64,20.69,20.58,20.59,384800.0,11.6613,11.6896,11.6274,11.6331,384800.0
2005-01-27 11:00:00,20.59,20.76,20.59,20.75,497600.0,11.6331,11.7291,11.6331,11.7235,497600.0
2005-01-27 11:30:00,20.74,20.77,20.65,20.67,319600.0,11.7178,11.7348,11.667,11.6783,319600.0
2005-01-27 12:00:00,20.67,20.68,20.61,20.66,185600.0,11.6783,11.6839,11.6444,11.6726,185600.0
2005-01-27 12:30:00,20.66,20.7,20.63,20.63,120000.0,11.6726,11.6952,11.6557,11.6557,120000.0
2005-01-27 13:00:00,20.62,20.62,20.53,20.53,183200.0,11.65,11.65,11.5992,11.5992,183200.0
2005-01-27 13:30:00,20.53,20.57,20.35,20.35,964800.0,11.5992,11.6218,11.4975,11.4975,964800.0
2005-01-27 14:00:00,20.35,20.55,20.35,20.5,872000.0,11.4975,11.6105,11.4975,11.5822,872000.0
2005-01-27 14:30:00,20.5,20.59,20.39,20.45,443200.0,11.5822,11.6331,11.5201,11.554,443200.0
2005-01-27 15:00:00,20.44,20.48,20.43,20.47,556400.0,11.5483,11.5709,11.5427,11.5653,556400.0
2005-01-27 15:30:00,20.47,20.61,20.47,20.61,831200.0,11.5653,11.6444,11.5653,11.6444,831200.0
2005-01-28 09:30:00,20.64,20.73,20.61,20.69,294800.0,11.6613,11.7122,11.6444,11.6896,294800.0
2005-01-28 10:00:00,20.68,20.77,20.67,20.75,192000.0,11.6839,11.7348,11.6783,11.7235,192000.0
2005-01-28 10:30:00,20.76,20.76,20.64,20.68,165200.0,11.7291,11.7291,11.6613,11.6839,165200.0
2005-01-28 11:00:00,20.68,20.68,20.54,20.59,211600.0,11.6839,11.6839,11.6048,11.6331,211600.0
2005-01-28 11:30:00,20.59,20.65,20.5,20.55,177600.0,11.6331,11.667,11.5822,11.6105,177600.0
2005-01-28 12:00:00,20.55,20.55,20.43,20.47,166000.0,11.6105,11.6105,11.5427,11.5653,166000.0
2005-01-28 12:30:00,20.48,20.55,20.43,20.44,106800.0,11.5709,11.6105,11.5427,11.5483,106800.0
2005-01-28 13:00:00,20.44,20.53,20.43,20.53,185600.0,11.5483,11.5992,11.5427,11.5992,185600.0
2005-01-28 13:30:00,20.53,20.6,20.51,20.58,162400.0,11.5992,11.6387,11.5879,11.6274,162400.0
2005-01-28 14:00:00,20.58,20.64,20.54,20.6,142400.0,11.6274,11.6613,11.6048,11.6387,142400.0
2005-01-28 14:30:00,20.6,20.62,20.55,20.56,179600.0,11.6387,11.65,11.6105,11.6161,179600.0
2005-01-28 15:00:00,20.55,20.61,20.54,20.61,173600.0,11.6105,11.6444,11.6048,11.6444,173600.0
2005-01-28 15:30:00,20.61,20.66,20.55,20.62,412000.0,11.6444,11.6726,11.6105,11.65,412000.0
2005-01-31 09:30:00,20.79,20.79,20.62,20.75,147600.0,11.7461,11.7461,11.65,11.7235,147600.0
2005-01-31 10:00:00,20.76,20.87,20.7,20.71,140800.0,11.7291,11.7913,11.6952,11.7009,140800.0
2005-01-31 10:30:00,20.72,20.83,20.71,20.78,80800.0,11.7065,11.7687,11.7009,11.7404,80800.0
2005-01-31 11:00:00,20.79,20.89,20.76,20.87,86800.0,11.7461,11.8026,11.7291,11.7913,86800.0
2005-01-31 11:30:00,20.87,20.9,20.86,20.9,80000.0,11.7913,11.8082,11.7856,11.8082,80000.0
2005-01-31 12:00:00,20.9,20.97,20.85,20.96,159600.0,11.8082,11.8478,11.78,11.8421,159600.0
2005-01-31 12:30:00,20.96,20.97,20.92,20.97,67600.0,11.8421,11.8478,11.8195,11.8478,67600.0
2005-01-31 13:00:00,20.97,20.97,20.92,20.95,68400.0,11.8478,11.8478,11.8195,11.8365,68400.0
2005-01-31 13:30:00,20.95,20.95,20.85,20.86,113200.0,11.8365,11.8365,11.78,11.7856,113200.0
2005-01-31 14:00:00,20.86,20.91,20.85,20.89,87200.0,11.7856,11.8139,11.78,11.8026,87200.0
2005-01-31 14:30:00,20.89,20.96,20.89,20.94,126400.0,11.8026,11.8421,11.8026,11.8308,126400.0
2005-01-31 15:00:00,20.94,20.94,20.87,20.87,486800.0,11.8308,11.8308,11.7913,11.7913,486800.0
2005-01-31 15:30:00,20.86,20.94,20.84,20.9,433600.0,11.7856,11.8308,11.7743,11.8082,433600.0
2005-02-01 09:30:00,20.99,21.11,20.9,20.99,298800.0,11.8591,11.9269,11.8082,11.8591,298800.0
2005-02-01 10:00:00,21.06,21.06,21.0,21.03,498800.0,11.8986,11.8986,11.8647,11.8817,498800.0
2005-02-01 10:30:00,21.03,21.11,21.03,21.11,357600.0,11.8817,11.9269,11.8817,11.9269,357600.0
2005-02-01 11:00:00,21.11,21.13,21.08,21.09,287600.0,11.9269,11.9382,11.9099,11.9156,287600.0
2005-02-01 11:30:00,21.09,21.19,21.07,21.18,237600.0,11.9156,11.9721,11.9043,11.9664,237600.0
2005-02-01 12:00:00,21.18,21.22,21.18,21.22,241200.0,11.9664,11.989,11.9664,11.989,241200.0
2005-02-01 12:30:00,21.22,21.25,21.21,21.24,294000.0,11.989,12.006,11.9834,12.0003,294000.0
2005-02-01 13:00:00,21.25,21.29,21.24,21.29,179200.0,12.006,12.0286,12.0003,12.0286,179200.0
2005-02-01 13:30:00,21.29,21.31,21.24,21.31,124000.0,12.0286,12.0399,12.0003,12.0399,124000.0
2005-02-01 14:00:00,21.31,21.4,21.31,21.4,177600.0,12.0399,12.0907,12.0399,12.0907,177600.0
2005-02-01 14:30:00,21.4,21.41,21.35,21.41,217600.0,12.0907,12.0964,12.0625,12.0964,217600.0
2005-02-01 15:00:00,21.41,21.48,21.4,21.41,400000.0,12.0964,12.1359,12.0907,12.0964,400000.0
2005-02-01 15:30:00,21.41,21.41,21.34,21.34,390800.0,12.0964,12.0964,12.0568,12.0568,390800.0
2005-02-02 09:30:00,21.24,21.34,21.24,21.3,539600.0,12.0003,12.0568,12.0003,12.0342,539600.0
2005-02-02 10:00:00,21.29,21.33,21.2,21.21,241600.0,12.0286,12.0512,11.9777,11.9834,241600.0
2005-02-02 10:30:00,21.21,21.24,21.15,21.18,147200.0,11.9834,12.0003,11.9495,11.9664,147200.0
2005-02-02 11:00:00,21.18,21.23,21.18,21.22,98800.0,11.9664,11.9947,11.9664,11.989,98800.0
2005-02-02 11:30:00,21.22,21.25,21.21,21.25,93600.0,11.989,12.006,11.9834,12.006,93600.0
2005-02-02 12:00:00,21.25,21.25,21.22,21.22,63600.0,12.006,12.006,11.989,11.989,63600.0
2005-02-02 12:30:00,21.21,21.27,21.21,21.25,89200.0,11.9834,12.0173,11.9834,12.006,89200.0
2005-02-02 13:00:00,21.25,21.25,21.23,21.23,70400.0,12.006,12.006,11.9947,11.9947,70400.0
2005-02-02 13:30:00,21.23,21.23,21.13,21.13,72800.0,11.9947,11.9947,11.9382,11.9382,72800.0
2005-02-02 14:00:00,21.13,21.21,21.13,21.14,154800.0,11.9382,11.9834,11.9382,11.9438,154800.0
2005-02-02 14:30:00,21.14,21.14,20.92,21.05,628800.0,11.9438,11.9438,11.8195,11.893,628800.0
2005-02-02 15:00:00,21.05,21.1,21.02,21.07,303200.0,11.893,11.9212,11.876,11.9043,303200.0
2005-02-02 15:30:00,21.07,21.08,20.98,21.02,461200.0,11.9043,11.9099,11.8534,11.876,461200.0
2005-02-03 09:30:00,20.95,20.97,20.86,20.91,244400.0,11.8365,11.8478,11.7856,11.8139,244400.0
2005-02-03 10:00:00,20.9,20.98,20.9,20.94,291600.0,11.8082,11.8534,11.8082,11.8308,291600.0
2005-02-03 10:30:00,20.94,20.96,20.91,20.93,262000.0,11.8308,11.8421,11.8139,11.8252,262000.0
2005-02-03 11:00:00,20.93,20.96,20.91,20.94,191200.0,11.8252,11.8421,11.8139,11.8308,191200.0
2005-02-03 11:30:00,20.94,20.96,20.92,20.93,215600.0,11.8308,11.8421,11.8195,11.8252,215600.0
2005-02-03 12:00:00,20.92,20.96,20.91,20.96,108800.0,11.8195,11.8421,11.8139,11.8421,108800.0
2005-02-03 12:30:00,20.96,20.96,20.91,20.92,73200.0,11.8421,11.8421,11.8139,11.8195,73200.0
2005-02-03 13:00:00,20.92,20.95,20.91,20.93,94000.0,11.8195,11.8365,11.8139,11.8252,94000.0
2005-02-03 13:30:00,20.93,20.95,20.9,20.95,99600.0,11.8252,11.8365,11.8082,11.8365,99600.0
2005-02-03 14:00:00,20.95,20.97,20.94,20.96,144000.0,11.8365,11.8478,11.8308,11.8421,144000.0
2005-02-03 14:30:00,20.95,21.02,20.95,21.02,156800.0,11.8365,11.876,11.8365,11.876,156800.0
2005-02-03 15:00:00,21.02,21.08,21.02,21.08,290000.0,11.876,11.9099,11.876,11.9099,290000.0
2005-02-03 15:30:00,21.08,21.17,21.08,21.14,323600.0,11.9099,11.9608,11.9099,11.9438,323600.0
2005-02-04 09:30:00,21.07,21.22,21.07,21.2,176000.0,11.9043,11.989,11.9043,11.9777,176000.0
2005-02-04 10:00:00,21.2,21.2,21.13,21.18,115200.0,11.9777,11.9777,11.9382,11.9664,115200.0
2005-02-04 10:30:00,21.18,21.19,21.15,21.18,79600.0,11.9664,11.9721,11.9495,11.9664,79600.0
2005-02-04 11:00:00,21.18,21.19,21.16,21.19,128400.0,11.9664,11.9721,11.9551,11.9721,128400.0
2005-02-04 11:30:00,21.19,21.19,21.14,21.14,113600.0,11.9721,11.9721,11.9438,11.9438,113600.0
2005-02-04 12:00:00,21.13,21.18,21.12,21.18,104400.0,11.9382,11.9664,11.9325,11.9664,104400.0
2005-02-04 12:30:00,21.18,21.22,21.17,21.2,53600.0,11.9664,11.989,11.9608,11.9777,53600.0
2005-02-04 13:00:00,21.2,21.2,21.0,21.04,287200.0,11.9777,11.9777,11.8647,11.8873,287200.0
2005-02-04 13:30:00,21.05,21.14,21.05,21.14,142800.0,11.893,11.9438,11.893,11.9438,142800.0
2005-02-04 14:00:00,21.15,21.21,21.15,21.2,194800.0,11.9495,11.9834,11.9495,11.9777,194800.0
2005-02-04 14:30:00,21.2,21.2,21.16,21.18,256400.0,11.9777,11.9777,11.9551,11.9664,256400.0
2005-02-04 15:00:00,21.18,21.25,21.18,21.25,95200.0,11.9664,12.006,11.9664,12.006,95200.0
2005-02-04 15:30:00,21.25,21.34,21.24,21.34,342400.0,12.006,12.0568,12.0003,12.0568,342400.0
2005-02-07 09:30:00,21.35,21.35,21.19,21.32,176800.0,12.0625,12.0625,11.9721,12.0455,176800.0
2005-02-07 10:00:00,21.31,21.33,21.25,21.33,115600.0,12.0399,12.0512,12.006,12.0512,115600.0
2005-02-07 10:30:00,21.33,21.36,21.32,21.36,262800.0,12.0512,12.0681,12.0455,12.0681,262800.0
2005-02-07 11:00:00,21.36,21.39,21.34,21.36,140800.0,12.0681,12.0851,12.0568,12.0681,140800.0
2005-02-07 11:30:00,21.36,21.41,21.32,21.41,134400.0,12.0681,12.0964,12.0455,12.0964,134400.0
2005-02-07 12:00:00,21.41,21.42,21.39,21.41,166800.0,12.0964,12.102,12.0851,12.0964,166800.0
2005-02-07 12:30:00,21.41,21.43,21.39,21.42,101600.0,12.0964,12.1077,12.0851,12.102,101600.0
2005-02-07 13:00:00,21.42,21.42,21.34,21.39,129600.0,12.102,12.102,12.0568,12.0851,129600.0
2005-02-07 13:30:00,21.39,21.42,21.38,21.41,99200.0,12.0851,12.102,12.0794,12.0964,99200.0
2005-02-07 14:00:00,21.41,21.43,21.39,21.41,105200.0,12.0964,12.1077,12.0851,12.0964,105200.0
2005-02-07 14:30:00,21.41,21.44,21.41,21.42,178000.0,12.0964,12.1133,12.0964,12.102,178000.0
2005-02-07 15:00:00,21.42,21.45,21.41,21.44,181200.0,12.102,12.119,12.0964,12.1133,181200.0
2005-02-07 15:30:00,21.44,21.45,21.42,21.42,351200.0,12.1133,12.119,12.102,12.102,351200.0
2005-02-08 09:30:00,21.4,21.52,21.36,21.5,177200.0,12.0907,12.1585,12.0681,12.1472,177200.0
2005-02-08 10:00:00,21.5,21.5,21.35,21.35,137200.0,12.1472,12.1472,12.0625,12.0625,137200.0
2005-02-08 10:30:00,21.35,21.4,21.32,21.34,206800.0,12.0625,12.0907,12.0455,12.0568,206800.0
2005-02-08 11:00:00,21.34,21.37,21.32,21.34,161200.0,12.0568,12.0738,12.0455,12.0568,161200.0
2005-02-08 11:30:00,21.34,21.34,21.21,21.24,139600.0,12.0568,12.0568,11.9834,12.0003,139600.0
2005-02-08 12:00:00,21.23,21.23,21.16,21.2,82400.0,11.9947,11.9947,11.9551,11.9777,82400.0
2005-02-08 12:30:00,21.19,21.24,21.18,21.24,44800.0,11.9721,12.0003,11.9664,12.0003,44800.0
2005-02-08 13:00:00,21.22,21.26,21.19,21.25,45600.0,11.989,12.0116,11.9721,12.006,45600.0
2005-02-08 13:30:00,21.24,21.27,21.24,21.25,29200.0,12.0003,12.0173,12.0003,12.006,29200.0
2005-02-08 14:00:00,21.26,21.28,21.25,21.25,72000.0,12.0116,12.0229,12.006,12.006,72000.0
2005-02-08 14:30:00,21.24,21.28,21.23,21.28,67600.0,12.0003,12.0229,11.9947,12.0229,67600.0
2005-02-08 15:00:00,21.28,21.34,21.28,21.33,105200.0,12.0229,12.0568,12.0229,12.0512,105200.0
2005-02-08 15:30:00,21.33,21.36,21.28,21.33,183200.0,12.0512,12.0681,12.0229,12.0512,183200.0
2005-02-09 09:30:00,21.29,21.54,21.29,21.41,276800.0,12.0286,12.1698,12.0286,12.0964,276800.0
2005-02-09 10:00:00,21.4,21.45,21.19,21.19,272400.0,12.0907,12.119,11.9721,11.9721,272400.0
2005-02-09 10:30:00,21.19,21.19,21.11,21.14,106000.0,11.9721,11.9721,11.9269,11.9438,106000.0
2005-02-09 11:00:00,21.13,21.21,21.1,21.2,106400.0,11.9382,11.9834,11.9212,11.9777,106400.0
2005-02-09 11:30:00,21.2,21.21,21.15,21.16,122800.0,11.9777,11.9834,11.9495,11.9551,122800.0
2005-02-09 12:00:00,21.17,21.17,21.13,21.15,28800.0,11.9608,11.9608,11.9382,11.9495,28800.0
2005-02-09 12:30:00,21.14,21.14,21.13,21.13,32400.0,11.9438,11.9438,11.9382,11.9382,32400.0
2005-02-09 13:00:00,21.13,21.15,21.09,21.14,101600.0,11.9382,11.9495,11.9156,11.9438,101600.0
2005-02-09 13:30:00,21.15,21.15,21.09,21.11,55200.0,11.9495,11.9495,11.9156,11.9269,55200.0
2005-02-09 14:00:00,21.1,21.1,21.03,21.04,151200.0,11.9212,11.9212,11.8817,11.8873,151200.0
2005-02-09 14:30:00,21.04,21.07,21.02,21.05,148000.0,11.8873,11.9043,11.876,11.893,148000.0
2005-02-09 15:00:00,21.05,21.11,21.03,21.1,163600.0,11.893,11.9269,11.8817,11.9212,163600.0
2005-02-09 15:30:00,21.1,21.14,21.05,21.08,172000.0,11.9212,11.9438,11.893,11.9099,172000.0
2005-02-10 09:30:00,21.09,21.14,20.97,21.07,133200.0,11.9156,11.9438,11.8478,11.9043,133200.0
2005-02-10 10:00:00,21.07,21.19,21.07,21.13,104800.0,11.9043,11.9721,11.9043,11.9382,104800.0
2005-02-10 10:30:00,21.13,21.21,21.08,21.21,131600.0,11.9382,11.9834,11.9099,11.9834,131600.0
2005-02-10 11:00:00,21.21,21.28,21.14,21.2,436800.0,11.9834,12.0229,11.9438,11.9777,436800.0
2005-02-10 11:30:00,21.2,21.24,21.15,21.15,116800.0,11.9777,12.0003,11.9495,11.9495,116800.0
2005-02-10 12:00:00,21.16,21.16,21.09,21.15,100000.0,11.9551,11.9551,11.9156,11.9495,100000.0
2005-02-10 12:30:00,21.15,21.15,21.02,21.08,118000.0,11.9495,11.9495,11.876,11.9099,118000.0
2005-02-10 13:00:00,21.08,21.12,21.04,21.12,97600.0,11.9099,11.9325,11.8873,11.9325,97600.0
2005-02-10 13:30:00,21.12,21.16,21.11,21.16,104000.0,11.9325,11.9551,11.9269,11.9551,104000.0
2005-02-10 14:00:00,21.16,21.22,21.16,21.19,103200.0,11.9551,11.989,11.9551,11.9721,103200.0
2005-02-10 14:30:00,21.19,21.26,21.17,21.25,99200.0,11.9721,12.0116,11.9608,12.006,99200.0
2005-02-10 15:00:00,21.25,21.25,21.18,21.24,102000.0,12.006,12.006,11.9664,12.0003,102000.0
2005-02-10 15:30:00,21.24,21.26,21.2,21.24,191600.0,12.0003,12.0116,11.9777,12.0003,191600.0
2005-02-11 09:30:00,21.22,21.4,21.2,21.34,104400.0,11.989,12.0907,11.9777,12.0568,104400.0
2005-02-11 10:00:00,21.33,21.39,21.23,21.35,142800.0,12.0512,12.0851,11.9947,12.0625,142800.0
2005-02-11 10:30:00,21.35,21.39,21.32,21.38,152000.0,12.0625,12.0851,12.0455,12.0794,152000.0
2005-02-11 11:00:00,21.38,21.63,21.38,21.63,220400.0,12.0794,12.2207,12.0794,12.2207,220400.0
2005-02-11 11:30:00,21.67,21.74,21.61,21.74,309200.0,12.2433,12.2828,12.2094,12.2828,309200.0
2005-02-11 12:00:00,21.74,21.75,21.69,21.75,236400.0,12.2828,12.2884,12.2546,12.2884,236400.0
2005-02-11 12:30:00,21.73,21.73,21.66,21.67,102800.0,12.2772,12.2772,12.2376,12.2433,102800.0
2005-02-11 13:00:00,21.67,21.68,21.61,21.64,173600.0,12.2433,12.2489,12.2094,12.2263,173600.0
2005-02-11 13:30:00,21.64,21.69,21.64,21.67,77200.0,12.2263,12.2546,12.2263,12.2433,77200.0
2005-02-11 14:00:00,21.68,21.68,21.59,21.61,162800.0,12.2489,12.2489,12.1981,12.2094,162800.0
2005-02-11 14:30:00,21.61,21.67,21.58,21.66,69200.0,12.2094,12.2433,12.1924,12.2376,69200.0
2005-02-11 15:00:00,21.66,21.67,21.63,21.65,66800.0,12.2376,12.2433,12.2207,12.232,66800.0
2005-02-11 15:30:00,21.65,21.65,21.58,21.59,309200.0,12.232,12.232,12.1924,12.1981,309200.0
2005-02-14 09:30:00,21.61,21.77,21.61,21.61,325600.0,12.2094,12.2997,12.2094,12.2094,325600.0
2005-02-14 10:00:00,21.61,21.82,21.61,21.82,264400.0,12.2094,12.328,12.2094,12.328,264400.0
2005-02-14 10:30:00,21.82,21.86,21.75,21.8,248400.0,12.328,12.3506,12.2884,12.3167,248400.0
2005-02-14 11:00:00,21.8,21.87,21.8,21.83,295600.0,12.3167,12.3562,12.3167,12.3336,295600.0
2005-02-14 11:30:00,21.84,21.88,21.83,21.84,161200.0,12.3393,12.3619,12.3336,12.3393,161200.0
2005-02-14 12:00:00,21.84,21.96,21.84,21.92,158000.0,12.3393,12.4071,12.3393,12.3845,158000.0
2005-02-14 12:30:00,21.92,21.92,21.84,21.85,144000.0,12.3845,12.3845,12.3393,12.3449,144000.0
2005-02-14 13:00:00,21.84,21.88,21.82,21.84,100800.0,12.3393,12.3619,12.328,12.3393,100800.0
2005-02-14 13:30:00,21.83,21.88,21.82,21.84,82800.0,12.3336,12.3619,12.328,12.3393,82800.0
2005-02-14 14:00:00,21.83,21.89,21.81,21.86,90800.0,12.3336,12.3675,12.3223,12.3506,90800.0
2005-02-14 14:30:00,21.86,21.9,21.84,21.85,132800.0,12.3506,12.3732,12.3393,12.3449,132800.0
2005-02-14 15:00:00,21.85,21.88,21.85,21.86,187200.0,12.3449,12.3619,12.3449,12.3506,187200.0
2005-02-14 15:30:00,21.86,21.9,21.83,21.85,332000.0,12.3506,12.3732,12.3336,12.3449,332000.0
2005-02-15 09:30:00,21.84,21.96,21.83,21.93,213600.0,12.3393,12.4071,12.3336,12.3901,213600.0
2005-02-15 10:00:00,21.93,21.99,21.88,21.96,176000.0,12.3901,12.424,12.3619,12.4071,176000.0
2005-02-15 10:30:00,21.96,22.05,21.96,22.04,336800.0,12.4071,12.4579,12.4071,12.4523,336800.0
2005-02-15 11:00:00,22.04,22.04,21.87,21.89,200800.0,12.4523,12.4523,12.3562,12.3675,200800.0
2005-02-15 11:30:00,21.89,21.89,21.8,21.81,191600.0,12.3675,12.3675,12.3167,12.3223,191600.0
2005-02-15 12:00:00,21.82,21.87,21.81,21.87,93200.0,12.328,12.3562,12.3223,12.3562,93200.0
2005-02-15 12:30:00,21.88,21.95,21.88,21.94,106000.0,12.3619,12.4014,12.3619,12.3958,106000.0
2005-02-15 13:00:00,21.94,21.94,21.78,21.79,194000.0,12.3958,12.3958,12.3054,12.311,194000.0
2005-02-15 13:30:00,21.78,21.86,21.77,21.82,118000.0,12.3054,12.3506,12.2997,12.328,118000.0
2005-02-15 14:00:00,21.82,21.86,21.81,21.83,134800.0,12.328,12.3506,12.3223,12.3336,134800.0
2005-02-15 14:30:00,21.83,21.84,21.81,21.84,122000.0,12.3336,12.3393,12.3223,12.3393,122000.0
2005-02-15 15:00:00,21.85,21.87,21.81,21.82,167200.0,12.3449,12.3562,12.3223,12.328,167200.0
2005-02-15 15:30:00,21.82,21.85,21.79,21.8,308800.0,12.328,12.3449,12.311,12.3167,308800.0
2005-02-16 09:30:00,21.78,21.85,21.61,21.65,202000.0,12.3054,12.3449,12.2094,12.232,202000.0
2005-02-16 10:00:00,21.65,21.74,21.61,21.69,168800.0,12.232,12.2828,12.2094,12.2546,168800.0
2005-02-16 10:30:00,21.69,21.7,21.67,21.7,98000.0,12.2546,12.2602,12.2433,12.2602,98000.0
2005-02-16 11:00:00,21.7,21.72,21.66,21.69,519200.0,12.2602,12.2715,12.2376,12.2546,519200.0
2005-02-16 11:30:00,21.69,21.69,21.61,21.61,77200.0,12.2546,12.2546,12.2094,12.2094,77200.0
2005-02-16 12:00:00,21.6,21.6,21.57,21.57,70000.0,12.2037,12.2037,12.1868,12.1868,70000.0
2005-02-16 12:30:00,21.57,21.64,21.57,21.64,136400.0,12.1868,12.2263,12.1868,12.2263,136400.0
2005-02-16 13:00:00,21.64,21.68,21.63,21.67,138000.0,12.2263,12.2489,12.2207,12.2433,138000.0
2005-02-16 13:30:00,21.66,21.69,21.63,21.66,244800.0,12.2376,12.2546,12.2207,12.2376,244800.0
2005-02-16 14:00:00,21.66,21.7,21.66,21.68,94000.0,12.2376,12.2602,12.2376,12.2489,94000.0
2005-02-16 14:30:00,21.68,21.78,21.67,21.77,192000.0,12.2489,12.3054,12.2433,12.2997,192000.0
2005-02-16 15:00:00,21.78,21.79,21.69,21.72,238400.0,12.3054,12.311,12.2546,12.2715,238400.0
2005-02-16 15:30:00,21.72,21.72,21.6,21.61,321600.0,12.2715,12.2715,12.2037,12.2094,321600.0
2005-02-17 09:30:00,21.84,22.11,21.83,22.07,782800.0,12.3393,12.4918,12.3336,12.4692,782800.0
2005-02-17 10:00:00,22.07,22.29,22.01,22.24,728400.0,12.4692,12.5935,12.4353,12.5653,728400.0
2005-02-17 10:30:00,22.24,22.26,22.13,22.16,328400.0,12.5653,12.5766,12.5031,12.5201,328400.0
2005-02-17 11:00:00,22.16,22.16,21.98,22.04,447600.0,12.5201,12.5201,12.4184,12.4523,447600.0
2005-02-17 11:30:00,22.03,22.09,21.98,22.0,403600.0,12.4466,12.4805,12.4184,12.4297,403600.0
2005-02-17 12:00:00,22.0,22.06,21.99,22.0,239200.0,12.4297,12.4636,12.424,12.4297,239200.0
2005-02-17 12:30:00,22.0,22.03,21.89,21.99,334000.0,12.4297,12.4466,12.3675,12.424,334000.0
2005-02-17 13:00:00,21.99,22.02,21.96,22.0,182400.0,12.424,12.441,12.4071,12.4297,182400.0
2005-02-17 13:30:00,22.0,22.03,22.0,22.02,138800.0,12.4297,12.4466,12.4297,12.441,138800.0
2005-02-17 14:00:00,22.02,22.06,22.0,22.04,181600.0,12.441,12.4636,12.4297,12.4523,181600.0
2005-02-17 14:30:00,22.04,22.05,22.01,22.04,234800.0,12.4523,12.4579,12.4353,12.4523,234800.0
2005-02-17 15:00:00,22.04,22.04,21.95,21.98,430400.0,12.4523,12.4523,12.4014,12.4184,430400.0
2005-02-17 15:30:00,21.98,21.99,21.89,21.89,480800.0,12.4184,12.424,12.3675,12.3675,480800.0
2005-02-18 09:30:00,21.9,21.98,21.88,21.96,630400.0,12.3732,12.4184,12.3619,12.4071,630400.0
2005-02-18 10:00:00,21.96,21.99,21.93,21.98,276000.0,12.4071,12.424,12.3901,12.4184,276000.0
2005-02-18 10:30:00,21.98,21.99,21.95,21.96,252000.0,12.4184,12.424,12.4014,12.4071,252000.0
2005-02-18 11:00:00,21.96,21.97,21.88,21.91,230400.0,12.4071,12.4127,12.3619,12.3788,230400.0
2005-02-18 11:30:00,21.9,21.91,21.84,21.87,191600.0,12.3732,12.3788,12.3393,12.3562,191600.0
2005-02-18 12:00:00,21.86,21.9,21.81,21.86,238000.0,12.3506,12.3732,12.3223,12.3506,238000.0
2005-02-18 12:30:00,21.86,21.87,21.83,21.85,111600.0,12.3506,12.3562,12.3336,12.3449,111600.0
2005-02-18 13:00:00,21.85,21.86,21.83,21.85,91200.0,12.3449,12.3506,12.3336,12.3449,91200.0
2005-02-18 13:30:00,21.85,21.86,21.83,21.86,201600.0,12.3449,12.3506,12.3336,12.3506,201600.0
2005-02-18 14:00:00,21.86,21.87,21.8,21.84,206800.0,12.3506,12.3562,12.3167,12.3393,206800.0
2005-02-18 14:30:00,21.83,21.85,21.81,21.82,161200.0,12.3336,12.3449,12.3223,12.328,161200.0
2005-02-18 15:00:00,21.82,21.82,21.71,21.75,467200.0,12.328,12.328,12.2659,12.2884,467200.0
2005-02-18 15:30:00,21.75,21.77,21.61,21.65,774800.0,12.2884,12.2997,12.2094,12.232,774800.0
2005-02-22 09:30:00,21.6,21.83,21.6,21.8,193600.0,12.2037,12.3336,12.2037,12.3167,193600.0
2005-02-22 10:00:00,21.79,21.81,21.61,21.68,276800.0,12.311,12.3223,12.2094,12.2489,276800.0
2005-02-22 10:30:00,21.68,21.75,21.68,21.75,213600.0,12.2489,12.2884,12.2489,12.2884,213600.0
2005-02-22 11:00:00,21.76,21.77,21.65,21.66,191200.0,12.2941,12.2997,12.232,12.2376,191200.0
2005-02-22 11:30:00,21.67,21.72,21.67,21.71,216000.0,12.2433,12.2715,12.2433,12.2659,216000.0
2005-02-22 12:00:00,21.71,21.71,21.55,21.59,241200.0,12.2659,12.2659,12.1755,12.1981,241200.0
2005-02-22 12:30:00,21.6,21.63,21.57,21.61,174800.0,12.2037,12.2207,12.1868,12.2094,174800.0
2005-02-22 13:00:00,21.61,21.65,21.59,21.64,124800.0,12.2094,12.232,12.1981,12.2263,124800.0
2005-02-22 13:30:00,21.64,21.66,21.58,21.62,153200.0,12.2263,12.2376,12.1924,12.215,153200.0
2005-02-22 14:00:00,21.62,21.64,21.57,21.61,168000.0,12.215,12.2263,12.1868,12.2094,168000.0
2005-02-22 14:30:00,21.61,21.61,21.57,21.57,185600.0,12.2094,12.2094,12.1868,12.1868,185600.0
2005-02-22 15:00:00,21.58,21.6,21.54,21.55,194800.0,12.1924,12.2037,12.1698,12.1755,194800.0
2005-02-22 15:30:00,21.55,21.56,21.49,21.5,330000.0,12.1755,12.1811,12.1416,12.1472,330000.0
2005-02-23 09:30:00,21.53,21.7,21.53,21.62,218400.0,12.1642,12.2602,12.1642,12.215,218400.0
2005-02-23 10:00:00,21.63,21.69,21.62,21.68,175200.0,12.2207,12.2546,12.215,12.2489,175200.0
2005-02-23 10:30:00,21.67,21.68,21.61,21.66,117600.0,12.2433,12.2489,12.2094,12.2376,117600.0
2005-02-23 11:00:00,21.65,21.68,21.65,21.67,160000.0,12.232,12.2489,12.232,12.2433,160000.0
2005-02-23 11:30:00,21.67,21.68,21.66,21.67,108000.0,12.2433,12.2489,12.2376,12.2433,108000.0
2005-02-23 12:00:00,21.67,21.68,21.66,21.68,118800.0,12.2433,12.2489,12.2376,12.2489,118800.0
2005-02-23 12:30:00,21.68,21.68,21.67,21.67,168000.0,12.2489,12.2489,12.2433,12.2433,168000.0
2005-02-23 13:00:00,21.68,21.68,21.64,21.65,196800.0,12.2489,12.2489,12.2263,12.232,196800.0
2005-02-23 13:30:00,21.65,21.7,21.64,21.7,193200.0,12.232,12.2602,12.2263,12.2602,193200.0
2005-02-23 14:00:00,21.7,21.77,21.69,21.77,138000.0,12.2602,12.2997,12.2546,12.2997,138000.0
2005-02-23 14:30:00,21.77,21.83,21.77,21.82,192000.0,12.2997,12.3336,12.2997,12.328,192000.0
2005-02-23 15:00:00,21.82,21.87,21.81,21.85,170800.0,12.328,12.3562,12.3223,12.3449,170800.0
2005-02-23 15:30:00,21.85,21.86,21.75,21.78,396000.0,12.3449,12.3506,12.2884,12.3054,396000.0
2005-02-24 09:30:00,21.82,21.88,21.78,21.86,120400.0,12.328,12.3619,12.3054,12.3506,120400.0
2005-02-24 10:00:00,21.84,21.87,21.82,21.84,193200.0,12.3393,12.3562,12.328,12.3393,193200.0
2005-02-24 10:30:00,21.85,21.92,21.84,21.84,217200.0,12.3449,12.3845,12.3393,12.3393,217200.0
2005-02-24 11:00:00,21.84,21.95,21.84,21.95,155600.0,12.3393,12.4014,12.3393,12.4014,155600.0
2005-02-24 11:30:00,21.93,22.0,21.92,21.96,164000.0,12.3901,12.4297,12.3845,12.4071,164000.0
2005-02-24 12:00:00,21.96,21.97,21.91,21.92,186800.0,12.4071,12.4127,12.3788,12.3845,186800.0
2005-02-24 12:30:00,21.92,21.93,21.9,21.92,59200.0,12.3845,12.3901,12.3732,12.3845,59200.0
2005-02-24 13:00:00,21.92,21.93,21.9,21.92,114800.0,12.3845,12.3901,12.3732,12.3845,114800.0
2005-02-24 13:30:00,21.91,21.97,21.9,21.96,135600.0,12.3788,12.4127,12.3732,12.4071,135600.0
2005-02-24 14:00:00,21.96,22.0,21.95,21.98,287200.0,12.4071,12.4297,12.4014,12.4184,287200.0
2005-02-24 14:30:00,21.99,22.0,21.94,21.99,168800.0,12.424,12.4297,12.3958,12.424,168800.0
2005-02-24 15:00:00,21.99,21.99,21.9,21.9,391200.0,12.424,12.424,12.3732,12.3732,391200.0
2005-02-24 15:30:00,21.9,21.95,21.9,21.94,264400.0,12.3732,12.4014,12.3732,12.3958,264400.0
2005-02-25 09:30:00,21.95,22.0,21.92,21.96,175200.0,12.4014,12.4297,12.3845,12.4071,175200.0
2005-02-25 10:00:00,21.96,21.98,21.86,21.88,310400.0,12.4071,12.4184,12.3506,12.3619,310400.0
2005-02-25 10:30:00,21.88,21.93,21.83,21.93,173200.0,12.3619,12.3901,12.3336,12.3901,173200.0
2005-02-25 11:00:00,21.93,21.95,21.91,21.94,190000.0,12.3901,12.4014,12.3788,12.3958,190000.0
2005-02-25 11:30:00,21.94,21.99,21.87,21.97,186400.0,12.3958,12.424,12.3562,12.4127,186400.0
2005-02-25 12:00:00,21.98,21.98,21.92,21.92,192800.0,12.4184,12.4184,12.3845,12.3845,192800.0
2005-02-25 12:30:00,21.92,21.95,21.9,21.9,114400.0,12.3845,12.4014,12.3732,12.3732,114400.0
2005-02-25 13:00:00,21.91,21.95,21.89,21.89,157200.0,12.3788,12.4014,12.3675,12.3675,157200.0
2005-02-25 13:30:00,21.89,21.94,21.87,21.9,214800.0,12.3675,12.3958,12.3562,12.3732,214800.0
2005-02-25 14:00:00,21.9,21.94,21.89,21.94,277600.0,12.3732,12.3958,12.3675,12.3958,277600.0
2005-02-25 14:30:00,21.93,21.93,21.86,21.89,239200.0,12.3901,12.3901,12.3506,12.3675,239200.0
2005-02-25 15:00:00,21.89,21.93,21.87,21.92,230800.0,12.3675,12.3901,12.3562,12.3845,230800.0
2005-02-25 15:30:00,21.91,21.93,21.89,21.91,302800.0,12.3788,12.3901,12.3675,12.3788,302800.0
2005-02-28 09:30:00,21.92,21.97,21.83,21.86,207200.0,12.3845,12.4127,12.3336,12.3506,207200.0
2005-02-28 10:00:00,21.84,21.96,21.75,21.96,230000.0,12.3393,12.4071,12.2884,12.4071,230000.0
2005-02-28 10:30:00,21.96,21.98,21.93,21.95,230400.0,12.4071,12.4184,12.3901,12.4014,230400.0
2005-02-28 11:00:00,21.95,21.96,21.9,21.91,164800.0,12.4014,12.4071,12.3732,12.3788,164800.0
2005-02-28 11:30:00,21.91,21.94,21.89,21.91,148400.0,12.3788,12.3958,12.3675,12.3788,148400.0
2005-02-28 12:00:00,21.91,21.92,21.84,21.84,168800.0,12.3788,12.3845,12.3393,12.3393,168800.0
2005-02-28 12:30:00,21.84,21.85,21.79,21.81,212000.0,12.3393,12.3449,12.311,12.3223,212000.0
2005-02-28 13:00:00,21.81,21.83,21.8,21.83,138800.0,12.3223,12.3336,12.3167,12.3336,138800.0
2005-02-28 13:30:00,21.83,21.88,21.83,21.86,160400.0,12.3336,12.3619,12.3336,12.3506,160400.0
2005-02-28 14:00:00,21.86,21.88,21.84,21.87,103600.0,12.3506,12.3619,12.3393,12.3562,103600.0
2005-02-28 14:30:00,21.86,21.88,21.84,21.86,156000.0,12.3506,12.3619,12.3393,12.3506,156000.0
2005-02-28 15:00:00,21.87,21.95,21.86,21.88,296800.0,12.3562,12.4014,12.3506,12.3619,296800.0
2005-02-28 15:30:00,21.88,21.93,21.86,21.88,442800.0,12.3619,12.3901,12.3506,12.3619,442800.0
2005-03-01 09:30:00,21.83,21.96,21.83,21.84,266800.0,12.3336,12.4071,12.3336,12.3393,266800.0
2005-03-01 10:00:00,21.83,21.93,21.81,21.92,156800.0,12.3336,12.3901,12.3223,12.3845,156800.0
2005-03-01 10:30:00,21.93,21.96,21.8,21.84,338400.0,12.3901,12.4071,12.3167,12.3393,338400.0
2005-03-01 11:00:00,21.85,21.88,21.83,21.85,122800.0,12.3449,12.3619,12.3336,12.3449,122800.0
2005-03-01 11:30:00,21.85,21.96,21.85,21.95,170400.0,12.3449,12.4071,12.3449,12.4014,170400.0
2005-03-01 12:00:00,21.95,22.02,21.94,21.98,208800.0,12.4014,12.441,12.3958,12.4184,208800.0
2005-03-01 12:30:00,21.98,22.04,21.97,22.04,136400.0,12.4184,12.4523,12.4127,12.4523,136400.0
2005-03-01 13:00:00,22.05,22.14,22.05,22.11,175600.0,12.4579,12.5088,12.4579,12.4918,175600.0
2005-03-01 13:30:00,22.11,22.18,22.11,22.18,187200.0,12.4918,12.5314,12.4918,12.5314,187200.0
2005-03-01 14:00:00,22.18,22.28,22.18,22.26,202000.0,12.5314,12.5879,12.5314,12.5766,202000.0
2005-03-01 14:30:00,22.26,22.29,22.22,22.23,348400.0,12.5766,12.5935,12.554,12.5596,348400.0
2005-03-01 15:00:00,22.23,22.27,21.45,21.66,3314400.0,12.5596,12.5822,12.119,12.2376,3314400.0
2005-03-01 15:30:00,21.69,22.31,21.63,21.89,3050400.0,12.2546,12.6048,12.2207,12.3675,3050400.0
2005-03-02 09:30:00,21.86,22.0,21.78,22.0,474000.0,12.3506,12.4297,12.3054,12.4297,474000.0
2005-03-02 10:00:00,22.0,22.1,22.0,22.04,385600.0,12.4297,12.4862,12.4297,12.4523,385600.0
2005-03-02 10:30:00,22.04,22.08,21.9,22.0,303200.0,12.4523,12.4749,12.3732,12.4297,303200.0
2005-03-02 11:00:00,22.0,22.14,21.99,22.08,322400.0,12.4297,12.5088,12.424,12.4749,322400.0
2005-03-02 11:30:00,22.08,22.1,22.03,22.03,124400.0,12.4749,12.4862,12.4466,12.4466,124400.0
2005-03-02 12:00:00,22.03,22.06,22.01,22.03,157600.0,12.4466,12.4636,12.4353,12.4466,157600.0
2005-03-02 12:30:00,22.04,22.08,22.01,22.03,120400.0,12.4523,12.4749,12.4353,12.4466,120400.0
2005-03-02 13:00:00,22.03,22.04,22.02,22.04,73200.0,12.4466,12.4523,12.441,12.4523,73200.0
2005-03-02 13:30:00,22.04,22.05,21.96,21.99,217600.0,12.4523,12.4579,12.4071,12.424,217600.0
2005-03-02 14:00:00,21.99,22.0,21.96,21.98,164400.0,12.424,12.4297,12.4071,12.4184,164400.0
2005-03-02 14:30:00,21.97,21.99,21.92,21.96,178800.0,12.4127,12.424,12.3845,12.4071,178800.0
2005-03-02 15:00:00,21.96,22.0,21.91,21.99,518400.0,12.4071,12.4297,12.3788,12.424,518400.0
2005-03-02 15:30:00,22.0,22.0,21.88,21.98,417600.0,12.4297,12.4297,12.3619,12.4184,417600.0
2005-03-03 09:30:00,22.01,22.1,21.94,21.95,153200.0,12.4353,12.4862,12.3958,12.4014,153200.0
2005-03-03 10:00:00,21.95,22.01,21.87,21.87,230400.0,12.4014,12.4353,12.3562,12.3562,230400.0
2005-03-03 10:30:00,21.87,21.98,21.87,21.93,152800.0,12.3562,12.4184,12.3562,12.3901,152800.0
2005-03-03 11:00:00,21.93,21.99,21.93,21.97,138400.0,12.3901,12.424,12.3901,12.4127,138400.0
2005-03-03 11:30:00,21.97,21.98,21.83,21.85,188800.0,12.4127,12.4184,12.3336,12.3449,188800.0
2005-03-03 12:00:00,21.85,21.87,21.77,21.79,108800.0,12.3449,12.3562,12.2997,12.311,108800.0
2005-03-03 12:30:00,21.78,21.83,21.76,21.82,153200.0,12.3054,12.3336,12.2941,12.328,153200.0
2005-03-03 13:00:00,21.82,21.88,21.8,21.8,155200.0,12.328,12.3619,12.3167,12.3167,155200.0
2005-03-03 13:30:00,21.8,21.81,21.77,21.78,113200.0,12.3167,12.3223,12.2997,12.3054,113200.0
2005-03-03 14:00:00,21.78,21.88,21.78,21.86,258400.0,12.3054,12.3619,12.3054,12.3506,258400.0
2005-03-03 14:30:00,21.87,21.88,21.86,21.88,171200.0,12.3562,12.3619,12.3506,12.3619,171200.0
2005-03-03 15:00:00,21.87,21.88,21.84,21.85,118800.0,12.3562,12.3619,12.3393,12.3449,118800.0
2005-03-03 15:30:00,21.85,21.89,21.79,21.83,226800.0,12.3449,12.3675,12.311,12.3336,226800.0
2005-03-04 09:30:00,21.91,22.0,21.89,21.99,209200.0,12.3788,12.4297,12.3675,12.424,209200.0
2005-03-04 10:00:00,21.99,22.1,21.99,22.0,196000.0,12.424,12.4862,12.424,12.4297,196000.0
2005-03-04 10:30:00,22.0,22.0,21.93,21.95,129600.0,12.4297,12.4297,12.3901,12.4014,129600.0
2005-03-04 11:00:00,21.98,22.01,21.96,22.0,139600.0,12.4184,12.4353,12.4071,12.4297,139600.0
2005-03-04 11:30:00,22.0,22.0,21.96,21.96,128400.0,12.4297,12.4297,12.4071,12.4071,128400.0
2005-03-04 12:00:00,21.96,22.01,21.96,21.98,120800.0,12.4071,12.4353,12.4071,12.4184,120800.0
2005-03-04 12:30:00,21.98,22.02,21.96,22.0,140800.0,12.4184,12.441,12.4071,12.4297,140800.0
2005-03-04 13:00:00,22.0,22.06,22.0,22.04,102400.0,12.4297,12.4636,12.4297,12.4523,102400.0
2005-03-04 13:30:00,22.04,22.13,22.03,22.13,153200.0,12.4523,12.5031,12.4466,12.5031,153200.0
2005-03-04 14:00:00,22.14,22.24,22.14,22.2,211200.0,12.5088,12.5653,12.5088,12.5427,211200.0
2005-03-04 14:30:00,22.2,22.21,22.06,22.07,404400.0,12.5427,12.5483,12.4636,12.4692,404400.0
2005-03-04 15:00:00,22.08,22.21,22.05,22.18,310000.0,12.4749,12.5483,12.4579,12.5314,310000.0
2005-03-04 15:30:00,22.18,22.2,22.13,22.18,354400.0,12.5314,12.5427,12.5031,12.5314,354400.0
2005-03-07 09:30:00,22.31,22.45,22.26,22.41,435200.0,12.6048,12.6839,12.5766,12.6613,435200.0
2005-03-07 10:00:00,22.41,22.43,22.33,22.34,464800.0,12.6613,12.6726,12.6161,12.6218,464800.0
2005-03-07 10:30:00,22.34,22.38,22.34,22.37,131200.0,12.6218,12.6444,12.6218,12.6387,131200.0
2005-03-07 11:00:00,22.37,22.5,22.36,22.46,369200.0,12.6387,12.7122,12.6331,12.6896,369200.0
2005-03-07 11:30:00,22.46,22.5,22.43,22.46,160800.0,12.6896,12.7122,12.6726,12.6896,160800.0
2005-03-07 12:00:00,22.46,22.54,22.46,22.54,198800.0,12.6896,12.7348,12.6896,12.7348,198800.0
2005-03-07 12:30:00,22.54,22.54,22.48,22.5,197200.0,12.7348,12.7348,12.7009,12.7122,197200.0
2005-03-07 13:00:00,22.5,22.5,22.45,22.48,214400.0,12.7122,12.7122,12.6839,12.7009,214400.0
2005-03-07 13:30:00,22.48,22.5,22.47,22.49,216000.0,12.7009,12.7122,12.6952,12.7065,216000.0
2005-03-07 14:00:00,22.48,22.5,22.44,22.44,162800.0,12.7009,12.7122,12.6783,12.6783,162800.0
2005-03-07 14:30:00,22.45,22.5,22.45,22.47,127600.0,12.6839,12.7122,12.6839,12.6952,127600.0
2005-03-07 15:00:00,22.48,22.49,22.47,22.48,205600.0,12.7009,12.7065,12.6952,12.7009,205600.0
2005-03-07 15:30:00,22.47,22.47,22.4,22.44,360000.0,12.6952,12.6952,12.6557,12.6783,360000.0
2005-03-08 09:30:00,22.46,22.46,22.21,22.27,173200.0,12.6896,12.6896,12.5483,12.5822,173200.0
2005-03-08 10:00:00,22.27,22.27,22.21,22.24,174000.0,12.5822,12.5822,12.5483,12.5653,174000.0
2005-03-08 10:30:00,22.24,22.25,22.16,22.24,133200.0,12.5653,12.5709,12.5201,12.5653,133200.0
2005-03-08 11:00:00,22.24,22.25,22.2,22.2,95200.0,12.5653,12.5709,12.5427,12.5427,95200.0
2005-03-08 11:30:00,22.21,22.25,22.2,22.24,106800.0,12.5483,12.5709,12.5427,12.5653,106800.0
2005-03-08 12:00:00,22.24,22.25,22.17,22.25,135600.0,12.5653,12.5709,12.5257,12.5709,135600.0
2005-03-08 12:30:00,22.24,22.29,22.22,22.25,80000.0,12.5653,12.5935,12.554,12.5709,80000.0
2005-03-08 13:00:00,22.25,22.29,22.24,22.25,94800.0,12.5709,12.5935,12.5653,12.5709,94800.0
2005-03-08 13:30:00,22.24,22.25,22.21,22.23,88400.0,12.5653,12.5709,12.5483,12.5596,88400.0
2005-03-08 14:00:00,22.23,22.28,22.22,22.26,125200.0,12.5596,12.5879,12.554,12.5766,125200.0
2005-03-08 14:30:00,22.26,22.27,22.16,22.21,117600.0,12.5766,12.5822,12.5201,12.5483,117600.0
2005-03-08 15:00:00,22.18,22.2,22.13,22.2,174000.0,12.5314,12.5427,12.5031,12.5427,174000.0
2005-03-08 15:30:00,22.19,22.19,22.11,22.15,267200.0,12.537,12.537,12.4918,12.5144,267200.0
2005-03-09 09:30:00,22.15,22.2,22.1,22.19,109600.0,12.5187,12.547,12.4904,12.5413,109600.0
2005-03-09 10:00:00,22.18,22.19,22.09,22.11,126400.0,12.5357,12.5413,12.4848,12.4961,126400.0
2005-03-09 10:30:00,22.12,22.22,22.12,22.17,86000.0,12.5018,12.5583,12.5018,12.53,86000.0
2005-03-09 11:00:00,22.16,22.17,22.1,22.12,88400.0,12.5244,12.53,12.4904,12.5018,88400.0
2005-03-09 11:30:00,22.12,22.14,22.12,22.13,74800.0,12.5018,12.5131,12.5018,12.5074,74800.0
2005-03-09 12:00:00,22.13,22.15,22.11,22.11,164800.0,12.5074,12.5187,12.4961,12.4961,164800.0
2005-03-09 12:30:00,22.13,22.15,22.06,22.07,158000.0,12.5074,12.5187,12.4678,12.4735,158000.0
2005-03-09 13:00:00,22.07,22.12,22.07,22.09,82400.0,12.4735,12.5018,12.4735,12.4848,82400.0
2005-03-09 13:30:00,22.08,22.13,22.05,22.09,112800.0,12.4791,12.5074,12.4622,12.4848,112800.0
2005-03-09 14:00:00,22.09,22.16,22.08,22.09,77200.0,12.4848,12.5244,12.4791,12.4848,77200.0
2005-03-09 14:30:00,22.09,22.1,22.07,22.09,57200.0,12.4848,12.4904,12.4735,12.4848,57200.0
2005-03-09 15:00:00,22.1,22.1,22.03,22.08,103200.0,12.4904,12.4904,12.4509,12.4791,103200.0
2005-03-09 15:30:00,22.08,22.08,21.99,22.03,155600.0,12.4791,12.4791,12.4283,12.4509,155600.0
2005-03-10 09:30:00,21.98,22.11,21.98,22.11,193600.0,12.4226,12.4961,12.4226,12.4961,193600.0
2005-03-10 10:00:00,22.11,22.22,22.09,22.2,102400.0,12.4961,12.5583,12.4848,12.547,102400.0
2005-03-10 10:30:00,22.2,22.24,22.16,22.16,91200.0,12.547,12.5696,12.5244,12.5244,91200.0
2005-03-10 11:00:00,22.16,22.17,22.11,22.13,149200.0,12.5244,12.53,12.4961,12.5074,149200.0
2005-03-10 11:30:00,22.13,22.22,22.11,22.2,132400.0,12.5074,12.5583,12.4961,12.547,132400.0
2005-03-10 12:00:00,22.2,22.2,22.15,22.17,229200.0,12.547,12.547,12.5187,12.53,229200.0
2005-03-10 12:30:00,22.18,22.23,22.18,22.22,44400.0,12.5357,12.5639,12.5357,12.5583,44400.0
2005-03-10 13:00:00,22.22,22.25,22.22,22.25,213200.0,12.5583,12.5752,12.5583,12.5752,213200.0
2005-03-10 13:30:00,22.25,22.38,22.24,22.27,217600.0,12.5752,12.6487,12.5696,12.5865,217600.0
2005-03-10 14:00:00,22.27,22.37,22.25,22.33,143200.0,12.5865,12.643,12.5752,12.6204,143200.0
2005-03-10 14:30:00,22.33,22.38,22.33,22.33,191200.0,12.6204,12.6487,12.6204,12.6204,191200.0
2005-03-10 15:00:00,22.33,22.34,22.28,22.3,159600.0,12.6204,12.6261,12.5922,12.6035,159600.0
2005-03-10 15:30:00,22.3,22.31,22.25,22.31,176400.0,12.6035,12.6091,12.5752,12.6091,176400.0
2005-03-11 09:30:00,22.32,22.36,22.1,22.34,149200.0,12.6148,12.6374,12.4904,12.6261,149200.0
2005-03-11 10:00:00,22.34,22.34,22.19,22.25,130400.0,12.6261,12.6261,12.5413,12.5752,130400.0
2005-03-11 10:30:00,22.25,22.32,22.16,22.21,201200.0,12.5752,12.6148,12.5244,12.5526,201200.0
2005-03-11 11:00:00,22.18,22.22,22.16,22.19,66800.0,12.5357,12.5583,12.5244,12.5413,66800.0
2005-03-11 11:30:00,22.19,22.2,22.15,22.18,61600.0,12.5413,12.547,12.5187,12.5357,61600.0
2005-03-11 12:00:00,22.19,22.21,22.17,22.19,112400.0,12.5413,12.5526,12.53,12.5413,112400.0
2005-03-11 12:30:00,22.18,22.25,22.18,22.22,72800.0,12.5357,12.5752,12.5357,12.5583,72800.0
2005-03-11 13:00:00,22.21,22.24,22.19,22.21,121200.0,12.5526,12.5696,12.5413,12.5526,121200.0
2005-03-11 13:30:00,22.21,22.22,22.13,22.13,128000.0,12.5526,12.5583,12.5074,12.5074,128000.0
2005-03-11 14:00:00,22.14,22.17,22.14,22.16,132000.0,12.5131,12.53,12.5131,12.5244,132000.0
2005-03-11 14:30:00,22.17,22.18,22.13,22.15,129600.0,12.53,12.5357,12.5074,12.5187,129600.0
2005-03-11 15:00:00,22.15,22.16,22.09,22.09,137600.0,12.5187,12.5244,12.4848,12.4848,137600.0
2005-03-11 15:30:00,22.08,22.2,22.06,22.14,166400.0,12.4791,12.547,12.4678,12.5131,166400.0
2005-03-14 09:30:00,22.31,22.4,22.18,22.24,318400.0,12.6091,12.66,12.5357,12.5696,318400.0
2005-03-14 10:00:00,22.23,22.27,22.13,22.26,237200.0,12.5639,12.5865,12.5074,12.5809,237200.0
2005-03-14 10:30:00,22.26,22.35,22.25,22.31,122800.0,12.5809,12.6317,12.5752,12.6091,122800.0
2005-03-14 11:00:00,22.32,22.36,22.21,22.3,232400.0,12.6148,12.6374,12.5526,12.6035,232400.0
2005-03-14 11:30:00,22.29,22.35,22.24,22.32,87600.0,12.5978,12.6317,12.5696,12.6148,87600.0
2005-03-14 12:00:00,22.33,22.33,22.25,22.25,54400.0,12.6204,12.6204,12.5752,12.5752,54400.0
2005-03-14 12:30:00,22.25,22.29,22.22,22.28,98400.0,12.5752,12.5978,12.5583,12.5922,98400.0
2005-03-14 13:00:00,22.28,22.33,22.25,22.25,159600.0,12.5922,12.6204,12.5752,12.5752,159600.0
2005-03-14 13:30:00,22.25,22.38,22.24,22.36,208000.0,12.5752,12.6487,12.5696,12.6374,208000.0
2005-03-14 14:00:00,22.36,22.41,22.34,22.36,201200.0,12.6374,12.6657,12.6261,12.6374,201200.0
2005-03-14 14:30:00,22.35,22.43,22.34,22.42,146800.0,12.6317,12.677,12.6261,12.6713,146800.0
2005-03-14 15:00:00,22.43,22.52,22.43,22.51,365600.0,12.677,12.7278,12.677,12.7222,365600.0
2005-03-14 15:30:00,22.51,22.63,22.51,22.57,569200.0,12.7222,12.79,12.7222,12.7561,569200.0
2005-03-15 09:30:00,22.63,22.8,22.62,22.78,366400.0,12.79,12.8861,12.7843,12.8748,366400.0
2005-03-15 10:00:00,22.79,22.82,22.71,22.8,210800.0,12.8804,12.8974,12.8352,12.8861,210800.0
2005-03-15 10:30:00,22.8,22.91,22.79,22.85,397600.0,12.8861,12.9482,12.8804,12.9143,397600.0
2005-03-15 11:00:00,22.85,22.87,22.75,22.77,191600.0,12.9143,12.9256,12.8578,12.8691,191600.0
2005-03-15 11:30:00,22.77,22.82,22.73,22.76,350800.0,12.8691,12.8974,12.8465,12.8635,350800.0
2005-03-15 12:00:00,22.76,22.76,22.67,22.69,180000.0,12.8635,12.8635,12.8126,12.8239,180000.0
2005-03-15 12:30:00,22.68,22.77,22.66,22.75,200000.0,12.8183,12.8691,12.8069,12.8578,200000.0
2005-03-15 13:00:00,22.74,22.76,22.68,22.69,177200.0,12.8522,12.8635,12.8183,12.8239,177200.0
2005-03-15 13:30:00,22.69,22.74,22.67,22.67,161200.0,12.8239,12.8522,12.8126,12.8126,161200.0
2005-03-15 14:00:00,22.67,22.7,22.62,22.66,190800.0,12.8126,12.8296,12.7843,12.8069,190800.0
2005-03-15 14:30:00,22.66,22.73,22.65,22.71,180800.0,12.8069,12.8465,12.8013,12.8352,180800.0
2005-03-15 15:00:00,22.7,22.7,22.61,22.64,529200.0,12.8296,12.8296,12.7787,12.7956,529200.0
2005-03-15 15:30:00,22.63,22.7,22.63,22.66,977200.0,12.79,12.8296,12.79,12.8069,977200.0
2005-03-16 09:30:00,22.51,22.57,22.32,22.5,191200.0,12.7222,12.7561,12.6148,12.7165,191200.0
2005-03-16 10:00:00,22.49,22.56,22.48,22.55,241200.0,12.7109,12.7504,12.7052,12.7448,241200.0
2005-03-16 10:30:00,22.55,22.59,22.4,22.4,190800.0,12.7448,12.7674,12.66,12.66,190800.0
2005-03-16 11:00:00,22.41,22.45,22.36,22.41,168800.0,12.6657,12.6883,12.6374,12.6657,168800.0
2005-03-16 11:30:00,22.41,22.44,22.39,22.39,161600.0,12.6657,12.6826,12.6543,12.6543,161600.0
2005-03-16 12:00:00,22.39,22.42,22.34,22.39,166000.0,12.6543,12.6713,12.6261,12.6543,166000.0
2005-03-16 12:30:00,22.4,22.52,22.39,22.52,146400.0,12.66,12.7278,12.6543,12.7278,146400.0
2005-03-16 13:00:00,22.52,22.55,22.47,22.47,252000.0,12.7278,12.7448,12.6996,12.6996,252000.0
2005-03-16 13:30:00,22.47,22.55,22.46,22.51,259600.0,12.6996,12.7448,12.6939,12.7222,259600.0
2005-03-16 14:00:00,22.51,22.52,22.42,22.45,282400.0,12.7222,12.7278,12.6713,12.6883,282400.0
2005-03-16 14:30:00,22.45,22.48,22.42,22.46,260000.0,12.6883,12.7052,12.6713,12.6939,260000.0
2005-03-16 15:00:00,22.46,22.53,22.44,22.47,208800.0,12.6939,12.7335,12.6826,12.6996,208800.0
2005-03-16 15:30:00,22.48,22.58,22.46,22.54,609200.0,12.7052,12.7617,12.6939,12.7391,609200.0
2005-03-17 09:30:00,22.48,22.49,22.17,22.22,408800.0,12.7052,12.7109,12.53,12.5583,408800.0
2005-03-17 10:00:00,22.24,22.37,22.22,22.33,382800.0,12.5696,12.643,12.5583,12.6204,382800.0
2005-03-17 10:30:00,22.33,22.39,22.31,22.39,163200.0,12.6204,12.6543,12.6091,12.6543,163200.0
2005-03-17 11:00:00,22.39,22.43,22.39,22.42,127200.0,12.6543,12.677,12.6543,12.6713,127200.0
2005-03-17 11:30:00,22.42,22.43,22.39,22.42,110400.0,12.6713,12.677,12.6543,12.6713,110400.0
2005-03-17 12:00:00,22.4,22.42,22.36,22.41,105200.0,12.66,12.6713,12.6374,12.6657,105200.0
2005-03-17 12:30:00,22.41,22.42,22.34,22.34,103200.0,12.6657,12.6713,12.6261,12.6261,103200.0
2005-03-17 13:00:00,22.35,22.35,22.29,22.31,161600.0,12.6317,12.6317,12.5978,12.6091,161600.0
2005-03-17 13:30:00,22.31,22.32,22.23,22.23,124800.0,12.6091,12.6148,12.5639,12.5639,124800.0
2005-03-17 14:00:00,22.23,22.33,22.2,22.31,157600.0,12.5639,12.6204,12.547,12.6091,157600.0
2005-03-17 14:30:00,22.31,22.35,22.3,22.34,170000.0,12.6091,12.6317,12.6035,12.6261,170000.0
2005-03-17 15:00:00,22.34,22.36,22.28,22.28,190800.0,12.6261,12.6374,12.5922,12.5922,190800.0
2005-03-17 15:30:00,22.28,22.31,22.22,22.24,330400.0,12.5922,12.6091,12.5583,12.5696,330400.0
2005-03-18 09:30:00,22.25,22.41,22.11,22.38,863600.0,12.5752,12.6657,12.4961,12.6487,863600.0
2005-03-18 10:00:00,22.38,22.55,22.38,22.45,314800.0,12.6487,12.7448,12.6487,12.6883,314800.0
2005-03-18 10:30:00,22.45,22.46,22.33,22.45,289600.0,12.6883,12.6939,12.6204,12.6883,289600.0
2005-03-18 11:00:00,22.46,22.51,22.37,22.41,229200.0,12.6939,12.7222,12.643,12.6657,229200.0
2005-03-18 11:30:00,22.41,22.44,22.33,22.37,178800.0,12.6657,12.6826,12.6204,12.643,178800.0
2005-03-18 12:00:00,22.37,22.43,22.36,22.42,226800.0,12.643,12.677,12.6374,12.6713,226800.0
2005-03-18 12:30:00,22.41,22.42,22.3,22.3,166400.0,12.6657,12.6713,12.6035,12.6035,166400.0
2005-03-18 13:00:00,22.3,22.4,22.27,22.39,294000.0,12.6035,12.66,12.5865,12.6543,294000.0
2005-03-18 13:30:00,22.39,22.4,22.27,22.35,217200.0,12.6543,12.66,12.5865,12.6317,217200.0
2005-03-18 14:00:00,22.35,22.47,22.35,22.47,225600.0,12.6317,12.6996,12.6317,12.6996,225600.0
2005-03-18 14:30:00,22.47,22.51,22.47,22.48,306800.0,12.6996,12.7222,12.6996,12.7052,306800.0
2005-03-18 15:00:00,22.48,22.51,22.45,22.5,534400.0,12.7052,12.7222,12.6883,12.7165,534400.0
2005-03-18 15:30:00,22.5,22.59,22.5,22.53,657600.0,12.7165,12.7674,12.7165,12.7335,657600.0
2005-03-21 09:30:00,22.51,22.64,22.41,22.58,172000.0,12.7222,12.7956,12.6657,12.7617,172000.0
2005-03-21 10:00:00,22.57,22.65,22.52,22.56,210400.0,12.7561,12.8013,12.7278,12.7504,210400.0
2005-03-21 10:30:00,22.56,22.56,22.36,22.41,349200.0,12.7504,12.7504,12.6374,12.6657,349200.0
2005-03-21 11:00:00,22.41,22.42,22.38,22.38,318000.0,12.6657,12.6713,12.6487,12.6487,318000.0
2005-03-21 11:30:00,22.38,22.43,22.37,22.41,364400.0,12.6487,12.677,12.643,12.6657,364400.0
2005-03-21 12:00:00,22.41,22.48,22.38,22.44,318400.0,12.6657,12.7052,12.6487,12.6826,318400.0
2005-03-21 12:30:00,22.44,22.45,22.43,22.45,153200.0,12.6826,12.6883,12.677,12.6883,153200.0
2005-03-21 13:00:00,22.45,22.47,22.43,22.43,222400.0,12.6883,12.6996,12.677,12.677,222400.0
2005-03-21 13:30:00,22.43,22.45,22.42,22.42,322000.0,12.677,12.6883,12.6713,12.6713,322000.0
2005-03-21 14:00:00,22.42,22.44,22.38,22.38,240800.0,12.6713,12.6826,12.6487,12.6487,240800.0
2005-03-21 14:30:00,22.38,22.43,22.38,22.4,271600.0,12.6487,12.677,12.6487,12.66,271600.0
2005-03-21 15:00:00,22.4,22.43,22.38,22.4,304800.0,12.66,12.677,12.6487,12.66,304800.0
2005-03-21 15:30:00,22.38,22.38,22.24,22.29,445200.0,12.6487,12.6487,12.5696,12.5978,445200.0
2005-03-22 09:30:00,22.28,22.46,22.23,22.39,348800.0,12.5922,12.6939,12.5639,12.6543,348800.0
2005-03-22 10:00:00,22.38,22.43,22.38,22.39,258000.0,12.6487,12.677,12.6487,12.6543,258000.0
2005-03-22 10:30:00,22.38,22.43,22.36,22.41,248800.0,12.6487,12.677,12.6374,12.6657,248800.0
2005-03-22 11:00:00,22.41,22.44,22.4,22.41,221200.0,12.6657,12.6826,12.66,12.6657,221200.0
2005-03-22 11:30:00,22.41,22.43,22.4,22.43,52800.0,12.6657,12.677,12.66,12.677,52800.0
2005-03-22 12:00:00,22.43,22.45,22.42,22.44,191200.0,12.677,12.6883,12.6713,12.6826,191200.0
2005-03-22 12:30:00,22.45,22.45,22.44,22.45,106000.0,12.6883,12.6883,12.6826,12.6883,106000.0
2005-03-22 13:00:00,22.45,22.47,22.45,22.46,188800.0,12.6883,12.6996,12.6883,12.6939,188800.0
2005-03-22 13:30:00,22.46,22.49,22.44,22.48,179600.0,12.6939,12.7109,12.6826,12.7052,179600.0
2005-03-22 14:00:00,22.48,22.54,22.2,22.35,293200.0,12.7052,12.7391,12.547,12.6317,293200.0
2005-03-22 14:30:00,22.35,22.36,22.18,22.27,341200.0,12.6317,12.6374,12.5357,12.5865,341200.0
2005-03-22 15:00:00,22.27,22.29,22.17,22.2,277200.0,12.5865,12.5978,12.53,12.547,277200.0
2005-03-22 15:30:00,22.2,22.21,22.0,22.0,367200.0,12.547,12.5526,12.4339,12.4339,367200.0
2005-03-23 09:30:00,22.06,22.22,22.06,22.19,273600.0,12.4678,12.5583,12.4678,12.5413,273600.0
2005-03-23 10:00:00,22.18,22.28,22.14,22.2,284800.0,12.5357,12.5922,12.5131,12.547,284800.0
2005-03-23 10:30:00,22.2,22.31,22.17,22.31,373600.0,12.547,12.6091,12.53,12.6091,373600.0
2005-03-23 11:00:00,22.34,22.36,22.26,22.36,226800.0,12.6261,12.6374,12.5809,12.6374,226800.0
2005-03-23 11:30:00,22.36,22.43,22.34,22.38,241200.0,12.6374,12.677,12.6261,12.6487,241200.0
2005-03-23 12:00:00,22.39,22.54,22.39,22.53,302800.0,12.6543,12.7391,12.6543,12.7335,302800.0
2005-03-23 12:30:00,22.53,22.53,22.42,22.42,218800.0,12.7335,12.7335,12.6713,12.6713,218800.0
2005-03-23 13:00:00,22.42,22.43,22.35,22.35,193600.0,12.6713,12.677,12.6317,12.6317,193600.0
2005-03-23 13:30:00,22.35,22.47,22.35,22.47,159200.0,12.6317,12.6996,12.6317,12.6996,159200.0
2005-03-23 14:00:00,22.47,22.47,22.44,22.45,181600.0,12.6996,12.6996,12.6826,12.6883,181600.0
2005-03-23 14:30:00,22.45,22.46,22.36,22.39,208400.0,12.6883,12.6939,12.6374,12.6543,208400.0
2005-03-23 15:00:00,22.41,22.44,22.34,22.39,363600.0,12.6657,12.6826,12.6261,12.6543,363600.0
2005-03-23 15:30:00,22.39,22.41,22.29,22.33,400400.0,12.6543,12.6657,12.5978,12.6204,400400.0
2005-03-24 09:30:00,22.35,22.47,22.28,22.47,200800.0,12.6317,12.6996,12.5922,12.6996,200800.0
2005-03-24 10:00:00,22.47,22.5,22.42,22.5,151200.0,12.6996,12.7165,12.6713,12.7165,151200.0
2005-03-24 10:30:00,22.5,22.52,22.42,22.48,192400.0,12.7165,12.7278,12.6713,12.7052,192400.0
2005-03-24 11:00:00,22.5,22.5,22.39,22.42,166000.0,12.7165,12.7165,12.6543,12.6713,166000.0
2005-03-24 11:30:00,22.42,22.43,22.39,22.41,146400.0,12.6713,12.677,12.6543,12.6657,146400.0
2005-03-24 12:00:00,22.41,22.47,22.26,22.39,184800.0,12.6657,12.6996,12.5809,12.6543,184800.0
2005-03-24 12:30:00,22.39,22.44,22.39,22.43,102400.0,12.6543,12.6826,12.6543,12.677,102400.0
2005-03-24 13:00:00,22.43,22.44,22.36,22.4,69600.0,12.677,12.6826,12.6374,12.66,69600.0
2005-03-24 13:30:00,22.4,22.42,22.35,22.38,81200.0,12.66,12.6713,12.6317,12.6487,81200.0
2005-03-24 14:00:00,22.36,22.45,22.36,22.43,80800.0,12.6374,12.6883,12.6374,12.677,80800.0
2005-03-24 14:30:00,22.42,22.44,22.39,22.43,100800.0,12.6713,12.6826,12.6543,12.677,100800.0
2005-03-24 15:00:00,22.43,22.43,22.32,22.36,239200.0,12.677,12.677,12.6148,12.6374,239200.0
2005-03-24 15:30:00,22.36,22.37,22.27,22.29,211200.0,12.6374,12.643,12.5865,12.5978,211200.0
2005-03-28 09:30:00,22.39,22.57,22.39,22.54,199200.0,12.6543,12.7561,12.6543,12.7391,199200.0
2005-03-28 10:00:00,22.56,22.69,22.56,22.67,246800.0,12.7504,12.8239,12.7504,12.8126,246800.0
2005-03-28 10:30:00,22.67,22.74,22.63,22.71,167200.0,12.8126,12.8522,12.79,12.8352,167200.0
2005-03-28 11:00:00,22.71,22.8,22.68,22.69,328400.0,12.8352,12.8861,12.8183,12.8239,328400.0
2005-03-28 11:30:00,22.69,22.69,22.65,22.68,107600.0,12.8239,12.8239,12.8013,12.8183,107600.0
2005-03-28 12:00:00,22.67,22.68,22.64,22.65,258400.0,12.8126,12.8183,12.7956,12.8013,258400.0
2005-03-28 12:30:00,22.66,22.66,22.64,22.65,147600.0,12.8069,12.8069,12.7956,12.8013,147600.0
2005-03-28 13:00:00,22.65,22.66,22.61,22.64,170400.0,12.8013,12.8069,12.7787,12.7956,170400.0
2005-03-28 13:30:00,22.64,22.66,22.63,22.64,145600.0,12.7956,12.8069,12.79,12.7956,145600.0
2005-03-28 14:00:00,22.65,22.65,22.62,22.63,157600.0,12.8013,12.8013,12.7843,12.79,157600.0
2005-03-28 14:30:00,22.64,22.66,22.62,22.65,226800.0,12.7956,12.8069,12.7843,12.8013,226800.0
2005-03-28 15:00:00,22.65,22.67,22.61,22.64,204800.0,12.8013,12.8126,12.7787,12.7956,204800.0
2005-03-28 15:30:00,22.64,22.65,22.47,22.5,452800.0,12.7956,12.8013,12.6996,12.7165,452800.0
2005-03-29 09:30:00,22.47,22.74,22.47,22.71,372000.0,12.6996,12.8522,12.6996,12.8352,372000.0
2005-03-29 10:00:00,22.71,22.84,22.71,22.83,419600.0,12.8352,12.9087,12.8352,12.903,419600.0
2005-03-29 10:30:00,22.83,23.0,22.83,22.94,385200.0,12.903,12.9991,12.903,12.9652,385200.0
2005-03-29 11:00:00,22.93,22.93,22.9,22.91,373600.0,12.9595,12.9595,12.9426,12.9482,373600.0
2005-03-29 11:30:00,22.91,23.0,22.91,22.95,376800.0,12.9482,12.9991,12.9482,12.9708,376800.0
2005-03-29 12:00:00,22.95,22.97,22.93,22.96,213200.0,12.9708,12.9822,12.9595,12.9765,213200.0
2005-03-29 12:30:00,22.96,22.97,22.85,22.87,314400.0,12.9765,12.9822,12.9143,12.9256,314400.0
2005-03-29 13:00:00,22.87,22.89,22.8,22.81,489600.0,12.9256,12.9369,12.8861,12.8917,489600.0
2005-03-29 13:30:00,22.82,22.84,22.79,22.8,337200.0,12.8974,12.9087,12.8804,12.8861,337200.0
2005-03-29 14:00:00,22.8,22.8,22.71,22.74,421200.0,12.8861,12.8861,12.8352,12.8522,421200.0
2005-03-29 14:30:00,22.73,22.78,22.69,22.76,397200.0,12.8465,12.8748,12.8239,12.8635,397200.0
2005-03-29 15:00:00,22.76,22.78,22.71,22.78,322800.0,12.8635,12.8748,12.8352,12.8748,322800.0
2005-03-29 15:30:00,22.78,22.78,22.66,22.69,583600.0,12.8748,12.8748,12.8069,12.8239,583600.0
2005-03-30 09:30:00,22.65,22.7,22.52,22.56,395600.0,12.8013,12.8296,12.7278,12.7504,395600.0
2005-03-30 10:00:00,22.56,22.56,22.48,22.52,400000.0,12.7504,12.7504,12.7052,12.7278,400000.0
2005-03-30 10:30:00,22.51,22.7,22.5,22.7,233600.0,12.7222,12.8296,12.7165,12.8296,233600.0
2005-03-30 11:00:00,22.72,22.79,22.7,22.79,282000.0,12.8409,12.8804,12.8296,12.8804,282000.0
2005-03-30 11:30:00,22.8,22.86,22.79,22.84,165600.0,12.8861,12.92,12.8804,12.9087,165600.0
2005-03-30 12:00:00,22.84,22.9,22.82,22.9,149600.0,12.9087,12.9426,12.8974,12.9426,149600.0
2005-03-30 12:30:00,22.9,22.93,22.82,22.82,97600.0,12.9426,12.9595,12.8974,12.8974,97600.0
2005-03-30 13:00:00,22.83,22.86,22.82,22.84,124400.0,12.903,12.92,12.8974,12.9087,124400.0
2005-03-30 13:30:00,22.85,22.93,22.84,22.92,331200.0,12.9143,12.9595,12.9087,12.9539,331200.0
2005-03-30 14:00:00,22.91,22.96,22.83,22.83,208800.0,12.9482,12.9765,12.903,12.903,208800.0
2005-03-30 14:30:00,22.83,22.92,22.82,22.88,130400.0,12.903,12.9539,12.8974,12.9313,130400.0
2005-03-30 15:00:00,22.88,22.94,22.87,22.93,303200.0,12.9313,12.9652,12.9256,12.9595,303200.0
2005-03-30 15:30:00,22.93,22.94,22.88,22.93,430800.0,12.9595,12.9652,12.9313,12.9595,430800.0
2005-03-31 09:30:00,22.95,22.96,22.84,22.87,294800.0,12.9708,12.9765,12.9087,12.9256,294800.0
2005-03-31 10:00:00,22.87,22.89,22.81,22.86,405600.0,12.9256,12.9369,12.8917,12.92,405600.0
2005-03-31 10:30:00,22.86,22.89,22.81,22.84,329600.0,12.92,12.9369,12.8917,12.9087,329600.0
2005-03-31 11:00:00,22.84,22.88,22.83,22.86,175200.0,12.9087,12.9313,12.903,12.92,175200.0
2005-03-31 11:30:00,22.87,22.92,22.86,22.92,193200.0,12.9256,12.9539,12.92,12.9539,193200.0
2005-03-31 12:00:00,22.91,22.91,22.82,22.89,219600.0,12.9482,12.9482,12.8974,12.9369,219600.0
2005-03-31 12:30:00,22.89,22.93,22.86,22.91,292800.0,12.9369,12.9595,12.92,12.9482,292800.0
2005-03-31 13:00:00,22.92,23.07,22.91,23.07,415600.0,12.9539,13.0387,12.9482,13.0387,415600.0
2005-03-31 13:30:00,23.07,23.12,23.0,23.01,280400.0,13.0387,13.0669,12.9991,13.0048,280400.0
2005-03-31 14:00:00,23.01,23.03,22.98,22.99,297600.0,13.0048,13.0161,12.9878,12.9935,297600.0
2005-03-31 14:30:00,22.99,23.0,22.95,22.97,376400.0,12.9935,12.9991,12.9708,12.9822,376400.0
2005-03-31 15:00:00,22.97,22.97,22.86,22.91,370000.0,12.9822,12.9822,12.92,12.9482,370000.0
2005-03-31 15:30:00,22.91,22.99,22.88,22.95,659200.0,12.9482,12.9935,12.9313,12.9708,659200.0
2005-04-01 09:30:00,22.98,23.03,22.85,22.92,344800.0,12.9878,13.0161,12.9143,12.9539,344800.0
2005-04-01 10:00:00,22.91,22.91,22.71,22.71,343600.0,12.9482,12.9482,12.8352,12.8352,343600.0
2005-04-01 10:30:00,22.71,22.76,22.58,22.58,274000.0,12.8352,12.8635,12.7617,12.7617,274000.0
2005-04-01 11:00:00,22.59,22.67,22.54,22.65,277600.0,12.7674,12.8126,12.7391,12.8013,277600.0
2005-04-01 11:30:00,22.65,22.72,22.65,22.7,169200.0,12.8013,12.8409,12.8013,12.8296,169200.0
2005-04-01 12:00:00,22.71,22.72,22.56,22.56,215200.0,12.8352,12.8409,12.7504,12.7504,215200.0
2005-04-01 12:30:00,22.56,22.59,22.52,22.52,332400.0,12.7504,12.7674,12.7278,12.7278,332400.0
2005-04-01 13:00:00,22.5,22.58,22.47,22.48,178000.0,12.7165,12.7617,12.6996,12.7052,178000.0
2005-04-01 13:30:00,22.48,22.57,22.44,22.49,278000.0,12.7052,12.7561,12.6826,12.7109,278000.0
2005-04-01 14:00:00,22.49,22.58,22.44,22.51,266000.0,12.7109,12.7617,12.6826,12.7222,266000.0
2005-04-01 14:30:00,22.52,22.61,22.5,22.52,292400.0,12.7278,12.7787,12.7165,12.7278,292400.0
2005-04-01 15:00:00,22.52,22.58,22.5,22.55,400800.0,12.7278,12.7617,12.7165,12.7448,400800.0
2005-04-01 15:30:00,22.55,22.65,22.54,22.57,446400.0,12.7448,12.8013,12.7391,12.7561,446400.0
2005-04-04 09:30:00,22.55,22.75,22.52,22.53,374400.0,12.7448,12.8578,12.7278,12.7335,374400.0
2005-04-04 10:00:00,22.52,22.57,22.43,22.47,288800.0,12.7278,12.7561,12.677,12.6996,288800.0
2005-04-04 10:30:00,22.47,22.61,22.45,22.6,210000.0,12.6996,12.7787,12.6883,12.773,210000.0
2005-04-04 11:00:00,22.6,22.66,22.55,22.58,209600.0,12.773,12.8069,12.7448,12.7617,209600.0
2005-04-04 11:30:00,22.6,22.65,22.56,22.65,152800.0,12.773,12.8013,12.7504,12.8013,152800.0
2005-04-04 12:00:00,22.64,22.64,22.51,22.57,192400.0,12.7956,12.7956,12.7222,12.7561,192400.0
2005-04-04 12:30:00,22.57,22.63,22.55,22.59,142400.0,12.7561,12.79,12.7448,12.7674,142400.0
2005-04-04 13:00:00,22.59,22.59,22.47,22.53,114800.0,12.7674,12.7674,12.6996,12.7335,114800.0
2005-04-04 13:30:00,22.53,22.8,22.52,22.77,257600.0,12.7335,12.8861,12.7278,12.8691,257600.0
2005-04-04 14:00:00,22.77,22.86,22.76,22.84,194000.0,12.8691,12.92,12.8635,12.9087,194000.0
2005-04-04 14:30:00,22.82,22.85,22.75,22.79,145600.0,12.8974,12.9143,12.8578,12.8804,145600.0
2005-04-04 15:00:00,22.79,22.86,22.74,22.83,207200.0,12.8804,12.92,12.8522,12.903,207200.0
2005-04-04 15:30:00,22.83,22.84,22.68,22.68,290000.0,12.903,12.9087,12.8183,12.8183,290000.0
2005-04-05 09:30:00,22.65,22.96,22.64,22.78,214000.0,12.8013,12.9765,12.7956,12.8748,214000.0
2005-04-05 10:00:00,22.78,22.78,22.67,22.67,90000.0,12.8748,12.8748,12.8126,12.8126,90000.0
2005-04-05 10:30:00,22.68,22.74,22.63,22.66,156800.0,12.8183,12.8522,12.79,12.8069,156800.0
2005-04-05 11:00:00,22.65,22.7,22.63,22.68,90800.0,12.8013,12.8296,12.79,12.8183,90800.0
2005-04-05 11:30:00,22.68,22.72,22.58,22.59,104800.0,12.8183,12.8409,12.7617,12.7674,104800.0
2005-04-05 12:00:00,22.58,22.72,22.55,22.69,101600.0,12.7617,12.8409,12.7448,12.8239,101600.0
2005-04-05 12:30:00,22.68,22.7,22.64,22.65,69600.0,12.8183,12.8296,12.7956,12.8013,69600.0
2005-04-05 13:00:00,22.64,22.7,22.64,22.67,47600.0,12.7956,12.8296,12.7956,12.8126,47600.0
2005-04-05 13:30:00,22.68,22.72,22.66,22.7,132000.0,12.8183,12.8409,12.8069,12.8296,132000.0
2005-04-05 14:00:00,22.7,22.72,22.58,22.61,233600.0,12.8296,12.8409,12.7617,12.7787,233600.0
2005-04-05 14:30:00,22.61,22.71,22.61,22.66,124400.0,12.7787,12.8352,12.7787,12.8069,124400.0
2005-04-05 15:00:00,22.66,22.72,22.65,22.66,142400.0,12.8069,12.8409,12.8013,12.8069,142400.0
2005-04-05 15:30:00,22.67,22.69,22.6,22.64,275200.0,12.8126,12.8239,12.773,12.7956,275200.0
2005-04-06 09:30:00,22.67,22.8,22.64,22.7,116400.0,12.8126,12.8861,12.7956,12.8296,116400.0
2005-04-06 10:00:00,22.72,22.79,22.64,22.64,82400.0,12.8409,12.8804,12.7956,12.7956,82400.0
2005-04-06 10:30:00,22.66,22.78,22.66,22.68,108400.0,12.8069,12.8748,12.8069,12.8183,108400.0
2005-04-06 11:00:00,22.68,22.75,22.63,22.72,172400.0,12.8183,12.8578,12.79,12.8409,172400.0
2005-04-06 11:30:00,22.7,22.72,22.64,22.64,66800.0,12.8296,12.8409,12.7956,12.7956,66800.0
2005-04-06 12:00:00,22.63,22.65,22.59,22.65,138800.0,12.79,12.8013,12.7674,12.8013,138800.0
2005-04-06 12:30:00,22.66,22.66,22.59,22.63,128000.0,12.8069,12.8069,12.7674,12.79,128000.0
2005-04-06 13:00:00,22.62,22.7,22.62,22.68,84400.0,12.7843,12.8296,12.7843,12.8183,84400.0
2005-04-06 13:30:00,22.68,22.73,22.57,22.62,96800.0,12.8183,12.8465,12.7561,12.7843,96800.0
2005-04-06 14:00:00,22.62,22.71,22.62,22.71,98400.0,12.7843,12.8352,12.7843,12.8352,98400.0
2005-04-06 14:30:00,22.71,22.72,22.59,22.61,328000.0,12.8352,12.8409,12.7674,12.7787,328000.0
2005-04-06 15:00:00,22.61,22.63,22.44,22.55,195200.0,12.7787,12.79,12.6826,12.7448,195200.0
2005-04-06 15:30:00,22.55,22.56,22.5,22.54,306800.0,12.7448,12.7504,12.7165,12.7391,306800.0
2005-04-07 09:30:00,22.6,22.6,22.44,22.45,306400.0,12.773,12.773,12.6826,12.6883,306400.0
2005-04-07 10:00:00,22.45,22.45,22.34,22.36,190000.0,12.6883,12.6883,12.6261,12.6374,190000.0
2005-04-07 10:30:00,22.39,22.48,22.39,22.45,256800.0,12.6543,12.7052,12.6543,12.6883,256800.0
2005-04-07 11:00:00,22.44,22.45,22.39,22.41,244400.0,12.6826,12.6883,12.6543,12.6657,244400.0
2005-04-07 11:30:00,22.41,22.42,22.36,22.42,167200.0,12.6657,12.6713,12.6374,12.6713,167200.0
2005-04-07 12:00:00,22.41,22.44,22.39,22.43,162000.0,12.6657,12.6826,12.6543,12.677,162000.0
2005-04-07 12:30:00,22.43,22.5,22.43,22.49,251200.0,12.677,12.7165,12.677,12.7109,251200.0
2005-04-07 13:00:00,22.48,22.48,22.4,22.47,149200.0,12.7052,12.7052,12.66,12.6996,149200.0
2005-04-07 13:30:00,22.47,22.49,22.38,22.44,121200.0,12.6996,12.7109,12.6487,12.6826,121200.0
2005-04-07 14:00:00,22.45,22.48,22.43,22.45,123200.0,12.6883,12.7052,12.677,12.6883,123200.0
2005-04-07 14:30:00,22.45,22.56,22.45,22.54,158800.0,12.6883,12.7504,12.6883,12.7391,158800.0
2005-04-07 15:00:00,22.54,22.57,22.5,22.54,128800.0,12.7391,12.7561,12.7165,12.7391,128800.0
2005-04-07 15:30:00,22.54,22.56,22.47,22.54,173200.0,12.7391,12.7504,12.6996,12.7391,173200.0
2005-04-08 09:30:00,22.58,22.58,22.48,22.5,179600.0,12.7617,12.7617,12.7052,12.7165,179600.0
2005-04-08 10:00:00,22.5,22.5,22.39,22.4,166800.0,12.7165,12.7165,12.6543,12.66,166800.0
2005-04-08 10:30:00,22.39,22.42,22.36,22.38,274000.0,12.6543,12.6713,12.6374,12.6487,274000.0
2005-04-08 11:00:00,22.39,22.42,22.34,22.36,232400.0,12.6543,12.6713,12.6261,12.6374,232400.0
2005-04-08 11:30:00,22.36,22.43,22.36,22.43,251600.0,12.6374,12.677,12.6374,12.677,251600.0
2005-04-08 12:00:00,22.43,22.54,22.43,22.53,117200.0,12.677,12.7391,12.677,12.7335,117200.0
2005-04-08 12:30:00,22.53,22.54,22.47,22.47,58400.0,12.7335,12.7391,12.6996,12.6996,58400.0
2005-04-08 13:00:00,22.46,22.51,22.46,22.48,129200.0,12.6939,12.7222,12.6939,12.7052,129200.0
2005-04-08 13:30:00,22.48,22.54,22.47,22.5,108400.0,12.7052,12.7391,12.6996,12.7165,108400.0
2005-04-08 14:00:00,22.49,22.51,22.47,22.48,164400.0,12.7109,12.7222,12.6996,12.7052,164400.0
2005-04-08 14:30:00,22.48,22.54,22.47,22.52,240400.0,12.7052,12.7391,12.6996,12.7278,240400.0
2005-04-08 15:00:00,22.53,22.54,22.5,22.5,324400.0,12.7335,12.7391,12.7165,12.7165,324400.0
2005-04-08 15:30:00,22.5,22.55,22.46,22.48,254000.0,12.7165,12.7448,12.6939,12.7052,254000.0
2005-04-11 09:30:00,22.43,22.49,22.37,22.43,123600.0,12.677,12.7109,12.643,12.677,123600.0
2005-04-11 10:00:00,22.42,22.46,22.37,22.46,92400.0,12.6713,12.6939,12.643,12.6939,92400.0
2005-04-11 10:30:00,22.46,22.47,22.35,22.36,195600.0,12.6939,12.6996,12.6317,12.6374,195600.0
2005-04-11 11:00:00,22.36,22.43,22.36,22.41,144800.0,12.6374,12.677,12.6374,12.6657,144800.0
2005-04-11 11:30:00,22.41,22.46,22.39,22.4,58000.0,12.6657,12.6939,12.6543,12.66,58000.0
2005-04-11 12:00:00,22.4,22.46,22.38,22.46,142800.0,12.66,12.6939,12.6487,12.6939,142800.0
2005-04-11 12:30:00,22.46,22.47,22.41,22.45,66400.0,12.6939,12.6996,12.6657,12.6883,66400.0
2005-04-11 13:00:00,22.45,22.47,22.42,22.44,84000.0,12.6883,12.6996,12.6713,12.6826,84000.0
2005-04-11 13:30:00,22.44,22.5,22.42,22.44,102000.0,12.6826,12.7165,12.6713,12.6826,102000.0
2005-04-11 14:00:00,22.45,22.48,22.42,22.44,110800.0,12.6883,12.7052,12.6713,12.6826,110800.0
2005-04-11 14:30:00,22.44,22.52,22.44,22.51,98000.0,12.6826,12.7278,12.6826,12.7222,98000.0
2005-04-11 15:00:00,22.5,22.53,22.47,22.52,92800.0,12.7165,12.7335,12.6996,12.7278,92800.0
2005-04-11 15:30:00,22.52,22.52,22.46,22.5,181600.0,12.7278,12.7278,12.6939,12.7165,181600.0
2005-04-12 09:30:00,22.41,22.55,22.41,22.43,184400.0,12.6657,12.7448,12.6657,12.677,184400.0
2005-04-12 10:00:00,22.42,22.49,22.4,22.47,125600.0,12.6713,12.7109,12.66,12.6996,125600.0
2005-04-12 10:30:00,22.45,22.48,22.42,22.44,248800.0,12.6883,12.7052,12.6713,12.6826,248800.0
2005-04-12 11:00:00,22.43,22.45,22.41,22.44,288400.0,12.677,12.6883,12.6657,12.6826,288400.0
2005-04-12 11:30:00,22.44,22.46,22.41,22.42,425200.0,12.6826,12.6939,12.6657,12.6713,425200.0
2005-04-12 12:00:00,22.43,22.5,22.43,22.48,231600.0,12.677,12.7165,12.677,12.7052,231600.0
2005-04-12 12:30:00,22.48,22.5,22.47,22.48,130800.0,12.7052,12.7165,12.6996,12.7052,130800.0
2005-04-12 13:00:00,22.48,22.48,22.45,22.45,124400.0,12.7052,12.7052,12.6883,12.6883,124400.0
2005-04-12 13:30:00,22.44,22.5,22.43,22.47,114400.0,12.6826,12.7165,12.677,12.6996,114400.0
2005-04-12 14:00:00,22.47,22.69,22.45,22.65,348000.0,12.6996,12.8239,12.6883,12.8013,348000.0
2005-04-12 14:30:00,22.65,22.8,22.62,22.73,222400.0,12.8013,12.8861,12.7843,12.8465,222400.0
2005-04-12 15:00:00,22.73,22.83,22.71,22.83,334400.0,12.8465,12.903,12.8352,12.903,334400.0
2005-04-12 15:30:00,22.83,22.88,22.83,22.86,321600.0,12.903,12.9313,12.903,12.92,321600.0
2005-04-13 09:30:00,22.86,22.96,22.8,22.84,150800.0,12.92,12.9765,12.8861,12.9087,150800.0
2005-04-13 10:00:00,22.83,22.85,22.76,22.78,77200.0,12.903,12.9143,12.8635,12.8748,77200.0
2005-04-13 10:30:00,22.78,22.9,22.68,22.71,147600.0,12.8748,12.9426,12.8183,12.8352,147600.0
2005-04-13 11:00:00,22.7,22.7,22.54,22.58,162400.0,12.8296,12.8296,12.7391,12.7617,162400.0
2005-04-13 11:30:00,22.58,22.6,22.55,22.57,130400.0,12.7617,12.773,12.7448,12.7561,130400.0
2005-04-13 12:00:00,22.57,22.6,22.5,22.57,149600.0,12.7561,12.773,12.7165,12.7561,149600.0
2005-04-13 12:30:00,22.57,22.6,22.54,22.6,114400.0,12.7561,12.773,12.7391,12.773,114400.0
2005-04-13 13:00:00,22.61,22.62,22.44,22.46,418000.0,12.7787,12.7843,12.6826,12.6939,418000.0
2005-04-13 13:30:00,22.46,22.5,22.41,22.46,245200.0,12.6939,12.7165,12.6657,12.6939,245200.0
2005-04-13 14:00:00,22.45,22.5,22.39,22.44,223200.0,12.6883,12.7165,12.6543,12.6826,223200.0
2005-04-13 14:30:00,22.44,22.5,22.38,22.45,226000.0,12.6826,12.7165,12.6487,12.6883,226000.0
2005-04-13 15:00:00,22.45,22.46,22.34,22.44,206000.0,12.6883,12.6939,12.6261,12.6826,206000.0
2005-04-13 15:30:00,22.44,22.53,22.42,22.48,268400.0,12.6826,12.7335,12.6713,12.7052,268400.0
2005-04-14 09:30:00,22.49,22.49,22.39,22.49,416400.0,12.7109,12.7109,12.6543,12.7109,416400.0
2005-04-14 10:00:00,22.48,22.48,22.36,22.39,314800.0,12.7052,12.7052,12.6374,12.6543,314800.0
2005-04-14 10:30:00,22.4,22.44,22.34,22.36,282000.0,12.66,12.6826,12.6261,12.6374,282000.0
2005-04-14 11:00:00,22.39,22.45,22.39,22.42,260000.0,12.6543,12.6883,12.6543,12.6713,260000.0
2005-04-14 11:30:00,22.42,22.45,22.39,22.39,137600.0,12.6713,12.6883,12.6543,12.6543,137600.0
2005-04-14 12:00:00,22.39,22.43,22.39,22.41,122400.0,12.6543,12.677,12.6543,12.6657,122400.0
2005-04-14 12:30:00,22.41,22.43,22.38,22.43,158800.0,12.6657,12.677,12.6487,12.677,158800.0
2005-04-14 13:00:00,22.43,22.45,22.38,22.41,206800.0,12.677,12.6883,12.6487,12.6657,206800.0
2005-04-14 13:30:00,22.41,22.49,22.33,22.46,189600.0,12.6657,12.7109,12.6204,12.6939,189600.0
2005-04-14 14:00:00,22.45,22.6,22.38,22.46,414000.0,12.6883,12.773,12.6487,12.6939,414000.0
2005-04-14 14:30:00,22.46,22.56,22.44,22.5,325600.0,12.6939,12.7504,12.6826,12.7165,325600.0
2005-04-14 15:00:00,22.49,22.55,22.44,22.5,408000.0,12.7109,12.7448,12.6826,12.7165,408000.0
2005-04-14 15:30:00,22.51,22.52,22.38,22.47,509200.0,12.7222,12.7278,12.6487,12.6996,509200.0
2005-04-15 09:30:00,22.39,22.57,22.22,22.28,367600.0,12.6543,12.7561,12.5583,12.5922,367600.0
2005-04-15 10:00:00,22.3,22.38,22.27,22.32,180000.0,12.6035,12.6487,12.5865,12.6148,180000.0
2005-04-15 10:30:00,22.3,22.33,22.25,22.32,190000.0,12.6035,12.6204,12.5752,12.6148,190000.0
2005-04-15 11:00:00,22.31,22.34,22.19,22.27,214800.0,12.6091,12.6261,12.5413,12.5865,214800.0
2005-04-15 11:30:00,22.26,22.27,22.18,22.2,126400.0,12.5809,12.5865,12.5357,12.547,126400.0
2005-04-15 12:00:00,22.2,22.26,22.14,22.24,186000.0,12.547,12.5809,12.5131,12.5696,186000.0
2005-04-15 12:30:00,22.24,22.31,22.19,22.19,132000.0,12.5696,12.6091,12.5413,12.5413,132000.0
2005-04-15 13:00:00,22.2,22.26,22.16,22.25,103600.0,12.547,12.5809,12.5244,12.5752,103600.0
2005-04-15 13:30:00,22.25,22.25,22.17,22.17,119600.0,12.5752,12.5752,12.53,12.53,119600.0
2005-04-15 14:00:00,22.17,22.26,22.14,22.17,248800.0,12.53,12.5809,12.5131,12.53,248800.0
2005-04-15 14:30:00,22.17,22.18,22.09,22.15,301200.0,12.53,12.5357,12.4848,12.5187,301200.0
2005-04-15 15:00:00,22.17,22.19,22.0,22.01,230400.0,12.53,12.5413,12.4339,12.4396,230400.0
2005-04-15 15:30:00,22.01,22.08,21.88,21.91,468400.0,12.4396,12.4791,12.3661,12.3831,468400.0
2005-04-18 09:30:00,21.97,22.05,21.88,21.96,230000.0,12.417,12.4622,12.3661,12.4113,230000.0
2005-04-18 10:00:00,21.95,22.03,21.95,22.02,180400.0,12.4057,12.4509,12.4057,12.4452,180400.0
2005-04-18 10:30:00,22.02,22.04,21.99,22.03,248800.0,12.4452,12.4565,12.4283,12.4509,248800.0
2005-04-18 11:00:00,22.03,22.06,22.0,22.05,218400.0,12.4509,12.4678,12.4339,12.4622,218400.0
2005-04-18 11:30:00,22.04,22.11,22.03,22.11,559200.0,12.4565,12.4961,12.4509,12.4961,559200.0
2005-04-18 12:00:00,22.11,22.12,22.06,22.1,294000.0,12.4961,12.5018,12.4678,12.4904,294000.0
2005-04-18 12:30:00,22.1,22.21,22.08,22.21,254400.0,12.4904,12.5526,12.4791,12.5526,254400.0
2005-04-18 13:00:00,22.2,22.21,22.12,22.15,145600.0,12.547,12.5526,12.5018,12.5187,145600.0
2005-04-18 13:30:00,22.15,22.15,22.08,22.13,171600.0,12.5187,12.5187,12.4791,12.5074,171600.0
2005-04-18 14:00:00,22.13,22.18,22.12,22.15,160000.0,12.5074,12.5357,12.5018,12.5187,160000.0
2005-04-18 14:30:00,22.15,22.17,22.12,22.17,165600.0,12.5187,12.53,12.5018,12.53,165600.0
2005-04-18 15:00:00,22.17,22.2,22.14,22.19,435200.0,12.53,12.547,12.5131,12.5413,435200.0
2005-04-18 15:30:00,22.19,22.22,22.15,22.19,335600.0,12.5413,12.5583,12.5187,12.5413,335600.0
2005-04-19 09:30:00,22.18,22.44,22.16,22.41,398000.0,12.5357,12.6826,12.5244,12.6657,398000.0
2005-04-19 10:00:00,22.41,22.49,22.39,22.45,312000.0,12.6657,12.7109,12.6543,12.6883,312000.0
2005-04-19 10:30:00,22.46,22.51,22.42,22.51,314000.0,12.6939,12.7222,12.6713,12.7222,314000.0
2005-04-19 11:00:00,22.54,22.57,22.49,22.57,215600.0,12.7391,12.7561,12.7109,12.7561,215600.0
2005-04-19 11:30:00,22.56,22.56,22.46,22.49,145200.0,12.7504,12.7504,12.6939,12.7109,145200.0
2005-04-19 12:00:00,22.48,22.54,22.42,22.43,157600.0,12.7052,12.7391,12.6713,12.677,157600.0
2005-04-19 12:30:00,22.44,22.46,22.41,22.43,95600.0,12.6826,12.6939,12.6657,12.677,95600.0
2005-04-19 13:00:00,22.43,22.5,22.42,22.5,181600.0,12.677,12.7165,12.6713,12.7165,181600.0
2005-04-19 13:30:00,22.5,22.55,22.49,22.54,167600.0,12.7165,12.7448,12.7109,12.7391,167600.0
2005-04-19 14:00:00,22.55,22.55,22.47,22.51,148400.0,12.7448,12.7448,12.6996,12.7222,148400.0
2005-04-19 14:30:00,22.51,22.51,22.45,22.49,138000.0,12.7222,12.7222,12.6883,12.7109,138000.0
2005-04-19 15:00:00,22.49,22.55,22.47,22.55,492400.0,12.7109,12.7448,12.6996,12.7448,492400.0
2005-04-19 15:30:00,22.54,22.63,22.43,22.56,706800.0,12.7391,12.79,12.677,12.7504,706800.0
2005-04-20 09:30:00,22.6,22.71,22.58,22.66,306000.0,12.773,12.8352,12.7617,12.8069,306000.0
2005-04-20 10:00:00,22.66,22.84,22.66,22.83,608000.0,12.8069,12.9087,12.8069,12.903,608000.0
2005-04-20 10:30:00,22.83,22.97,22.83,22.97,740800.0,12.903,12.9822,12.903,12.9822,740800.0
2005-04-20 11:00:00,22.97,23.09,22.97,23.02,480000.0,12.9822,13.05,12.9822,13.0104,480000.0
2005-04-20 11:30:00,23.02,23.06,23.0,23.0,366800.0,13.0104,13.033,12.9991,12.9991,366800.0
2005-04-20 12:00:00,23.0,23.0,22.86,22.87,303200.0,12.9991,12.9991,12.92,12.9256,303200.0
2005-04-20 12:30:00,22.87,22.88,22.82,22.84,247600.0,12.9256,12.9313,12.8974,12.9087,247600.0
2005-04-20 13:00:00,22.84,22.86,22.71,22.73,432400.0,12.9087,12.92,12.8352,12.8465,432400.0
2005-04-20 13:30:00,22.73,22.76,22.7,22.74,274000.0,12.8465,12.8635,12.8296,12.8522,274000.0
2005-04-20 14:00:00,22.75,22.75,22.6,22.63,390000.0,12.8578,12.8578,12.773,12.79,390000.0
2005-04-20 14:30:00,22.62,22.64,22.51,22.55,319600.0,12.7843,12.7956,12.7222,12.7448,319600.0
2005-04-20 15:00:00,22.55,22.57,22.45,22.51,489200.0,12.7448,12.7561,12.6883,12.7222,489200.0
2005-04-20 15:30:00,22.5,22.54,22.47,22.5,776000.0,12.7165,12.7391,12.6996,12.7165,776000.0
2005-04-21 09:30:00,22.78,22.78,22.61,22.72,324800.0,12.8748,12.8748,12.7787,12.8409,324800.0
2005-04-21 10:00:00,22.71,22.74,22.62,22.71,325200.0,12.8352,12.8522,12.7843,12.8352,325200.0
2005-04-21 10:30:00,22.72,22.75,22.66,22.71,287600.0,12.8409,12.8578,12.8069,12.8352,287600.0
2005-04-21 11:00:00,22.71,22.71,22.63,22.64,446000.0,12.8352,12.8352,12.79,12.7956,446000.0
2005-04-21 11:30:00,22.64,22.73,22.62,22.71,337600.0,12.7956,12.8465,12.7843,12.8352,337600.0
2005-04-21 12:00:00,22.71,22.84,22.71,22.78,268400.0,12.8352,12.9087,12.8352,12.8748,268400.0
2005-04-21 12:30:00,22.78,22.81,22.72,22.72,128800.0,12.8748,12.8917,12.8409,12.8409,128800.0
2005-04-21 13:00:00,22.72,22.79,22.71,22.71,186000.0,12.8409,12.8804,12.8352,12.8352,186000.0
2005-04-21 13:30:00,22.72,22.85,22.72,22.8,248800.0,12.8409,12.9143,12.8409,12.8861,248800.0
2005-04-21 14:00:00,22.8,22.94,22.79,22.9,412400.0,12.8861,12.9652,12.8804,12.9426,412400.0
2005-04-21 14:30:00,22.89,22.91,22.8,22.81,271600.0,12.9369,12.9482,12.8861,12.8917,271600.0
2005-04-21 15:00:00,22.81,22.86,22.8,22.85,302000.0,12.8917,12.92,12.8861,12.9143,302000.0
2005-04-21 15:30:00,22.85,22.92,22.84,22.88,457600.0,12.9143,12.9539,12.9087,12.9313,457600.0
2005-04-22 09:30:00,22.84,22.93,22.73,22.83,226400.0,12.9087,12.9595,12.8465,12.903,226400.0
2005-04-22 10:00:00,22.83,22.93,22.8,22.89,231200.0,12.903,12.9595,12.8861,12.9369,231200.0
2005-04-22 10:30:00,22.89,22.89,22.78,22.89,155600.0,12.9369,12.9369,12.8748,12.9369,155600.0
2005-04-22 11:00:00,22.88,22.88,22.78,22.78,144800.0,12.9313,12.9313,12.8748,12.8748,144800.0
2005-04-22 11:30:00,22.79,22.79,22.68,22.73,258000.0,12.8804,12.8804,12.8183,12.8465,258000.0
2005-04-22 12:00:00,22.74,22.74,22.64,22.72,133600.0,12.8522,12.8522,12.7956,12.8409,133600.0
2005-04-22 12:30:00,22.73,22.78,22.7,22.75,144400.0,12.8465,12.8748,12.8296,12.8578,144400.0
2005-04-22 13:00:00,22.76,22.79,22.73,22.79,103600.0,12.8635,12.8804,12.8465,12.8804,103600.0
2005-04-22 13:30:00,22.8,22.85,22.79,22.85,143600.0,12.8861,12.9143,12.8804,12.9143,143600.0
2005-04-22 14:00:00,22.85,22.86,22.76,22.81,127200.0,12.9143,12.92,12.8635,12.8917,127200.0
2005-04-22 14:30:00,22.82,22.83,22.76,22.79,316800.0,12.8974,12.903,12.8635,12.8804,316800.0
2005-04-22 15:00:00,22.79,22.82,22.64,22.64,394000.0,12.8804,12.8974,12.7956,12.7956,394000.0
2005-04-22 15:30:00,22.64,22.79,22.59,22.75,458400.0,12.7956,12.8804,12.7674,12.8578,458400.0
2005-04-25 09:30:00,22.82,22.88,22.79,22.81,191600.0,12.8974,12.9313,12.8804,12.8917,191600.0
2005-04-25 10:00:00,22.8,22.91,22.78,22.9,240000.0,12.8861,12.9482,12.8748,12.9426,240000.0
2005-04-25 10:30:00,22.9,22.92,22.8,22.84,214400.0,12.9426,12.9539,12.8861,12.9087,214400.0
2005-04-25 11:00:00,22.83,22.87,22.77,22.8,116800.0,12.903,12.9256,12.8691,12.8861,116800.0
2005-04-25 11:30:00,22.8,22.83,22.74,22.8,276400.0,12.8861,12.903,12.8522,12.8861,276400.0
2005-04-25 12:00:00,22.79,22.8,22.72,22.77,146800.0,12.8804,12.8861,12.8409,12.8691,146800.0
2005-04-25 12:30:00,22.77,22.77,22.74,22.77,86800.0,12.8691,12.8691,12.8522,12.8691,86800.0
2005-04-25 13:00:00,22.77,22.77,22.71,22.74,88000.0,12.8691,12.8691,12.8352,12.8522,88000.0
2005-04-25 13:30:00,22.73,22.75,22.65,22.67,182800.0,12.8465,12.8578,12.8013,12.8126,182800.0
2005-04-25 14:00:00,22.67,22.7,22.65,22.68,307200.0,12.8126,12.8296,12.8013,12.8183,307200.0
2005-04-25 14:30:00,22.68,22.7,22.64,22.65,166400.0,12.8183,12.8296,12.7956,12.8013,166400.0
2005-04-25 15:00:00,22.65,22.65,22.56,22.62,267200.0,12.8013,12.8013,12.7504,12.7843,267200.0
2005-04-25 15:30:00,22.62,22.69,22.62,22.69,243600.0,12.7843,12.8239,12.7843,12.8239,243600.0
2005-04-26 09:30:00,22.66,22.75,22.66,22.75,308400.0,12.8069,12.8578,12.8069,12.8578,308400.0
2005-04-26 10:00:00,22.75,22.76,22.67,22.7,383600.0,12.8578,12.8635,12.8126,12.8296,383600.0
2005-04-26 10:30:00,22.7,22.78,22.69,22.78,167600.0,12.8296,12.8748,12.8239,12.8748,167600.0
2005-04-26 11:00:00,22.78,22.84,22.74,22.75,170400.0,12.8748,12.9087,12.8522,12.8578,170400.0
2005-04-26 11:30:00,22.74,22.79,22.69,22.7,159200.0,12.8522,12.8804,12.8239,12.8296,159200.0
2005-04-26 12:00:00,22.71,22.81,22.7,22.81,78800.0,12.8352,12.8917,12.8296,12.8917,78800.0
2005-04-26 12:30:00,22.81,22.81,22.76,22.77,99600.0,12.8917,12.8917,12.8635,12.8691,99600.0
2005-04-26 13:00:00,22.77,22.77,22.64,22.64,226000.0,12.8691,12.8691,12.7956,12.7956,226000.0
2005-04-26 13:30:00,22.64,22.7,22.59,22.68,229600.0,12.7956,12.8296,12.7674,12.8183,229600.0
2005-04-26 14:00:00,22.65,22.68,22.55,22.56,220800.0,12.8013,12.8183,12.7448,12.7504,220800.0
2005-04-26 14:30:00,22.57,22.68,22.57,22.61,294800.0,12.7561,12.8183,12.7561,12.7787,294800.0
2005-04-26 15:00:00,22.61,22.73,22.61,22.71,222400.0,12.7787,12.8465,12.7787,12.8352,222400.0
2005-04-26 15:30:00,22.71,22.73,22.68,22.68,379600.0,12.8352,12.8465,12.8183,12.8183,379600.0
2005-04-27 09:30:00,22.63,22.63,22.47,22.53,198400.0,12.79,12.79,12.6996,12.7335,198400.0
2005-04-27 10:00:00,22.53,22.56,22.51,22.54,254000.0,12.7335,12.7504,12.7222,12.7391,254000.0
2005-04-27 10:30:00,22.54,22.64,22.54,22.59,213600.0,12.7391,12.7956,12.7391,12.7674,213600.0
2005-04-27 11:00:00,22.59,22.76,22.52,22.76,189200.0,12.7674,12.8635,12.7278,12.8635,189200.0
2005-04-27 11:30:00,22.76,22.81,22.68,22.8,171600.0,12.8635,12.8917,12.8183,12.8861,171600.0
2005-04-27 12:00:00,22.81,22.93,22.81,22.89,194000.0,12.8917,12.9595,12.8917,12.9369,194000.0
2005-04-27 12:30:00,22.88,22.93,22.78,22.82,254800.0,12.9313,12.9595,12.8748,12.8974,254800.0
2005-04-27 13:00:00,22.82,22.97,22.82,22.9,219200.0,12.8974,12.9822,12.8974,12.9426,219200.0
2005-04-27 13:30:00,22.9,22.91,22.82,22.82,243200.0,12.9426,12.9482,12.8974,12.8974,243200.0
2005-04-27 14:00:00,22.82,22.87,22.8,22.83,222000.0,12.8974,12.9256,12.8861,12.903,222000.0
2005-04-27 14:30:00,22.82,22.83,22.76,22.83,196800.0,12.8974,12.903,12.8635,12.903,196800.0
2005-04-27 15:00:00,22.83,22.86,22.77,22.78,240800.0,12.903,12.92,12.8691,12.8748,240800.0
2005-04-27 15:30:00,22.77,22.79,22.72,22.77,327200.0,12.8691,12.8804,12.8409,12.8691,327200.0
2005-04-28 09:30:00,22.63,22.68,22.48,22.53,287600.0,12.79,12.8183,12.7052,12.7335,287600.0
2005-04-28 10:00:00,22.53,22.63,22.53,22.63,324800.0,12.7335,12.79,12.7335,12.79,324800.0
2005-04-28 10:30:00,22.63,22.64,22.5,22.61,446800.0,12.79,12.7956,12.7165,12.7787,446800.0
2005-04-28 11:00:00,22.61,22.63,22.52,22.52,234800.0,12.7787,12.79,12.7278,12.7278,234800.0
2005-04-28 11:30:00,22.53,22.59,22.51,22.52,294800.0,12.7335,12.7674,12.7222,12.7278,294800.0
2005-04-28 12:00:00,22.53,22.56,22.5,22.53,266800.0,12.7335,12.7504,12.7165,12.7335,266800.0
2005-04-28 12:30:00,22.52,22.61,22.52,22.59,264400.0,12.7278,12.7787,12.7278,12.7674,264400.0
2005-04-28 13:00:00,22.59,22.61,22.53,22.56,168400.0,12.7674,12.7787,12.7335,12.7504,168400.0
2005-04-28 13:30:00,22.55,22.61,22.53,22.57,241600.0,12.7448,12.7787,12.7335,12.7561,241600.0
2005-04-28 14:00:00,22.58,22.6,22.45,22.47,318800.0,12.7617,12.773,12.6883,12.6996,318800.0
2005-04-28 14:30:00,22.46,22.55,22.42,22.55,553600.0,12.6939,12.7448,12.6713,12.7448,553600.0
2005-04-28 15:00:00,22.55,22.6,22.51,22.55,374800.0,12.7448,12.773,12.7222,12.7448,374800.0
2005-04-28 15:30:00,22.55,22.57,22.5,22.5,392000.0,12.7448,12.7561,12.7165,12.7165,392000.0
2005-04-29 09:30:00,22.68,22.74,22.61,22.64,189200.0,12.8183,12.8522,12.7787,12.7956,189200.0
2005-04-29 10:00:00,22.66,22.72,22.57,22.61,174400.0,12.8069,12.8409,12.7561,12.7787,174400.0
2005-04-29 10:30:00,22.61,22.66,22.56,22.66,196800.0,12.7787,12.8069,12.7504,12.8069,196800.0
2005-04-29 11:00:00,22.67,22.74,22.58,22.6,245600.0,12.8126,12.8522,12.7617,12.773,245600.0
2005-04-29 11:30:00,22.6,22.61,22.46,22.47,264000.0,12.773,12.7787,12.6939,12.6996,264000.0
2005-04-29 12:00:00,22.48,22.53,22.45,22.45,208000.0,12.7052,12.7335,12.6883,12.6883,208000.0
2005-04-29 12:30:00,22.44,22.55,22.44,22.53,210000.0,12.6826,12.7448,12.6826,12.7335,210000.0
2005-04-29 13:00:00,22.51,22.56,22.49,22.49,271600.0,12.7222,12.7504,12.7109,12.7109,271600.0
2005-04-29 13:30:00,22.49,22.54,22.43,22.49,201600.0,12.7109,12.7391,12.677,12.7109,201600.0
2005-04-29 14:00:00,22.48,22.54,22.46,22.52,269200.0,12.7052,12.7391,12.6939,12.7278,269200.0
2005-04-29 14:30:00,22.52,22.68,22.52,22.65,382800.0,12.7278,12.8183,12.7278,12.8013,382800.0
2005-04-29 15:00:00,22.65,22.75,22.61,22.73,261200.0,12.8013,12.8578,12.7787,12.8465,261200.0
2005-04-29 15:30:00,22.73,22.84,22.69,22.8,380800.0,12.8465,12.9087,12.8239,12.8861,380800.0
2005-05-02 09:30:00,22.82,22.99,22.81,22.98,276400.0,12.8974,12.9935,12.8917,12.9878,276400.0
2005-05-02 10:00:00,22.98,22.98,22.89,22.9,176800.0,12.9878,12.9878,12.9369,12.9426,176800.0
2005-05-02 10:30:00,22.9,22.94,22.89,22.93,170800.0,12.9426,12.9652,12.9369,12.9595,170800.0
2005-05-02 11:00:00,22.93,22.93,22.85,22.89,234400.0,12.9595,12.9595,12.9143,12.9369,234400.0
2005-05-02 11:30:00,22.88,22.88,22.79,22.79,286400.0,12.9313,12.9313,12.8804,12.8804,286400.0
2005-05-02 12:00:00,22.79,22.81,22.75,22.78,310800.0,12.8804,12.8917,12.8578,12.8748,310800.0
2005-05-02 12:30:00,22.78,22.79,22.75,22.76,219200.0,12.8748,12.8804,12.8578,12.8635,219200.0
2005-05-02 13:00:00,22.76,22.78,22.71,22.71,214800.0,12.8635,12.8748,12.8352,12.8352,214800.0
2005-05-02 13:30:00,22.71,22.71,22.56,22.63,316800.0,12.8352,12.8352,12.7504,12.79,316800.0
2005-05-02 14:00:00,22.62,22.63,22.53,22.61,278000.0,12.7843,12.79,12.7335,12.7787,278000.0
2005-05-02 14:30:00,22.61,22.68,22.61,22.68,164800.0,12.7787,12.8183,12.7787,12.8183,164800.0
2005-05-02 15:00:00,22.68,22.75,22.64,22.75,272000.0,12.8183,12.8578,12.7956,12.8578,272000.0
2005-05-02 15:30:00,22.75,22.8,22.72,22.78,284400.0,12.8578,12.8861,12.8409,12.8748,284400.0
2005-05-03 09:30:00,22.75,22.88,22.73,22.87,244000.0,12.8578,12.9313,12.8465,12.9256,244000.0
2005-05-03 10:00:00,22.88,22.88,22.81,22.87,214800.0,12.9313,12.9313,12.8917,12.9256,214800.0
2005-05-03 10:30:00,22.87,22.92,22.82,22.89,148400.0,12.9256,12.9539,12.8974,12.9369,148400.0
2005-05-03 11:00:00,22.9,22.9,22.86,22.9,127600.0,12.9426,12.9426,12.92,12.9426,127600.0
2005-05-03 11:30:00,22.91,22.96,22.9,22.91,176400.0,12.9482,12.9765,12.9426,12.9482,176400.0
2005-05-03 12:00:00,22.9,22.95,22.9,22.93,155200.0,12.9426,12.9708,12.9426,12.9595,155200.0
2005-05-03 12:30:00,22.93,22.96,22.9,22.96,210000.0,12.9595,12.9765,12.9426,12.9765,210000.0
2005-05-03 13:00:00,22.96,22.98,22.94,22.94,133200.0,12.9765,12.9878,12.9652,12.9652,133200.0
2005-05-03 13:30:00,22.94,22.97,22.93,22.96,142800.0,12.9652,12.9822,12.9595,12.9765,142800.0
2005-05-03 14:00:00,22.96,22.97,22.82,22.94,228000.0,12.9765,12.9822,12.8974,12.9652,228000.0
2005-05-03 14:30:00,22.93,23.05,22.93,23.02,447600.0,12.9595,13.0274,12.9595,13.0104,447600.0
2005-05-03 15:00:00,23.03,23.04,22.76,22.85,338400.0,13.0161,13.0217,12.8635,12.9143,338400.0
2005-05-03 15:30:00,22.85,22.9,22.8,22.9,458000.0,12.9143,12.9426,12.8861,12.9426,458000.0
2005-05-04 09:30:00,22.93,23.11,22.93,23.03,184400.0,12.9595,13.0613,12.9595,13.0161,184400.0
2005-05-04 10:00:00,23.03,23.06,22.93,23.06,243200.0,13.0161,13.033,12.9595,13.033,243200.0
2005-05-04 10:30:00,23.06,23.24,23.06,23.18,246000.0,13.033,13.1348,13.033,13.1008,246000.0
2005-05-04 11:00:00,23.18,23.24,23.17,23.22,233200.0,13.1008,13.1348,13.0952,13.1234,233200.0
2005-05-04 11:30:00,23.22,23.24,23.11,23.13,157200.0,13.1234,13.1348,13.0613,13.0726,157200.0
2005-05-04 12:00:00,23.12,23.14,23.09,23.11,90800.0,13.0669,13.0782,13.05,13.0613,90800.0
2005-05-04 12:30:00,23.11,23.14,23.08,23.13,227600.0,13.0613,13.0782,13.0443,13.0726,227600.0
2005-05-04 13:00:00,23.13,23.13,23.1,23.11,161200.0,13.0726,13.0726,13.0556,13.0613,161200.0
2005-05-04 13:30:00,23.11,23.25,23.08,23.19,154000.0,13.0613,13.1404,13.0443,13.1065,154000.0
2005-05-04 14:00:00,23.21,23.22,23.16,23.19,140000.0,13.1178,13.1234,13.0895,13.1065,140000.0
2005-05-04 14:30:00,23.19,23.2,23.16,23.17,204000.0,13.1065,13.1121,13.0895,13.0952,204000.0
2005-05-04 15:00:00,23.17,23.18,23.14,23.18,202400.0,13.0952,13.1008,13.0782,13.1008,202400.0
2005-05-04 15:30:00,23.18,23.24,23.14,23.19,322400.0,13.1008,13.1348,13.0782,13.1065,322400.0
2005-05-05 09:30:00,23.15,23.19,23.08,23.16,230000.0,13.0839,13.1065,13.0443,13.0895,230000.0
2005-05-05 10:00:00,23.17,23.25,23.17,23.22,344000.0,13.0952,13.1404,13.0952,13.1234,344000.0
2005-05-05 10:30:00,23.22,23.36,23.22,23.34,177200.0,13.1234,13.2026,13.1234,13.1913,177200.0
2005-05-05 11:00:00,23.33,23.36,23.27,23.28,143200.0,13.1856,13.2026,13.1517,13.1574,143200.0
2005-05-05 11:30:00,23.28,23.31,23.25,23.31,179200.0,13.1574,13.1743,13.1404,13.1743,179200.0
2005-05-05 12:00:00,23.31,23.31,23.26,23.3,85200.0,13.1743,13.1743,13.1461,13.1687,85200.0
2005-05-05 12:30:00,23.31,23.31,23.18,23.19,275200.0,13.1743,13.1743,13.1008,13.1065,275200.0
2005-05-05 13:00:00,23.19,23.25,23.17,23.23,318800.0,13.1065,13.1404,13.0952,13.1291,318800.0
2005-05-05 13:30:00,23.23,23.32,23.2,23.28,167200.0,13.1291,13.18,13.1121,13.1574,167200.0
2005-05-05 14:00:00,23.28,23.34,23.25,23.25,149600.0,13.1574,13.1913,13.1404,13.1404,149600.0
2005-05-05 14:30:00,23.25,23.28,23.22,23.22,242400.0,13.1404,13.1574,13.1234,13.1234,242400.0
2005-05-05 15:00:00,23.23,23.3,23.23,23.27,236800.0,13.1291,13.1687,13.1291,13.1517,236800.0
2005-05-05 15:30:00,23.27,23.38,23.27,23.32,353200.0,13.1517,13.2139,13.1517,13.18,353200.0
2005-05-06 09:30:00,23.35,23.37,23.28,23.34,186400.0,13.1969,13.2082,13.1574,13.1913,186400.0
2005-05-06 10:00:00,23.34,23.41,23.32,23.34,189200.0,13.1913,13.2308,13.18,13.1913,189200.0
2005-05-06 10:30:00,23.36,23.4,23.23,23.35,164000.0,13.2026,13.2252,13.1291,13.1969,164000.0
2005-05-06 11:00:00,23.34,23.34,23.25,23.25,187200.0,13.1913,13.1913,13.1404,13.1404,187200.0
2005-05-06 11:30:00,23.25,23.28,23.22,23.27,328000.0,13.1404,13.1574,13.1234,13.1517,328000.0
2005-05-06 12:00:00,23.27,23.27,23.21,23.22,172400.0,13.1517,13.1517,13.1178,13.1234,172400.0
2005-05-06 12:30:00,23.22,23.24,23.14,23.21,115600.0,13.1234,13.1348,13.0782,13.1178,115600.0
2005-05-06 13:00:00,23.22,23.3,23.2,23.27,118400.0,13.1234,13.1687,13.1121,13.1517,118400.0
2005-05-06 13:30:00,23.27,23.28,23.25,23.25,54400.0,13.1517,13.1574,13.1404,13.1404,54400.0
2005-05-06 14:00:00,23.27,23.35,23.27,23.31,115200.0,13.1517,13.1969,13.1517,13.1743,115200.0
2005-05-06 14:30:00,23.31,23.36,23.3,23.31,98000.0,13.1743,13.2026,13.1687,13.1743,98000.0
2005-05-06 15:00:00,23.31,23.34,23.27,23.29,123600.0,13.1743,13.1913,13.1517,13.163,123600.0
2005-05-06 15:30:00,23.29,23.31,23.19,23.21,174400.0,13.163,13.1743,13.1065,13.1178,174400.0
2005-05-09 09:30:00,23.21,23.21,23.1,23.18,115200.0,13.1178,13.1178,13.0556,13.1008,115200.0
2005-05-09 10:00:00,23.18,23.22,23.14,23.18,78000.0,13.1008,13.1234,13.0782,13.1008,78000.0
2005-05-09 10:30:00,23.19,23.22,23.14,23.14,83200.0,13.1065,13.1234,13.0782,13.0782,83200.0
2005-05-09 11:00:00,23.14,23.18,23.13,23.18,54400.0,13.0782,13.1008,13.0726,13.1008,54400.0
2005-05-09 11:30:00,23.19,23.28,23.19,23.22,58400.0,13.1065,13.1574,13.1065,13.1234,58400.0
2005-05-09 12:00:00,23.22,23.3,23.22,23.25,43600.0,13.1234,13.1687,13.1234,13.1404,43600.0
2005-05-09 12:30:00,23.25,23.28,23.23,23.25,66800.0,13.1404,13.1574,13.1291,13.1404,66800.0
2005-05-09 13:00:00,23.25,23.29,23.23,23.25,63600.0,13.1404,13.163,13.1291,13.1404,63600.0
2005-05-09 13:30:00,23.25,23.32,23.25,23.29,78000.0,13.1404,13.18,13.1404,13.163,78000.0
2005-05-09 14:00:00,23.29,23.31,23.24,23.29,128000.0,13.163,13.1743,13.1348,13.163,128000.0
2005-05-09 14:30:00,23.29,23.33,23.29,23.31,132000.0,13.163,13.1856,13.163,13.1743,132000.0
2005-05-09 15:00:00,23.32,23.33,23.27,23.3,236400.0,13.18,13.1856,13.1517,13.1687,236400.0
2005-05-09 15:30:00,23.31,23.4,23.31,23.38,396400.0,13.1743,13.2252,13.1743,13.2139,396400.0
2005-05-10 09:30:00,23.22,23.26,23.13,23.15,183200.0,13.1234,13.1461,13.0726,13.0839,183200.0
2005-05-10 10:00:00,23.15,23.16,23.03,23.13,112400.0,13.0839,13.0895,13.0161,13.0726,112400.0
2005-05-10 10:30:00,23.11,23.14,23.07,23.12,158000.0,13.0613,13.0782,13.0387,13.0669,158000.0
2005-05-10 11:00:00,23.12,23.18,23.12,23.14,51200.0,13.0669,13.1008,13.0669,13.0782,51200.0
2005-05-10 11:30:00,23.14,23.14,23.03,23.07,80800.0,13.0782,13.0782,13.0161,13.0387,80800.0
2005-05-10 12:00:00,23.07,23.12,23.05,23.08,90400.0,13.0387,13.0669,13.0274,13.0443,90400.0
2005-05-10 12:30:00,23.08,23.26,23.08,23.22,96400.0,13.0443,13.1461,13.0443,13.1234,96400.0
2005-05-10 13:00:00,23.22,23.22,23.16,23.22,90400.0,13.1234,13.1234,13.0895,13.1234,90400.0
2005-05-10 13:30:00,23.22,23.26,23.18,23.22,56000.0,13.1234,13.1461,13.1008,13.1234,56000.0
2005-05-10 14:00:00,23.22,23.27,23.18,23.18,70000.0,13.1234,13.1517,13.1008,13.1008,70000.0
2005-05-10 14:30:00,23.19,23.21,23.03,23.06,124000.0,13.1065,13.1178,13.0161,13.033,124000.0
2005-05-10 15:00:00,23.06,23.07,23.01,23.03,170000.0,13.033,13.0387,13.0048,13.0161,170000.0
2005-05-10 15:30:00,23.03,23.09,22.98,23.05,155600.0,13.0161,13.05,12.9878,13.0274,155600.0
2005-05-11 09:30:00,23.06,23.07,22.95,23.05,120800.0,13.033,13.0387,12.9708,13.0274,120800.0
2005-05-11 10:00:00,23.06,23.09,22.99,23.05,70400.0,13.033,13.05,12.9935,13.0274,70400.0
2005-05-11 10:30:00,23.06,23.15,22.98,23.03,138400.0,13.033,13.0839,12.9878,13.0161,138400.0
2005-05-11 11:00:00,23.04,23.05,22.98,23.0,85200.0,13.0217,13.0274,12.9878,12.9991,85200.0
2005-05-11 11:30:00,23.0,23.06,23.0,23.03,56000.0,12.9991,13.033,12.9991,13.0161,56000.0
2005-05-11 12:00:00,23.03,23.09,22.93,23.07,126800.0,13.0161,13.05,12.9595,13.0387,126800.0
2005-05-11 12:30:00,23.07,23.08,23.03,23.04,131600.0,13.0387,13.0443,13.0161,13.0217,131600.0
2005-05-11 13:00:00,23.04,23.14,23.04,23.08,110000.0,13.0217,13.0782,13.0217,13.0443,110000.0
2005-05-11 13:30:00,23.08,23.13,23.05,23.08,47200.0,13.0443,13.0726,13.0274,13.0443,47200.0
2005-05-11 14:00:00,23.09,23.24,23.08,23.19,150800.0,13.05,13.1348,13.0443,13.1065,150800.0
2005-05-11 14:30:00,23.2,23.24,23.19,23.2,126800.0,13.1121,13.1348,13.1065,13.1121,126800.0
2005-05-11 15:00:00,23.2,23.25,23.17,23.19,96400.0,13.1121,13.1404,13.0952,13.1065,96400.0
2005-05-11 15:30:00,23.19,23.25,23.18,23.2,127200.0,13.1065,13.1404,13.1008,13.1121,127200.0
2005-05-12 09:30:00,23.25,23.31,23.18,23.21,126400.0,13.1404,13.1743,13.1008,13.1178,126400.0
2005-05-12 10:00:00,23.21,23.33,23.18,23.22,180000.0,13.1178,13.1856,13.1008,13.1234,180000.0
2005-05-12 10:30:00,23.24,23.26,23.11,23.13,142800.0,13.1348,13.1461,13.0613,13.0726,142800.0
2005-05-12 11:00:00,23.13,23.24,23.13,23.24,105600.0,13.0726,13.1348,13.0726,13.1348,105600.0
2005-05-12 11:30:00,23.23,23.25,23.17,23.25,110400.0,13.1291,13.1404,13.0952,13.1404,110400.0
2005-05-12 12:00:00,23.24,23.31,23.2,23.27,120000.0,13.1348,13.1743,13.1121,13.1517,120000.0
2005-05-12 12:30:00,23.27,23.28,23.23,23.25,69200.0,13.1517,13.1574,13.1291,13.1404,69200.0
2005-05-12 13:00:00,23.25,23.3,23.25,23.28,80400.0,13.1404,13.1687,13.1404,13.1574,80400.0
2005-05-12 13:30:00,23.28,23.31,23.22,23.25,98400.0,13.1574,13.1743,13.1234,13.1404,98400.0
2005-05-12 14:00:00,23.25,23.27,23.12,23.13,168000.0,13.1404,13.1517,13.0669,13.0726,168000.0
2005-05-12 14:30:00,23.13,23.17,23.08,23.1,155600.0,13.0726,13.0952,13.0443,13.0556,155600.0
2005-05-12 15:00:00,23.1,23.11,23.04,23.11,149600.0,13.0556,13.0613,13.0217,13.0613,149600.0
2005-05-12 15:30:00,23.1,23.1,23.04,23.04,178800.0,13.0556,13.0556,13.0217,13.0217,178800.0
2005-05-13 09:30:00,23.15,23.15,22.78,22.78,220000.0,13.0839,13.0839,12.8748,12.8748,220000.0
2005-05-13 10:00:00,22.79,22.85,22.77,22.81,196400.0,12.8804,12.9143,12.8691,12.8917,196400.0
2005-05-13 10:30:00,22.8,22.92,22.79,22.89,227200.0,12.8861,12.9539,12.8804,12.9369,227200.0
2005-05-13 11:00:00,22.89,22.93,22.86,22.91,124400.0,12.9369,12.9595,12.92,12.9482,124400.0
2005-05-13 11:30:00,22.9,22.92,22.86,22.86,98400.0,12.9426,12.9539,12.92,12.92,98400.0
2005-05-13 12:00:00,22.86,22.87,22.81,22.82,111600.0,12.92,12.9256,12.8917,12.8974,111600.0
2005-05-13 12:30:00,22.82,22.83,22.79,22.8,94000.0,12.8974,12.903,12.8804,12.8861,94000.0
2005-05-13 13:00:00,22.8,22.85,22.75,22.78,154400.0,12.8861,12.9143,12.8578,12.8748,154400.0
2005-05-13 13:30:00,22.78,22.83,22.73,22.74,249600.0,12.8748,12.903,12.8465,12.8522,249600.0
2005-05-13 14:00:00,22.75,22.81,22.68,22.74,246000.0,12.8578,12.8917,12.8183,12.8522,246000.0
2005-05-13 14:30:00,22.73,22.73,22.61,22.67,376400.0,12.8465,12.8465,12.7787,12.8126,376400.0
2005-05-13 15:00:00,22.67,22.81,22.65,22.77,190400.0,12.8126,12.8917,12.8013,12.8691,190400.0
2005-05-13 15:30:00,22.77,22.8,22.72,22.75,254400.0,12.8691,12.8861,12.8409,12.8578,254400.0
2005-05-16 09:30:00,22.77,22.95,22.73,22.86,219200.0,12.8691,12.9708,12.8465,12.92,219200.0
2005-05-16 10:00:00,22.9,22.93,22.85,22.9,243200.0,12.9426,12.9595,12.9143,12.9426,243200.0
2005-05-16 10:30:00,22.9,22.99,22.86,22.93,220400.0,12.9426,12.9935,12.92,12.9595,220400.0
2005-05-16 11:00:00,22.94,22.97,22.91,22.91,254000.0,12.9652,12.9822,12.9482,12.9482,254000.0
2005-05-16 11:30:00,22.92,22.97,22.92,22.94,135200.0,12.9539,12.9822,12.9539,12.9652,135200.0
2005-05-16 12:00:00,22.94,22.98,22.9,22.91,96400.0,12.9652,12.9878,12.9426,12.9482,96400.0
2005-05-16 12:30:00,22.92,22.94,22.88,22.92,124400.0,12.9539,12.9652,12.9313,12.9539,124400.0
2005-05-16 13:00:00,22.92,22.94,22.87,22.93,135200.0,12.9539,12.9652,12.9256,12.9595,135200.0
2005-05-16 13:30:00,22.93,22.95,22.89,22.93,150400.0,12.9595,12.9708,12.9369,12.9595,150400.0
2005-05-16 14:00:00,22.93,23.0,22.88,22.95,181200.0,12.9595,12.9991,12.9313,12.9708,181200.0
2005-05-16 14:30:00,22.95,22.99,22.88,22.92,94800.0,12.9708,12.9935,12.9313,12.9539,94800.0
2005-05-16 15:00:00,22.91,23.06,22.89,23.05,130400.0,12.9482,13.033,12.9369,13.0274,130400.0
2005-05-16 15:30:00,23.05,23.07,23.0,23.03,349600.0,13.0274,13.0387,12.9991,13.0161,349600.0
2005-05-17 09:30:00,23.02,23.03,22.91,22.98,122800.0,13.0104,13.0161,12.9482,12.9878,122800.0
2005-05-17 10:00:00,22.98,23.03,22.91,22.92,122800.0,12.9878,13.0161,12.9482,12.9539,122800.0
2005-05-17 10:30:00,22.9,23.0,22.89,22.98,143600.0,12.9426,12.9991,12.9369,12.9878,143600.0
2005-05-17 11:00:00,22.99,23.18,22.99,23.15,502400.0,12.9935,13.1008,12.9935,13.0839,502400.0
2005-05-17 11:30:00,23.15,23.23,23.14,23.18,188400.0,13.0839,13.1291,13.0782,13.1008,188400.0
2005-05-17 12:00:00,23.17,23.22,23.15,23.17,116400.0,13.0952,13.1234,13.0839,13.0952,116400.0
2005-05-17 12:30:00,23.17,23.17,23.12,23.17,79600.0,13.0952,13.0952,13.0669,13.0952,79600.0
2005-05-17 13:00:00,23.16,23.16,22.98,23.15,232400.0,13.0895,13.0895,12.9878,13.0839,232400.0
2005-05-17 13:30:00,23.15,23.17,23.14,23.16,70800.0,13.0839,13.0952,13.0782,13.0895,70800.0
2005-05-17 14:00:00,23.15,23.2,23.13,23.2,139200.0,13.0839,13.1121,13.0726,13.1121,139200.0
2005-05-17 14:30:00,23.2,23.4,23.2,23.35,429600.0,13.1121,13.2252,13.1121,13.1969,429600.0
2005-05-17 15:00:00,23.36,23.39,23.32,23.38,311200.0,13.2026,13.2195,13.18,13.2139,311200.0
2005-05-17 15:30:00,23.38,23.46,23.35,23.39,473200.0,13.2139,13.2591,13.1969,13.2195,473200.0
2005-05-18 09:30:00,23.42,23.48,23.24,23.4,221200.0,13.2365,13.2704,13.1348,13.2252,221200.0
2005-05-18 10:00:00,23.4,23.4,23.31,23.37,116800.0,13.2252,13.2252,13.1743,13.2082,116800.0
2005-05-18 10:30:00,23.38,23.47,23.38,23.45,104800.0,13.2139,13.2647,13.2139,13.2534,104800.0
2005-05-18 11:00:00,23.45,23.45,23.38,23.45,74800.0,13.2534,13.2534,13.2139,13.2534,74800.0
2005-05-18 11:30:00,23.45,23.48,23.39,23.4,75600.0,13.2534,13.2704,13.2195,13.2252,75600.0
2005-05-18 12:00:00,23.39,23.46,23.39,23.43,167200.0,13.2195,13.2591,13.2195,13.2421,167200.0
2005-05-18 12:30:00,23.43,23.45,23.39,23.42,228800.0,13.2421,13.2534,13.2195,13.2365,228800.0
2005-05-18 13:00:00,23.42,23.43,23.34,23.36,106400.0,13.2365,13.2421,13.1913,13.2026,106400.0
2005-05-18 13:30:00,23.36,23.37,23.26,23.27,111200.0,13.2026,13.2082,13.1461,13.1517,111200.0
2005-05-18 14:00:00,23.26,23.32,23.24,23.24,190400.0,13.1461,13.18,13.1348,13.1348,190400.0
2005-05-18 14:30:00,23.24,23.29,23.21,23.26,167200.0,13.1348,13.163,13.1178,13.1461,167200.0
2005-05-18 15:00:00,23.25,23.26,23.17,23.17,210400.0,13.1404,13.1461,13.0952,13.0952,210400.0
2005-05-18 15:30:00,23.17,23.22,23.15,23.2,285600.0,13.0952,13.1234,13.0839,13.1121,285600.0
2005-05-19 09:30:00,23.28,23.29,23.12,23.12,394800.0,13.1574,13.163,13.0669,13.0669,394800.0
2005-05-19 10:00:00,23.13,23.19,23.12,23.18,337600.0,13.0726,13.1065,13.0669,13.1008,337600.0
2005-05-19 10:30:00,23.19,23.19,23.13,23.18,265600.0,13.1065,13.1065,13.0726,13.1008,265600.0
2005-05-19 11:00:00,23.18,23.19,23.11,23.11,192800.0,13.1008,13.1065,13.0613,13.0613,192800.0
2005-05-19 11:30:00,23.11,23.14,23.06,23.09,141200.0,13.0613,13.0782,13.033,13.05,141200.0
2005-05-19 12:00:00,23.09,23.18,23.08,23.14,201600.0,13.05,13.1008,13.0443,13.0782,201600.0
2005-05-19 12:30:00,23.14,23.18,23.13,23.16,167600.0,13.0782,13.1008,13.0726,13.0895,167600.0
2005-05-19 13:00:00,23.16,23.19,23.14,23.17,192400.0,13.0895,13.1065,13.0782,13.0952,192400.0
2005-05-19 13:30:00,23.17,23.19,23.13,23.18,231600.0,13.0952,13.1065,13.0726,13.1008,231600.0
2005-05-19 14:00:00,23.18,23.22,23.16,23.22,300400.0,13.1008,13.1234,13.0895,13.1234,300400.0
2005-05-19 14:30:00,23.22,23.29,23.17,23.24,341200.0,13.1234,13.163,13.0952,13.1348,341200.0
2005-05-19 15:00:00,23.25,23.32,23.24,23.3,436000.0,13.1404,13.18,13.1348,13.1687,436000.0
2005-05-19 15:30:00,23.3,23.35,23.29,23.34,357200.0,13.1687,13.1969,13.163,13.1913,357200.0
2005-05-20 09:30:00,23.49,23.5,23.4,23.47,641600.0,13.276,13.2817,13.2252,13.2647,641600.0
2005-05-20 10:00:00,23.48,23.67,23.47,23.67,433200.0,13.2704,13.3778,13.2647,13.3778,433200.0
2005-05-20 10:30:00,23.65,23.68,23.55,23.57,315200.0,13.3665,13.3834,13.31,13.3213,315200.0
2005-05-20 11:00:00,23.58,23.61,23.56,23.58,229200.0,13.3269,13.3439,13.3156,13.3269,229200.0
2005-05-20 11:30:00,23.58,23.65,23.57,23.62,235200.0,13.3269,13.3665,13.3213,13.3495,235200.0
2005-05-20 12:00:00,23.63,23.68,23.62,23.67,350400.0,13.3552,13.3834,13.3495,13.3778,350400.0
2005-05-20 12:30:00,23.66,23.66,23.63,23.66,166000.0,13.3721,13.3721,13.3552,13.3721,166000.0
2005-05-20 13:00:00,23.66,23.66,23.57,23.6,192800.0,13.3721,13.3721,13.3213,13.3382,192800.0
2005-05-20 13:30:00,23.59,23.64,23.58,23.61,199600.0,13.3326,13.3608,13.3269,13.3439,199600.0
2005-05-20 14:00:00,23.59,23.63,23.56,23.58,376800.0,13.3326,13.3552,13.3156,13.3269,376800.0
2005-05-20 14:30:00,23.59,23.59,23.55,23.56,224400.0,13.3326,13.3326,13.31,13.3156,224400.0
2005-05-20 15:00:00,23.56,23.6,23.55,23.6,211200.0,13.3156,13.3382,13.31,13.3382,211200.0
2005-05-20 15:30:00,23.6,23.62,23.49,23.54,483200.0,13.3382,13.3495,13.276,13.3043,483200.0
2005-05-23 09:30:00,23.54,23.65,23.53,23.63,321600.0,13.3043,13.3665,13.2987,13.3552,321600.0
2005-05-23 10:00:00,23.63,23.63,23.56,23.6,134000.0,13.3552,13.3552,13.3156,13.3382,134000.0
2005-05-23 10:30:00,23.6,23.63,23.52,23.53,167200.0,13.3382,13.3552,13.293,13.2987,167200.0
2005-05-23 11:00:00,23.54,23.6,23.52,23.54,90800.0,13.3043,13.3382,13.293,13.3043,90800.0
2005-05-23 11:30:00,23.55,23.56,23.5,23.53,79200.0,13.31,13.3156,13.2817,13.2987,79200.0
2005-05-23 12:00:00,23.53,23.56,23.53,23.55,86800.0,13.2987,13.3156,13.2987,13.31,86800.0
2005-05-23 12:30:00,23.56,23.59,23.52,23.55,163200.0,13.3156,13.3326,13.293,13.31,163200.0
2005-05-23 13:00:00,23.55,23.58,23.51,23.55,190800.0,13.31,13.3269,13.2873,13.31,190800.0
2005-05-23 13:30:00,23.56,23.58,23.48,23.52,92800.0,13.3156,13.3269,13.2704,13.293,92800.0
2005-05-23 14:00:00,23.52,23.63,23.5,23.57,358000.0,13.293,13.3552,13.2817,13.3213,358000.0
2005-05-23 14:30:00,23.57,23.62,23.57,23.62,183600.0,13.3213,13.3495,13.3213,13.3495,183600.0
2005-05-23 15:00:00,23.62,23.62,23.57,23.57,285600.0,13.3495,13.3495,13.3213,13.3213,285600.0
2005-05-23 15:30:00,23.57,23.59,23.52,23.53,293600.0,13.3213,13.3326,13.293,13.2987,293600.0
2005-05-24 09:30:00,23.54,23.54,23.44,23.46,354000.0,13.3043,13.3043,13.2478,13.2591,354000.0
2005-05-24 10:00:00,23.46,23.48,23.38,23.41,256000.0,13.2591,13.2704,13.2139,13.2308,256000.0
2005-05-24 10:30:00,23.42,23.46,23.4,23.46,176800.0,13.2365,13.2591,13.2252,13.2591,176800.0
2005-05-24 11:00:00,23.47,23.57,23.45,23.5,322400.0,13.2647,13.3213,13.2534,13.2817,322400.0
2005-05-24 11:30:00,23.5,23.53,23.49,23.5,321600.0,13.2817,13.2987,13.276,13.2817,321600.0
2005-05-24 12:00:00,23.5,23.55,23.5,23.51,138000.0,13.2817,13.31,13.2817,13.2873,138000.0
2005-05-24 12:30:00,23.5,23.55,23.5,23.54,169600.0,13.2817,13.31,13.2817,13.3043,169600.0
2005-05-24 13:00:00,23.54,23.55,23.5,23.5,181600.0,13.3043,13.31,13.2817,13.2817,181600.0
2005-05-24 13:30:00,23.5,23.56,23.5,23.56,193200.0,13.2817,13.3156,13.2817,13.3156,193200.0
2005-05-24 14:00:00,23.56,23.59,23.49,23.57,354800.0,13.3156,13.3326,13.276,13.3213,354800.0
2005-05-24 14:30:00,23.57,23.62,23.55,23.62,223600.0,13.3213,13.3495,13.31,13.3495,223600.0
2005-05-24 15:00:00,23.62,23.71,23.61,23.71,368800.0,13.3495,13.4004,13.3439,13.4004,368800.0
2005-05-24 15:30:00,23.71,23.75,23.67,23.72,607200.0,13.4004,13.423,13.3778,13.406,607200.0
2005-05-25 09:30:00,23.65,23.74,23.62,23.74,203600.0,13.3665,13.4173,13.3495,13.4173,203600.0
2005-05-25 10:00:00,23.74,23.74,23.7,23.73,116400.0,13.4173,13.4173,13.3947,13.4117,116400.0
2005-05-25 10:30:00,23.73,23.74,23.68,23.7,132000.0,13.4117,13.4173,13.3834,13.3947,132000.0
2005-05-25 11:00:00,23.7,23.72,23.67,23.71,180800.0,13.3947,13.406,13.3778,13.4004,180800.0
2005-05-25 11:30:00,23.7,23.73,23.67,23.73,84400.0,13.3947,13.4117,13.3778,13.4117,84400.0
2005-05-25 12:00:00,23.73,23.73,23.66,23.68,78000.0,13.4117,13.4117,13.3721,13.3834,78000.0
2005-05-25 12:30:00,23.68,23.73,23.68,23.72,138800.0,13.3834,13.4117,13.3834,13.406,138800.0
2005-05-25 13:00:00,23.72,23.75,23.69,23.7,115200.0,13.406,13.423,13.3891,13.3947,115200.0
2005-05-25 13:30:00,23.69,23.75,23.66,23.75,148000.0,13.3891,13.423,13.3721,13.423,148000.0
2005-05-25 14:00:00,23.75,23.78,23.72,23.78,204000.0,13.423,13.4399,13.406,13.4399,204000.0
2005-05-25 14:30:00,23.78,23.85,23.75,23.85,312800.0,13.4399,13.4795,13.423,13.4795,312800.0
2005-05-25 15:00:00,23.85,23.87,23.81,23.85,359600.0,13.4795,13.4908,13.4569,13.4795,359600.0
2005-05-25 15:30:00,23.86,23.89,23.77,23.82,424000.0,13.4852,13.5021,13.4343,13.4626,424000.0
2005-05-26 09:30:00,23.92,23.97,23.85,23.95,230000.0,13.5191,13.5473,13.4795,13.536,230000.0
2005-05-26 10:00:00,23.95,24.04,23.95,24.02,363200.0,13.536,13.5869,13.536,13.5756,363200.0
2005-05-26 10:30:00,24.02,24.02,23.92,23.93,210800.0,13.5756,13.5756,13.5191,13.5247,210800.0
2005-05-26 11:00:00,23.93,23.95,23.87,23.88,196400.0,13.5247,13.536,13.4908,13.4965,196400.0
2005-05-26 11:30:00,23.88,23.93,23.87,23.9,184800.0,13.4965,13.5247,13.4908,13.5078,184800.0
2005-05-26 12:00:00,23.9,23.92,23.85,23.88,190400.0,13.5078,13.5191,13.4795,13.4965,190400.0
2005-05-26 12:30:00,23.87,23.9,23.87,23.88,173200.0,13.4908,13.5078,13.4908,13.4965,173200.0
2005-05-26 13:00:00,23.87,23.91,23.87,23.9,186800.0,13.4908,13.5134,13.4908,13.5078,186800.0
2005-05-26 13:30:00,23.89,24.0,23.89,23.99,154000.0,13.5021,13.5643,13.5021,13.5586,154000.0
2005-05-26 14:00:00,24.0,24.04,23.98,24.02,293200.0,13.5643,13.5869,13.553,13.5756,293200.0
2005-05-26 14:30:00,24.02,24.03,23.98,24.0,252800.0,13.5756,13.5812,13.553,13.5643,252800.0
2005-05-26 15:00:00,24.0,24.03,23.96,23.99,440000.0,13.5643,13.5812,13.5417,13.5586,440000.0
2005-05-26 15:30:00,23.99,24.0,23.97,24.0,319200.0,13.5586,13.5643,13.5473,13.5643,319200.0
2005-05-27 09:30:00,24.0,24.03,23.96,24.01,160800.0,13.5643,13.5812,13.5417,13.5699,160800.0
2005-05-27 10:00:00,24.0,24.02,23.97,23.98,213600.0,13.5643,13.5756,13.5473,13.553,213600.0
2005-05-27 10:30:00,23.98,23.99,23.91,23.92,198400.0,13.553,13.5586,13.5134,13.5191,198400.0
2005-05-27 11:00:00,23.93,23.95,23.92,23.93,113600.0,13.5247,13.536,13.5191,13.5247,113600.0
2005-05-27 11:30:00,23.93,23.98,23.93,23.98,141600.0,13.5247,13.553,13.5247,13.553,141600.0
2005-05-27 12:00:00,23.98,23.98,23.95,23.96,126000.0,13.553,13.553,13.536,13.5417,126000.0
2005-05-27 12:30:00,23.96,23.96,23.86,23.86,197200.0,13.5417,13.5417,13.4852,13.4852,197200.0
2005-05-27 13:00:00,23.86,23.9,23.85,23.88,152400.0,13.4852,13.5078,13.4795,13.4965,152400.0
2005-05-27 13:30:00,23.88,23.89,23.84,23.85,116000.0,13.4965,13.5021,13.4739,13.4795,116000.0
2005-05-27 14:00:00,23.85,23.88,23.84,23.84,142800.0,13.4795,13.4965,13.4739,13.4739,142800.0
2005-05-27 14:30:00,23.84,23.86,23.83,23.85,211200.0,13.4739,13.4852,13.4682,13.4795,211200.0
2005-05-27 15:00:00,23.85,23.86,23.81,23.84,196000.0,13.4795,13.4852,13.4569,13.4739,196000.0
2005-05-27 15:30:00,23.84,23.84,23.79,23.81,300000.0,13.4739,13.4739,13.4456,13.4569,300000.0
2005-05-31 09:30:00,23.91,23.93,23.76,23.82,211200.0,13.5134,13.5247,13.4286,13.4626,211200.0
2005-05-31 10:00:00,23.82,23.93,23.82,23.86,172800.0,13.4626,13.5247,13.4626,13.4852,172800.0
2005-05-31 10:30:00,23.86,23.86,23.83,23.84,98800.0,13.4852,13.4852,13.4682,13.4739,98800.0
2005-05-31 11:00:00,23.84,23.89,23.83,23.89,77600.0,13.4739,13.5021,13.4682,13.5021,77600.0
2005-05-31 11:30:00,23.88,23.89,23.87,23.88,88800.0,13.4965,13.5021,13.4908,13.4965,88800.0
2005-05-31 12:00:00,23.88,23.89,23.86,23.88,65600.0,13.4965,13.5021,13.4852,13.4965,65600.0
2005-05-31 12:30:00,23.88,23.91,23.86,23.86,98000.0,13.4965,13.5134,13.4852,13.4852,98000.0
2005-05-31 13:00:00,23.86,23.88,23.85,23.85,80800.0,13.4852,13.4965,13.4795,13.4795,80800.0
2005-05-31 13:30:00,23.85,23.89,23.84,23.89,46800.0,13.4795,13.5021,13.4739,13.5021,46800.0
2005-05-31 14:00:00,23.89,23.94,23.85,23.92,118000.0,13.5021,13.5304,13.4795,13.5191,118000.0
2005-05-31 14:30:00,23.92,23.96,23.91,23.96,186000.0,13.5191,13.5417,13.5134,13.5417,186000.0
2005-05-31 15:00:00,23.96,24.01,23.96,23.98,169600.0,13.5417,13.5699,13.5417,13.553,169600.0
2005-05-31 15:30:00,23.99,24.03,23.97,23.98,455600.0,13.5586,13.5812,13.5473,13.553,455600.0
2005-06-01 09:30:00,24.0,24.12,23.94,24.09,232400.0,13.5643,13.6321,13.5304,13.6152,232400.0
2005-06-01 10:00:00,24.08,24.41,24.08,24.27,330000.0,13.6095,13.796,13.6095,13.7169,330000.0
2005-06-01 10:30:00,24.27,24.3,24.24,24.3,236000.0,13.7169,13.7338,13.6999,13.7338,236000.0
2005-06-01 11:00:00,24.3,24.41,24.3,24.4,300800.0,13.7338,13.796,13.7338,13.7904,300800.0
2005-06-01 11:30:00,24.4,24.43,24.38,24.39,314800.0,13.7904,13.8073,13.7791,13.7847,314800.0
2005-06-01 12:00:00,24.39,24.41,24.32,24.32,166800.0,13.7847,13.796,13.7451,13.7451,166800.0
2005-06-01 12:30:00,24.32,24.35,24.32,24.35,126000.0,13.7451,13.7621,13.7451,13.7621,126000.0
2005-06-01 13:00:00,24.35,24.37,24.29,24.34,165200.0,13.7621,13.7734,13.7282,13.7564,165200.0
2005-06-01 13:30:00,24.35,24.35,24.3,24.33,140400.0,13.7621,13.7621,13.7338,13.7508,140400.0
2005-06-01 14:00:00,24.33,24.33,24.22,24.25,194000.0,13.7508,13.7508,13.6886,13.7056,194000.0
2005-06-01 14:30:00,24.25,24.27,24.13,24.17,216000.0,13.7056,13.7169,13.6378,13.6604,216000.0
2005-06-01 15:00:00,24.18,24.22,24.17,24.2,232800.0,13.666,13.6886,13.6604,13.6773,232800.0
2005-06-01 15:30:00,24.2,24.29,24.2,24.27,243200.0,13.6773,13.7282,13.6773,13.7169,243200.0
2005-06-02 09:30:00,24.23,24.23,24.11,24.19,211600.0,13.6943,13.6943,13.6265,13.6717,211600.0
2005-06-02 10:00:00,24.19,24.22,24.13,24.16,227600.0,13.6717,13.6886,13.6378,13.6547,227600.0
2005-06-02 10:30:00,24.16,24.22,24.14,24.16,136000.0,13.6547,13.6886,13.6434,13.6547,136000.0
2005-06-02 11:00:00,24.16,24.24,24.15,24.18,98400.0,13.6547,13.6999,13.6491,13.666,98400.0
2005-06-02 11:30:00,24.18,24.25,24.18,24.25,100400.0,13.666,13.7056,13.666,13.7056,100400.0
2005-06-02 12:00:00,24.25,24.28,24.22,24.25,103200.0,13.7056,13.7225,13.6886,13.7056,103200.0
2005-06-02 12:30:00,24.25,24.27,24.23,24.23,104800.0,13.7056,13.7169,13.6943,13.6943,104800.0
2005-06-02 13:00:00,24.23,24.26,24.22,24.22,75600.0,13.6943,13.7112,13.6886,13.6886,75600.0
2005-06-02 13:30:00,24.22,24.24,24.2,24.21,115200.0,13.6886,13.6999,13.6773,13.683,115200.0
2005-06-02 14:00:00,24.21,24.3,24.19,24.3,180000.0,13.683,13.7338,13.6717,13.7338,180000.0
2005-06-02 14:30:00,24.3,24.34,24.29,24.3,121600.0,13.7338,13.7564,13.7282,13.7338,121600.0
2005-06-02 15:00:00,24.29,24.3,24.24,24.27,112800.0,13.7282,13.7338,13.6999,13.7169,112800.0
2005-06-02 15:30:00,24.27,24.33,24.26,24.33,223600.0,13.7169,13.7508,13.7112,13.7508,223600.0
2005-06-03 09:30:00,24.22,24.28,24.19,24.2,204000.0,13.6886,13.7225,13.6717,13.6773,204000.0
2005-06-03 10:00:00,24.2,24.22,24.14,24.17,85200.0,13.6773,13.6886,13.6434,13.6604,85200.0
2005-06-03 10:30:00,24.17,24.29,24.17,24.26,126400.0,13.6604,13.7282,13.6604,13.7112,126400.0
2005-06-03 11:00:00,24.26,24.29,24.25,24.27,82800.0,13.7112,13.7282,13.7056,13.7169,82800.0
2005-06-03 11:30:00,24.27,24.27,24.15,24.17,125600.0,13.7169,13.7169,13.6491,13.6604,125600.0
2005-06-03 12:00:00,24.18,24.18,24.11,24.11,115200.0,13.666,13.666,13.6265,13.6265,115200.0
2005-06-03 12:30:00,24.11,24.12,24.08,24.1,108800.0,13.6265,13.6321,13.6095,13.6208,108800.0
2005-06-03 13:00:00,24.11,24.12,24.09,24.12,139600.0,13.6265,13.6321,13.6152,13.6321,139600.0
2005-06-03 13:30:00,24.12,24.14,24.08,24.1,100800.0,13.6321,13.6434,13.6095,13.6208,100800.0
2005-06-03 14:00:00,24.1,24.18,24.09,24.16,150000.0,13.6208,13.666,13.6152,13.6547,150000.0
2005-06-03 14:30:00,24.16,24.16,24.12,24.13,105200.0,13.6547,13.6547,13.6321,13.6378,105200.0
2005-06-03 15:00:00,24.13,24.26,24.13,24.26,330000.0,13.6378,13.7112,13.6378,13.7112,330000.0
2005-06-03 15:30:00,24.26,24.34,24.26,24.31,327200.0,13.7112,13.7564,13.7112,13.7395,327200.0
2005-06-06 09:30:00,24.38,24.44,24.33,24.39,249200.0,13.7791,13.813,13.7508,13.7847,249200.0
2005-06-06 10:00:00,24.4,24.44,24.37,24.43,180800.0,13.7904,13.813,13.7734,13.8073,180800.0
2005-06-06 10:30:00,24.42,24.47,24.42,24.44,140400.0,13.8017,13.8299,13.8017,13.813,140400.0
2005-06-06 11:00:00,24.44,24.45,24.4,24.41,229600.0,13.813,13.8186,13.7904,13.796,229600.0
2005-06-06 11:30:00,24.4,24.43,24.39,24.43,131600.0,13.7904,13.8073,13.7847,13.8073,131600.0
2005-06-06 12:00:00,24.43,24.45,24.42,24.42,162400.0,13.8073,13.8186,13.8017,13.8017,162400.0
2005-06-06 12:30:00,24.42,24.42,24.39,24.4,89200.0,13.8017,13.8017,13.7847,13.7904,89200.0
2005-06-06 13:00:00,24.4,24.41,24.39,24.41,68400.0,13.7904,13.796,13.7847,13.796,68400.0
2005-06-06 13:30:00,24.4,24.44,24.39,24.4,166800.0,13.7904,13.813,13.7847,13.7904,166800.0
2005-06-06 14:00:00,24.4,24.45,24.39,24.42,98400.0,13.7904,13.8186,13.7847,13.8017,98400.0
2005-06-06 14:30:00,24.43,24.46,24.39,24.42,84000.0,13.8073,13.8243,13.7847,13.8017,84000.0
2005-06-06 15:00:00,24.42,24.44,24.4,24.43,72400.0,13.8017,13.813,13.7904,13.8073,72400.0
2005-06-06 15:30:00,24.43,24.47,24.43,24.45,203600.0,13.8073,13.8299,13.8073,13.8186,203600.0
2005-06-07 09:30:00,24.5,24.5,24.39,24.43,244000.0,13.8469,13.8469,13.7847,13.8073,244000.0
2005-06-07 10:00:00,24.43,24.55,24.35,24.54,188000.0,13.8073,13.8751,13.7621,13.8695,188000.0
2005-06-07 10:30:00,24.52,24.59,24.52,24.59,117600.0,13.8582,13.8977,13.8582,13.8977,117600.0
2005-06-07 11:00:00,24.59,24.6,24.57,24.59,109200.0,13.8977,13.9034,13.8864,13.8977,109200.0
2005-06-07 11:30:00,24.59,24.65,24.59,24.65,156400.0,13.8977,13.9317,13.8977,13.9317,156400.0
2005-06-07 12:00:00,24.65,24.72,24.64,24.71,154000.0,13.9317,13.9712,13.926,13.9656,154000.0
2005-06-07 12:30:00,24.71,24.74,24.7,24.74,174000.0,13.9656,13.9825,13.9599,13.9825,174000.0
2005-06-07 13:00:00,24.74,24.75,24.72,24.74,136400.0,13.9825,13.9882,13.9712,13.9825,136400.0
2005-06-07 13:30:00,24.74,24.76,24.72,24.73,137600.0,13.9825,13.9938,13.9712,13.9769,137600.0
2005-06-07 14:00:00,24.73,24.77,24.62,24.66,124400.0,13.9769,13.9995,13.9147,13.9373,124400.0
2005-06-07 14:30:00,24.66,24.69,24.63,24.66,310400.0,13.9373,13.9543,13.9203,13.9373,310400.0
2005-06-07 15:00:00,24.66,24.67,24.61,24.64,108400.0,13.9373,13.943,13.909,13.926,108400.0
2005-06-07 15:30:00,24.62,24.62,24.54,24.57,189600.0,13.9147,13.9147,13.8695,13.8864,189600.0
2005-06-08 09:30:00,24.66,24.72,24.59,24.6,78800.0,13.9416,13.9755,13.902,13.9077,78800.0
2005-06-08 10:00:00,24.6,24.61,24.56,24.57,49600.0,13.9077,13.9134,13.8851,13.8907,49600.0
2005-06-08 10:30:00,24.56,24.57,24.49,24.51,134000.0,13.8851,13.8907,13.8455,13.8568,134000.0
2005-06-08 11:00:00,24.51,24.52,24.49,24.49,71600.0,13.8568,13.8625,13.8455,13.8455,71600.0
2005-06-08 11:30:00,24.49,24.5,24.45,24.47,64400.0,13.8455,13.8512,13.8229,13.8342,64400.0
2005-06-08 12:00:00,24.47,24.49,24.45,24.47,46800.0,13.8342,13.8455,13.8229,13.8342,46800.0
2005-06-08 12:30:00,24.47,24.51,24.46,24.47,63200.0,13.8342,13.8568,13.8285,13.8342,63200.0
2005-06-08 13:00:00,24.46,24.47,24.43,24.43,49200.0,13.8285,13.8342,13.8116,13.8116,49200.0
2005-06-08 13:30:00,24.43,24.43,24.3,24.33,109600.0,13.8116,13.8116,13.7381,13.7551,109600.0
2005-06-08 14:00:00,24.33,24.33,24.28,24.32,138800.0,13.7551,13.7551,13.7268,13.7494,138800.0
2005-06-08 14:30:00,24.32,24.32,24.25,24.27,118000.0,13.7494,13.7494,13.7098,13.7211,118000.0
2005-06-08 15:00:00,24.26,24.3,24.26,24.26,90000.0,13.7155,13.7381,13.7155,13.7155,90000.0
2005-06-08 15:30:00,24.26,24.27,24.23,24.24,290000.0,13.7155,13.7211,13.6985,13.7042,290000.0
2005-06-09 09:30:00,24.3,24.34,24.19,24.3,259600.0,13.7381,13.7607,13.6759,13.7381,259600.0
2005-06-09 10:00:00,24.3,24.39,24.29,24.38,258000.0,13.7381,13.789,13.7324,13.7833,258000.0
2005-06-09 10:30:00,24.38,24.41,24.35,24.41,241600.0,13.7833,13.8003,13.7664,13.8003,241600.0
2005-06-09 11:00:00,24.42,24.44,24.41,24.41,157600.0,13.8059,13.8172,13.8003,13.8003,157600.0
2005-06-09 11:30:00,24.41,24.54,24.41,24.5,306000.0,13.8003,13.8738,13.8003,13.8512,306000.0
2005-06-09 12:00:00,24.5,24.65,24.48,24.63,177600.0,13.8512,13.936,13.8399,13.9247,177600.0
2005-06-09 12:30:00,24.63,24.65,24.61,24.61,150800.0,13.9247,13.936,13.9134,13.9134,150800.0
2005-06-09 13:00:00,24.61,24.63,24.51,24.54,162800.0,13.9134,13.9247,13.8568,13.8738,162800.0
2005-06-09 13:30:00,24.54,24.58,24.54,24.57,100800.0,13.8738,13.8964,13.8738,13.8907,100800.0
2005-06-09 14:00:00,24.57,24.57,24.46,24.46,149200.0,13.8907,13.8907,13.8285,13.8285,149200.0
2005-06-09 14:30:00,24.46,24.48,24.44,24.47,122000.0,13.8285,13.8399,13.8172,13.8342,122000.0
2005-06-09 15:00:00,24.47,24.52,24.46,24.49,134400.0,13.8342,13.8625,13.8285,13.8455,134400.0
2005-06-09 15:30:00,24.49,24.62,24.49,24.59,221600.0,13.8455,13.919,13.8455,13.902,221600.0
2005-06-10 09:30:00,24.61,24.61,24.49,24.52,104000.0,13.9134,13.9134,13.8455,13.8625,104000.0
2005-06-10 10:00:00,24.51,24.54,24.48,24.52,124000.0,13.8568,13.8738,13.8399,13.8625,124000.0
2005-06-10 10:30:00,24.52,24.53,24.47,24.49,118000.0,13.8625,13.8681,13.8342,13.8455,118000.0
2005-06-10 11:00:00,24.49,24.5,24.46,24.48,72400.0,13.8455,13.8512,13.8285,13.8399,72400.0
2005-06-10 11:30:00,24.49,24.49,24.42,24.43,118000.0,13.8455,13.8455,13.8059,13.8116,118000.0
2005-06-10 12:00:00,24.43,24.43,24.33,24.34,70000.0,13.8116,13.8116,13.7551,13.7607,70000.0
2005-06-10 12:30:00,24.33,24.35,24.32,24.33,36400.0,13.7551,13.7664,13.7494,13.7551,36400.0
2005-06-10 13:00:00,24.32,24.37,24.32,24.36,72000.0,13.7494,13.7777,13.7494,13.772,72000.0
2005-06-10 13:30:00,24.36,24.43,24.36,24.39,72800.0,13.772,13.8116,13.772,13.789,72800.0
2005-06-10 14:00:00,24.39,24.42,24.36,24.4,91600.0,13.789,13.8059,13.772,13.7946,91600.0
2005-06-10 14:30:00,24.4,24.41,24.33,24.36,74800.0,13.7946,13.8003,13.7551,13.772,74800.0
2005-06-10 15:00:00,24.36,24.46,24.36,24.42,114800.0,13.772,13.8285,13.772,13.8059,114800.0
2005-06-10 15:30:00,24.41,24.48,24.41,24.48,122000.0,13.8003,13.8399,13.8003,13.8399,122000.0
2005-06-13 09:30:00,24.38,24.38,24.29,24.36,129600.0,13.7833,13.7833,13.7324,13.772,129600.0
2005-06-13 10:00:00,24.36,24.45,24.35,24.42,148800.0,13.772,13.8229,13.7664,13.8059,148800.0
2005-06-13 10:30:00,24.41,24.52,24.41,24.52,107200.0,13.8003,13.8625,13.8003,13.8625,107200.0
2005-06-13 11:00:00,24.52,24.63,24.51,24.63,125200.0,13.8625,13.9247,13.8568,13.9247,125200.0
2005-06-13 11:30:00,24.63,24.63,24.6,24.61,90800.0,13.9247,13.9247,13.9077,13.9134,90800.0
2005-06-13 12:00:00,24.62,24.62,24.57,24.6,72400.0,13.919,13.919,13.8907,13.9077,72400.0
2005-06-13 12:30:00,24.6,24.61,24.55,24.59,96400.0,13.9077,13.9134,13.8794,13.902,96400.0
2005-06-13 13:00:00,24.59,24.61,24.58,24.6,87200.0,13.902,13.9134,13.8964,13.9077,87200.0
2005-06-13 13:30:00,24.6,24.6,24.47,24.5,128400.0,13.9077,13.9077,13.8342,13.8512,128400.0
2005-06-13 14:00:00,24.5,24.52,24.46,24.48,147200.0,13.8512,13.8625,13.8285,13.8399,147200.0
2005-06-13 14:30:00,24.48,24.51,24.44,24.48,131200.0,13.8399,13.8568,13.8172,13.8399,131200.0
2005-06-13 15:00:00,24.47,24.48,24.36,24.43,166000.0,13.8342,13.8399,13.772,13.8116,166000.0
2005-06-13 15:30:00,24.43,24.45,24.41,24.44,178800.0,13.8116,13.8229,13.8003,13.8172,178800.0
2005-06-14 09:30:00,24.43,24.55,24.42,24.55,218800.0,13.8116,13.8794,13.8059,13.8794,218800.0
2005-06-14 10:00:00,24.55,24.56,24.48,24.49,144000.0,13.8794,13.8851,13.8399,13.8455,144000.0
2005-06-14 10:30:00,24.49,24.54,24.49,24.53,97600.0,13.8455,13.8738,13.8455,13.8681,97600.0
2005-06-14 11:00:00,24.53,24.59,24.53,24.56,86000.0,13.8681,13.902,13.8681,13.8851,86000.0
2005-06-14 11:30:00,24.56,24.63,24.56,24.62,108000.0,13.8851,13.9247,13.8851,13.919,108000.0
2005-06-14 12:00:00,24.62,24.66,24.62,24.64,92400.0,13.919,13.9416,13.919,13.9303,92400.0
2005-06-14 12:30:00,24.64,24.69,24.64,24.69,105200.0,13.9303,13.9586,13.9303,13.9586,105200.0
2005-06-14 13:00:00,24.69,24.7,24.67,24.69,92000.0,13.9586,13.9642,13.9473,13.9586,92000.0
2005-06-14 13:30:00,24.69,24.81,24.69,24.81,147200.0,13.9586,14.0264,13.9586,14.0264,147200.0
2005-06-14 14:00:00,24.84,24.87,24.78,24.81,247600.0,14.0434,14.0603,14.0095,14.0264,247600.0
2005-06-14 14:30:00,24.81,24.85,24.75,24.8,149200.0,14.0264,14.049,13.9925,14.0208,149200.0
2005-06-14 15:00:00,24.8,24.8,24.75,24.77,201200.0,14.0208,14.0208,13.9925,14.0038,201200.0
2005-06-14 15:30:00,24.77,24.82,24.76,24.82,263200.0,14.0038,14.0321,13.9982,14.0321,263200.0
2005-06-15 09:30:00,24.93,24.93,24.72,24.75,202400.0,14.0943,14.0943,13.9755,13.9925,202400.0
2005-06-15 10:00:00,24.77,24.77,24.62,24.62,117600.0,14.0038,14.0038,13.919,13.919,117600.0
2005-06-15 10:30:00,24.62,24.64,24.45,24.46,251200.0,13.919,13.9303,13.8229,13.8285,251200.0
2005-06-15 11:00:00,24.46,24.55,24.45,24.52,280800.0,13.8285,13.8794,13.8229,13.8625,280800.0
2005-06-15 11:30:00,24.53,24.56,24.52,24.52,98400.0,13.8681,13.8851,13.8625,13.8625,98400.0
2005-06-15 12:00:00,24.53,24.58,24.53,24.55,63200.0,13.8681,13.8964,13.8681,13.8794,63200.0
2005-06-15 12:30:00,24.55,24.58,24.55,24.55,90800.0,13.8794,13.8964,13.8794,13.8794,90800.0
2005-06-15 13:00:00,24.55,24.57,24.54,24.55,74000.0,13.8794,13.8907,13.8738,13.8794,74000.0
2005-06-15 13:30:00,24.55,24.61,24.53,24.6,146000.0,13.8794,13.9134,13.8681,13.9077,146000.0
2005-06-15 14:00:00,24.6,24.72,24.59,24.7,153200.0,13.9077,13.9755,13.902,13.9642,153200.0
2005-06-15 14:30:00,24.7,24.78,24.69,24.73,154400.0,13.9642,14.0095,13.9586,13.9812,154400.0
2005-06-15 15:00:00,24.74,24.82,24.71,24.82,189600.0,13.9868,14.0321,13.9699,14.0321,189600.0
2005-06-15 15:30:00,24.82,24.87,24.82,24.85,372000.0,14.0321,14.0603,14.0321,14.049,372000.0
2005-06-16 09:30:00,24.8,24.91,24.75,24.89,202800.0,14.0208,14.083,13.9925,14.0716,202800.0
2005-06-16 10:00:00,24.91,24.97,24.85,24.88,235600.0,14.083,14.1169,14.049,14.066,235600.0
2005-06-16 10:30:00,24.88,24.93,24.86,24.9,335600.0,14.066,14.0943,14.0547,14.0773,335600.0
2005-06-16 11:00:00,24.91,24.91,24.78,24.78,125200.0,14.083,14.083,14.0095,14.0095,125200.0
2005-06-16 11:30:00,24.77,24.8,24.73,24.8,237200.0,14.0038,14.0208,13.9812,14.0208,237200.0
2005-06-16 12:00:00,24.8,24.81,24.75,24.78,183600.0,14.0208,14.0264,13.9925,14.0095,183600.0
2005-06-16 12:30:00,24.78,24.88,24.78,24.83,136000.0,14.0095,14.066,14.0095,14.0377,136000.0
2005-06-16 13:00:00,24.83,24.85,24.8,24.82,43200.0,14.0377,14.049,14.0208,14.0321,43200.0
2005-06-16 13:30:00,24.82,24.85,24.82,24.83,71200.0,14.0321,14.049,14.0321,14.0377,71200.0
2005-06-16 14:00:00,24.83,24.86,24.81,24.84,182400.0,14.0377,14.0547,14.0264,14.0434,182400.0
2005-06-16 14:30:00,24.84,24.86,24.84,24.85,244400.0,14.0434,14.0547,14.0434,14.049,244400.0
2005-06-16 15:00:00,24.85,24.85,24.83,24.84,188000.0,14.049,14.049,14.0377,14.0434,188000.0
2005-06-16 15:30:00,24.84,24.93,24.84,24.93,630800.0,14.0434,14.0943,14.0434,14.0943,630800.0
2005-06-17 09:30:00,24.93,25.02,24.74,25.02,1476400.0,14.0943,14.1451,13.9868,14.1451,1476400.0
2005-06-17 10:00:00,24.88,24.89,24.81,24.89,165600.0,14.066,14.0716,14.0264,14.0716,165600.0
2005-06-17 10:30:00,24.89,24.96,24.89,24.91,191200.0,14.0716,14.1112,14.0716,14.083,191200.0
2005-06-17 11:00:00,24.91,24.92,24.89,24.9,600400.0,14.083,14.0886,14.0716,14.0773,600400.0
2005-06-17 11:30:00,24.9,24.9,24.83,24.84,108000.0,14.0773,14.0773,14.0377,14.0434,108000.0
2005-06-17 12:00:00,24.84,24.84,24.78,24.78,40800.0,14.0434,14.0434,14.0095,14.0095,40800.0
2005-06-17 12:30:00,24.78,24.82,24.78,24.81,105600.0,14.0095,14.0321,14.0095,14.0264,105600.0
2005-06-17 13:00:00,24.8,24.83,24.79,24.82,151200.0,14.0208,14.0377,14.0151,14.0321,151200.0
2005-06-17 13:30:00,24.82,24.85,24.81,24.83,123600.0,14.0321,14.049,14.0264,14.0377,123600.0
2005-06-17 14:00:00,24.83,24.85,24.78,24.78,112000.0,14.0377,14.049,14.0095,14.0095,112000.0
2005-06-17 14:30:00,24.78,24.79,24.75,24.77,348400.0,14.0095,14.0151,13.9925,14.0038,348400.0
2005-06-17 15:00:00,24.77,24.84,24.77,24.84,370000.0,14.0038,14.0434,14.0038,14.0434,370000.0
2005-06-17 15:30:00,24.84,24.89,24.82,24.88,471600.0,14.0434,14.0716,14.0321,14.066,471600.0
2005-06-20 09:30:00,24.83,24.85,24.76,24.78,141200.0,14.0377,14.049,13.9982,14.0095,141200.0
2005-06-20 10:00:00,24.78,24.81,24.75,24.8,203200.0,14.0095,14.0264,13.9925,14.0208,203200.0
2005-06-20 10:30:00,24.81,24.85,24.8,24.81,145200.0,14.0264,14.049,14.0208,14.0264,145200.0
2005-06-20 11:00:00,24.81,24.82,24.76,24.79,260800.0,14.0264,14.0321,13.9982,14.0151,260800.0
2005-06-20 11:30:00,24.79,24.8,24.78,24.8,104800.0,14.0151,14.0208,14.0095,14.0208,104800.0
2005-06-20 12:00:00,24.8,24.81,24.72,24.74,155200.0,14.0208,14.0264,13.9755,13.9868,155200.0
2005-06-20 12:30:00,24.75,24.76,24.69,24.72,126800.0,13.9925,13.9982,13.9586,13.9755,126800.0
2005-06-20 13:00:00,24.72,24.73,24.69,24.71,114000.0,13.9755,13.9812,13.9586,13.9699,114000.0
2005-06-20 13:30:00,24.71,24.73,24.71,24.72,151200.0,13.9699,13.9812,13.9699,13.9755,151200.0
2005-06-20 14:00:00,24.72,24.74,24.7,24.73,219600.0,13.9755,13.9868,13.9642,13.9812,219600.0
2005-06-20 14:30:00,24.73,24.77,24.65,24.75,274400.0,13.9812,14.0038,13.936,13.9925,274400.0
2005-06-20 15:00:00,24.75,24.81,24.75,24.76,1317600.0,13.9925,14.0264,13.9925,13.9982,1317600.0
2005-06-20 15:30:00,24.77,24.78,24.71,24.74,389200.0,14.0038,14.0095,13.9699,13.9868,389200.0
2005-06-21 09:30:00,24.75,24.81,24.69,24.72,414000.0,13.9925,14.0264,13.9586,13.9755,414000.0
2005-06-21 10:00:00,24.72,24.74,24.66,24.74,223200.0,13.9755,13.9868,13.9416,13.9868,223200.0
2005-06-21 10:30:00,24.74,24.81,24.73,24.77,174400.0,13.9868,14.0264,13.9812,14.0038,174400.0
2005-06-21 11:00:00,24.77,24.84,24.77,24.83,142000.0,14.0038,14.0434,14.0038,14.0377,142000.0
2005-06-21 11:30:00,24.83,24.86,24.83,24.85,85200.0,14.0377,14.0547,14.0377,14.049,85200.0
2005-06-21 12:00:00,24.85,24.86,24.85,24.86,151200.0,14.049,14.0547,14.049,14.0547,151200.0
2005-06-21 12:30:00,24.86,24.88,24.86,24.86,174800.0,14.0547,14.066,14.0547,14.0547,174800.0
2005-06-21 13:00:00,24.86,24.92,24.86,24.92,97200.0,14.0547,14.0886,14.0547,14.0886,97200.0
2005-06-21 13:30:00,24.92,24.92,24.9,24.9,202000.0,14.0886,14.0886,14.0773,14.0773,202000.0
2005-06-21 14:00:00,24.9,24.93,24.87,24.93,305200.0,14.0773,14.0943,14.0603,14.0943,305200.0
2005-06-21 14:30:00,24.94,24.97,24.93,24.97,322800.0,14.0999,14.1169,14.0943,14.1169,322800.0
2005-06-21 15:00:00,24.97,24.99,24.94,24.97,258800.0,14.1169,14.1282,14.0999,14.1169,258800.0
2005-06-21 15:30:00,24.96,25.0,24.95,24.97,388000.0,14.1112,14.1338,14.1056,14.1169,388000.0
2005-06-22 09:30:00,25.0,25.04,24.91,25.0,420000.0,14.1338,14.1565,14.083,14.1338,420000.0
2005-06-22 10:00:00,25.01,25.01,24.86,24.88,350400.0,14.1395,14.1395,14.0547,14.066,350400.0
2005-06-22 10:30:00,24.88,24.93,24.86,24.88,228000.0,14.066,14.0943,14.0547,14.066,228000.0
2005-06-22 11:00:00,24.88,25.0,24.88,24.97,206400.0,14.066,14.1338,14.066,14.1169,206400.0
2005-06-22 11:30:00,24.96,25.0,24.94,25.0,110000.0,14.1112,14.1338,14.0999,14.1338,110000.0
2005-06-22 12:00:00,25.0,25.03,24.99,25.0,116800.0,14.1338,14.1508,14.1282,14.1338,116800.0
2005-06-22 12:30:00,25.0,25.03,24.99,25.03,104000.0,14.1338,14.1508,14.1282,14.1508,104000.0
2005-06-22 13:00:00,25.03,25.1,25.03,25.1,156000.0,14.1508,14.1904,14.1508,14.1904,156000.0
2005-06-22 13:30:00,25.1,25.22,25.09,25.2,408800.0,14.1904,14.2582,14.1847,14.2469,408800.0
2005-06-22 14:00:00,25.19,25.19,25.1,25.11,281200.0,14.2413,14.2413,14.1904,14.196,281200.0
2005-06-22 14:30:00,25.11,25.11,25.04,25.08,345200.0,14.196,14.196,14.1565,14.1791,345200.0
2005-06-22 15:00:00,25.08,25.09,25.07,25.09,268000.0,14.1791,14.1847,14.1734,14.1847,268000.0
2005-06-22 15:30:00,25.09,25.19,25.06,25.14,369600.0,14.1847,14.2413,14.1678,14.213,369600.0
2005-06-23 09:30:00,25.13,25.14,25.01,25.05,134800.0,14.2073,14.213,14.1395,14.1621,134800.0
2005-06-23 10:00:00,25.05,25.1,24.99,25.0,106800.0,14.1621,14.1904,14.1282,14.1338,106800.0
2005-06-23 10:30:00,25.0,25.0,24.95,25.0,93600.0,14.1338,14.1338,14.1056,14.1338,93600.0
2005-06-23 11:00:00,25.0,25.05,24.97,24.98,111600.0,14.1338,14.1621,14.1169,14.1225,111600.0
2005-06-23 11:30:00,24.98,25.01,24.93,24.93,170000.0,14.1225,14.1395,14.0943,14.0943,170000.0
2005-06-23 12:00:00,24.93,24.93,24.89,24.91,164800.0,14.0943,14.0943,14.0716,14.083,164800.0
2005-06-23 12:30:00,24.91,24.94,24.87,24.88,106000.0,14.083,14.0999,14.0603,14.066,106000.0
2005-06-23 13:00:00,24.87,24.9,24.85,24.89,160800.0,14.0603,14.0773,14.049,14.0716,160800.0
2005-06-23 13:30:00,24.89,24.91,24.86,24.87,354800.0,14.0716,14.083,14.0547,14.0603,354800.0
2005-06-23 14:00:00,24.86,24.92,24.85,24.87,148000.0,14.0547,14.0886,14.049,14.0603,148000.0
2005-06-23 14:30:00,24.87,24.93,24.85,24.88,105600.0,14.0603,14.0943,14.049,14.066,105600.0
2005-06-23 15:00:00,24.87,24.88,24.81,24.84,203600.0,14.0603,14.066,14.0264,14.0434,203600.0
2005-06-23 15:30:00,24.85,24.86,24.82,24.83,228400.0,14.049,14.0547,14.0321,14.0377,228400.0
2005-06-24 09:30:00,24.75,24.75,24.7,24.72,170800.0,13.9925,13.9925,13.9642,13.9755,170800.0
2005-06-24 10:00:00,24.72,24.74,24.68,24.68,166000.0,13.9755,13.9868,13.9529,13.9529,166000.0
2005-06-24 10:30:00,24.67,24.71,24.67,24.69,189200.0,13.9473,13.9699,13.9473,13.9586,189200.0
2005-06-24 11:00:00,24.69,24.72,24.69,24.71,170000.0,13.9586,13.9755,13.9586,13.9699,170000.0
2005-06-24 11:30:00,24.71,24.74,24.67,24.73,186800.0,13.9699,13.9868,13.9473,13.9812,186800.0
2005-06-24 12:00:00,24.73,24.73,24.7,24.72,139200.0,13.9812,13.9812,13.9642,13.9755,139200.0
2005-06-24 12:30:00,24.72,24.77,24.72,24.76,209200.0,13.9755,14.0038,13.9755,13.9982,209200.0
2005-06-24 13:00:00,24.76,24.82,24.75,24.81,315200.0,13.9982,14.0321,13.9925,14.0264,315200.0
2005-06-24 13:30:00,24.81,24.89,24.8,24.87,313200.0,14.0264,14.0716,14.0208,14.0603,313200.0
2005-06-24 14:00:00,24.86,24.9,24.85,24.9,193600.0,14.0547,14.0773,14.049,14.0773,193600.0
2005-06-24 14:30:00,24.89,24.91,24.89,24.89,149200.0,14.0716,14.083,14.0716,14.0716,149200.0
2005-06-24 15:00:00,24.89,25.0,24.88,24.98,455600.0,14.0716,14.1338,14.066,14.1225,455600.0
2005-06-24 15:30:00,24.98,25.0,24.91,24.91,652000.0,14.1225,14.1338,14.083,14.083,652000.0
2005-06-27 09:30:00,24.96,24.97,24.83,24.86,179600.0,14.1112,14.1169,14.0377,14.0547,179600.0
2005-06-27 10:00:00,24.86,24.97,24.84,24.95,193200.0,14.0547,14.1169,14.0434,14.1056,193200.0
2005-06-27 10:30:00,24.95,24.96,24.9,24.91,148800.0,14.1056,14.1112,14.0773,14.083,148800.0
2005-06-27 11:00:00,24.89,24.9,24.82,24.87,225600.0,14.0716,14.0773,14.0321,14.0603,225600.0
2005-06-27 11:30:00,24.87,24.88,24.82,24.87,240000.0,14.0603,14.066,14.0321,14.0603,240000.0
2005-06-27 12:00:00,24.87,24.9,24.83,24.88,181200.0,14.0603,14.0773,14.0377,14.066,181200.0
2005-06-27 12:30:00,24.88,24.9,24.85,24.88,127200.0,14.066,14.0773,14.049,14.066,127200.0
2005-06-27 13:00:00,24.88,24.91,24.87,24.9,108800.0,14.066,14.083,14.0603,14.0773,108800.0
2005-06-27 13:30:00,24.9,24.9,24.83,24.83,164800.0,14.0773,14.0773,14.0377,14.0377,164800.0
2005-06-27 14:00:00,24.83,24.91,24.83,24.89,183600.0,14.0377,14.083,14.0377,14.0716,183600.0
2005-06-27 14:30:00,24.89,24.99,24.89,24.99,185600.0,14.0716,14.1282,14.0716,14.1282,185600.0
2005-06-27 15:00:00,24.99,25.16,24.99,25.15,300800.0,14.1282,14.2243,14.1282,14.2186,300800.0
2005-06-27 15:30:00,25.15,25.18,25.12,25.16,280000.0,14.2186,14.2356,14.2017,14.2243,280000.0
2005-06-28 09:30:00,25.17,25.17,25.05,25.09,335200.0,14.2299,14.2299,14.1621,14.1847,335200.0
2005-06-28 10:00:00,25.09,25.13,25.09,25.1,136400.0,14.1847,14.2073,14.1847,14.1904,136400.0
2005-06-28 10:30:00,25.09,25.1,25.07,25.07,244400.0,14.1847,14.1904,14.1734,14.1734,244400.0
2005-06-28 11:00:00,25.07,25.08,25.05,25.07,136800.0,14.1734,14.1791,14.1621,14.1734,136800.0
2005-06-28 11:30:00,25.07,25.09,25.05,25.05,95600.0,14.1734,14.1847,14.1621,14.1621,95600.0
2005-06-28 12:00:00,25.05,25.05,25.03,25.03,102000.0,14.1621,14.1621,14.1508,14.1508,102000.0
2005-06-28 12:30:00,25.03,25.04,24.98,24.98,398400.0,14.1508,14.1565,14.1225,14.1225,398400.0
2005-06-28 13:00:00,24.99,25.02,24.97,24.98,128000.0,14.1282,14.1451,14.1169,14.1225,128000.0
2005-06-28 13:30:00,24.98,24.99,24.94,24.96,120000.0,14.1225,14.1282,14.0999,14.1112,120000.0
2005-06-28 14:00:00,24.96,24.96,24.91,24.91,169600.0,14.1112,14.1112,14.083,14.083,169600.0
2005-06-28 14:30:00,24.91,24.95,24.9,24.91,328800.0,14.083,14.1056,14.0773,14.083,328800.0
2005-06-28 15:00:00,24.91,24.93,24.9,24.91,212400.0,14.083,14.0943,14.0773,14.083,212400.0
2005-06-28 15:30:00,24.91,24.93,24.9,24.92,401600.0,14.083,14.0943,14.0773,14.0886,401600.0
2005-06-29 09:30:00,24.9,24.95,24.79,24.79,312000.0,14.0773,14.1056,14.0151,14.0151,312000.0
2005-06-29 10:00:00,24.77,24.77,24.69,24.69,205200.0,14.0038,14.0038,13.9586,13.9586,205200.0
2005-06-29 10:30:00,24.69,24.77,24.69,24.75,210400.0,13.9586,14.0038,13.9586,13.9925,210400.0
2005-06-29 11:00:00,24.75,24.75,24.71,24.72,220800.0,13.9925,13.9925,13.9699,13.9755,220800.0
2005-06-29 11:30:00,24.72,24.75,24.67,24.67,304400.0,13.9755,13.9925,13.9473,13.9473,304400.0
2005-06-29 12:00:00,24.67,24.7,24.58,24.58,405600.0,13.9473,13.9642,13.8964,13.8964,405600.0
2005-06-29 12:30:00,24.59,24.59,24.5,24.5,404400.0,13.902,13.902,13.8512,13.8512,404400.0
2005-06-29 13:00:00,24.5,24.56,24.48,24.56,220400.0,13.8512,13.8851,13.8399,13.8851,220400.0
2005-06-29 13:30:00,24.56,24.58,24.53,24.55,163200.0,13.8851,13.8964,13.8681,13.8794,163200.0
2005-06-29 14:00:00,24.55,24.64,24.55,24.64,258000.0,13.8794,13.9303,13.8794,13.9303,258000.0
2005-06-29 14:30:00,24.65,24.66,24.53,24.53,440000.0,13.936,13.9416,13.8681,13.8681,440000.0
2005-06-29 15:00:00,24.53,24.53,24.47,24.5,308800.0,13.8681,13.8681,13.8342,13.8512,308800.0
2005-06-29 15:30:00,24.5,24.59,24.5,24.5,420400.0,13.8512,13.902,13.8512,13.8512,420400.0
2005-06-30 09:30:00,24.5,24.65,24.5,24.59,212000.0,13.8512,13.936,13.8512,13.902,212000.0
2005-06-30 10:00:00,24.6,24.64,24.57,24.63,157200.0,13.9077,13.9303,13.8907,13.9247,157200.0
2005-06-30 10:30:00,24.63,24.8,24.63,24.78,312800.0,13.9247,14.0208,13.9247,14.0095,312800.0
2005-06-30 11:00:00,24.78,24.82,24.77,24.82,199600.0,14.0095,14.0321,14.0038,14.0321,199600.0
2005-06-30 11:30:00,24.82,24.86,24.81,24.82,191600.0,14.0321,14.0547,14.0264,14.0321,191600.0
2005-06-30 12:00:00,24.82,24.82,24.73,24.74,201600.0,14.0321,14.0321,13.9812,13.9868,201600.0
2005-06-30 12:30:00,24.74,24.77,24.73,24.73,276400.0,13.9868,14.0038,13.9812,13.9812,276400.0
2005-06-30 13:00:00,24.73,24.81,24.72,24.81,212400.0,13.9812,14.0264,13.9755,14.0264,212400.0
2005-06-30 13:30:00,24.81,24.89,24.8,24.89,262800.0,14.0264,14.0716,14.0208,14.0716,262800.0
2005-06-30 14:00:00,24.89,24.97,24.85,24.87,292800.0,14.0716,14.1169,14.049,14.0603,292800.0
2005-06-30 14:30:00,24.88,24.89,24.66,24.87,350800.0,14.066,14.0716,13.9416,14.0603,350800.0
2005-06-30 15:00:00,24.87,24.87,24.77,24.78,382000.0,14.0603,14.0603,14.0038,14.0095,382000.0
2005-06-30 15:30:00,24.78,24.8,24.72,24.73,387600.0,14.0095,14.0208,13.9755,13.9812,387600.0
2005-07-01 09:30:00,24.72,24.88,24.63,24.67,160800.0,13.9755,14.066,13.9247,13.9473,160800.0
2005-07-01 10:00:00,24.67,24.7,24.53,24.62,188800.0,13.9473,13.9642,13.8681,13.919,188800.0
2005-07-01 10:30:00,24.62,24.64,24.53,24.6,209600.0,13.919,13.9303,13.8681,13.9077,209600.0
2005-07-01 11:00:00,24.6,24.66,24.55,24.64,142000.0,13.9077,13.9416,13.8794,13.9303,142000.0
2005-07-01 11:30:00,24.64,24.65,24.56,24.56,110400.0,13.9303,13.936,13.8851,13.8851,110400.0
2005-07-01 12:00:00,24.56,24.61,24.56,24.59,38000.0,13.8851,13.9134,13.8851,13.902,38000.0
2005-07-01 12:30:00,24.6,24.62,24.58,24.62,49600.0,13.9077,13.919,13.8964,13.919,49600.0
2005-07-01 13:00:00,24.63,24.64,24.6,24.63,55600.0,13.9247,13.9303,13.9077,13.9247,55600.0
2005-07-01 13:30:00,24.63,24.63,24.54,24.57,89200.0,13.9247,13.9247,13.8738,13.8907,89200.0
2005-07-01 14:00:00,24.57,24.58,24.53,24.53,62800.0,13.8907,13.8964,13.8681,13.8681,62800.0
2005-07-01 14:30:00,24.53,24.57,24.53,24.54,88000.0,13.8681,13.8907,13.8681,13.8738,88000.0
2005-07-01 15:00:00,24.54,24.54,24.39,24.48,222400.0,13.8738,13.8738,13.789,13.8399,222400.0
2005-07-01 15:30:00,24.49,24.57,24.48,24.57,196800.0,13.8455,13.8907,13.8399,13.8907,196800.0
2005-07-05 09:30:00,24.62,24.73,24.57,24.66,232400.0,13.919,13.9812,13.8907,13.9416,232400.0
2005-07-05 10:00:00,24.65,24.88,24.65,24.88,190000.0,13.936,14.066,13.936,14.066,190000.0
2005-07-05 10:30:00,24.88,24.96,24.88,24.96,200000.0,14.066,14.1112,14.066,14.1112,200000.0
2005-07-05 11:00:00,24.96,24.99,24.86,24.96,130800.0,14.1112,14.1282,14.0547,14.1112,130800.0
2005-07-05 11:30:00,24.97,24.97,24.89,24.89,92800.0,14.1169,14.1169,14.0716,14.0716,92800.0
2005-07-05 12:00:00,24.89,24.9,24.84,24.88,149600.0,14.0716,14.0773,14.0434,14.066,149600.0
2005-07-05 12:30:00,24.89,24.96,24.88,24.95,173600.0,14.0716,14.1112,14.066,14.1056,173600.0
2005-07-05 13:00:00,24.95,24.97,24.93,24.95,84400.0,14.1056,14.1169,14.0943,14.1056,84400.0
2005-07-05 13:30:00,24.95,24.97,24.92,24.95,90400.0,14.1056,14.1169,14.0886,14.1056,90400.0
2005-07-05 14:00:00,24.95,24.98,24.93,24.94,77200.0,14.1056,14.1225,14.0943,14.0999,77200.0
2005-07-05 14:30:00,24.94,25.01,24.92,24.98,165200.0,14.0999,14.1395,14.0886,14.1225,165200.0
2005-07-05 15:00:00,24.99,25.01,24.96,24.99,137600.0,14.1282,14.1395,14.1112,14.1282,137600.0
2005-07-05 15:30:00,24.99,25.05,24.98,25.02,348800.0,14.1282,14.1621,14.1225,14.1451,348800.0
2005-07-06 09:30:00,24.97,25.0,24.79,24.85,171600.0,14.1169,14.1338,14.0151,14.049,171600.0
2005-07-06 10:00:00,24.85,24.87,24.82,24.83,121200.0,14.049,14.0603,14.0321,14.0377,121200.0
2005-07-06 10:30:00,24.84,24.89,24.81,24.84,86800.0,14.0434,14.0716,14.0264,14.0434,86800.0
2005-07-06 11:00:00,24.84,24.89,24.82,24.87,107200.0,14.0434,14.0716,14.0321,14.0603,107200.0
2005-07-06 11:30:00,24.87,24.91,24.85,24.91,84400.0,14.0603,14.083,14.049,14.083,84400.0
2005-07-06 12:00:00,24.91,24.99,24.9,24.91,82800.0,14.083,14.1282,14.0773,14.083,82800.0
2005-07-06 12:30:00,24.9,24.9,24.86,24.89,78800.0,14.0773,14.0773,14.0547,14.0716,78800.0
2005-07-06 13:00:00,24.89,24.91,24.85,24.86,78400.0,14.0716,14.083,14.049,14.0547,78400.0
2005-07-06 13:30:00,24.86,24.89,24.84,24.85,59200.0,14.0547,14.0716,14.0434,14.049,59200.0
2005-07-06 14:00:00,24.85,24.86,24.8,24.82,110000.0,14.049,14.0547,14.0208,14.0321,110000.0
2005-07-06 14:30:00,24.82,24.82,24.72,24.73,115600.0,14.0321,14.0321,13.9755,13.9812,115600.0
2005-07-06 15:00:00,24.74,24.79,24.71,24.79,119200.0,13.9868,14.0151,13.9699,14.0151,119200.0
2005-07-06 15:30:00,24.79,24.79,24.68,24.73,275600.0,14.0151,14.0151,13.9529,13.9812,275600.0
2005-07-07 09:30:00,24.46,24.5,24.29,24.48,274000.0,13.8285,13.8512,13.7324,13.8399,274000.0
2005-07-07 10:00:00,24.48,24.59,24.42,24.59,334800.0,13.8399,13.902,13.8059,13.902,334800.0
2005-07-07 10:30:00,24.6,24.6,24.44,24.5,230000.0,13.9077,13.9077,13.8172,13.8512,230000.0
2005-07-07 11:00:00,24.49,24.49,24.42,24.49,188400.0,13.8455,13.8455,13.8059,13.8455,188400.0
2005-07-07 11:30:00,24.5,24.53,24.49,24.53,84800.0,13.8512,13.8681,13.8455,13.8681,84800.0
2005-07-07 12:00:00,24.56,24.65,24.56,24.63,70000.0,13.8851,13.936,13.8851,13.9247,70000.0
2005-07-07 12:30:00,24.63,24.68,24.61,24.62,91200.0,13.9247,13.9529,13.9134,13.919,91200.0
2005-07-07 13:00:00,24.62,24.7,24.62,24.67,68800.0,13.919,13.9642,13.919,13.9473,68800.0
2005-07-07 13:30:00,24.66,24.69,24.64,24.67,74000.0,13.9416,13.9586,13.9303,13.9473,74000.0
2005-07-07 14:00:00,24.66,24.66,24.61,24.61,68800.0,13.9416,13.9416,13.9134,13.9134,68800.0
2005-07-07 14:30:00,24.6,24.63,24.58,24.63,102800.0,13.9077,13.9247,13.8964,13.9247,102800.0
2005-07-07 15:00:00,24.63,24.75,24.63,24.73,148800.0,13.9247,13.9925,13.9247,13.9812,148800.0
2005-07-07 15:30:00,24.73,24.77,24.72,24.74,258400.0,13.9812,14.0038,13.9755,13.9868,258400.0
2005-07-08 09:30:00,24.79,24.91,24.75,24.75,176400.0,14.0151,14.083,13.9925,13.9925,176400.0
2005-07-08 10:00:00,24.75,24.79,24.68,24.75,133200.0,13.9925,14.0151,13.9529,13.9925,133200.0
2005-07-08 10:30:00,24.76,24.8,24.75,24.78,122400.0,13.9982,14.0208,13.9925,14.0095,122400.0
2005-07-08 11:00:00,24.77,24.78,24.72,24.73,104800.0,14.0038,14.0095,13.9755,13.9812,104800.0
2005-07-08 11:30:00,24.73,24.81,24.73,24.79,60400.0,13.9812,14.0264,13.9812,14.0151,60400.0
2005-07-08 12:00:00,24.8,24.96,24.8,24.94,140000.0,14.0208,14.1112,14.0208,14.0999,140000.0
2005-07-08 12:30:00,24.95,24.99,24.9,24.9,158800.0,14.1056,14.1282,14.0773,14.0773,158800.0
2005-07-08 13:00:00,24.9,24.93,24.85,24.86,77200.0,14.0773,14.0943,14.049,14.0547,77200.0
2005-07-08 13:30:00,24.86,24.89,24.84,24.88,41600.0,14.0547,14.0716,14.0434,14.066,41600.0
2005-07-08 14:00:00,24.88,24.93,24.88,24.93,65200.0,14.066,14.0943,14.066,14.0943,65200.0
2005-07-08 14:30:00,24.93,24.93,24.9,24.92,60400.0,14.0943,14.0943,14.0773,14.0886,60400.0
2005-07-08 15:00:00,24.93,24.97,24.9,24.96,94000.0,14.0943,14.1169,14.0773,14.1112,94000.0
2005-07-08 15:30:00,24.96,25.0,24.94,25.0,170000.0,14.1112,14.1338,14.0999,14.1338,170000.0
2005-07-11 09:30:00,25.0,25.0,24.87,24.9,140400.0,14.1338,14.1338,14.0603,14.0773,140400.0
2005-07-11 10:00:00,24.91,24.92,24.86,24.89,87200.0,14.083,14.0886,14.0547,14.0716,87200.0
2005-07-11 10:30:00,24.89,24.95,24.84,24.94,160400.0,14.0716,14.1056,14.0434,14.0999,160400.0
2005-07-11 11:00:00,24.94,25.0,24.94,25.0,172000.0,14.0999,14.1338,14.0999,14.1338,172000.0
2005-07-11 11:30:00,25.0,25.04,25.0,25.04,118000.0,14.1338,14.1565,14.1338,14.1565,118000.0
2005-07-11 12:00:00,25.04,25.16,25.02,25.13,84000.0,14.1565,14.2243,14.1451,14.2073,84000.0
2005-07-11 12:30:00,25.13,25.13,25.06,25.06,69600.0,14.2073,14.2073,14.1678,14.1678,69600.0
2005-07-11 13:00:00,25.05,25.05,25.0,25.01,67200.0,14.1621,14.1621,14.1338,14.1395,67200.0
2005-07-11 13:30:00,25.02,25.08,25.02,25.06,63200.0,14.1451,14.1791,14.1451,14.1678,63200.0
2005-07-11 14:00:00,25.07,25.13,25.04,25.12,80400.0,14.1734,14.2073,14.1565,14.2017,80400.0
2005-07-11 14:30:00,25.12,25.17,25.11,25.15,67200.0,14.2017,14.2299,14.196,14.2186,67200.0
2005-07-11 15:00:00,25.15,25.15,25.11,25.13,66400.0,14.2186,14.2186,14.196,14.2073,66400.0
2005-07-11 15:30:00,25.13,25.18,25.12,25.17,286800.0,14.2073,14.2356,14.2017,14.2299,286800.0
2005-07-12 09:30:00,25.13,25.16,25.06,25.09,101600.0,14.2073,14.2243,14.1678,14.1847,101600.0
2005-07-12 10:00:00,25.09,25.1,25.0,25.01,107600.0,14.1847,14.1904,14.1338,14.1395,107600.0
2005-07-12 10:30:00,25.02,25.06,25.0,25.06,103200.0,14.1451,14.1678,14.1338,14.1678,103200.0
2005-07-12 11:00:00,25.06,25.08,25.04,25.06,88000.0,14.1678,14.1791,14.1565,14.1678,88000.0
2005-07-12 11:30:00,25.06,25.13,25.06,25.1,78000.0,14.1678,14.2073,14.1678,14.1904,78000.0
2005-07-12 12:00:00,25.1,25.12,25.09,25.12,50400.0,14.1904,14.2017,14.1847,14.2017,50400.0
2005-07-12 12:30:00,25.12,25.15,25.12,25.12,25600.0,14.2017,14.2186,14.2017,14.2017,25600.0
2005-07-12 13:00:00,25.13,25.13,25.11,25.13,31200.0,14.2073,14.2073,14.196,14.2073,31200.0
2005-07-12 13:30:00,25.14,25.22,25.11,25.2,64400.0,14.213,14.2582,14.196,14.2469,64400.0
2005-07-12 14:00:00,25.21,25.21,25.17,25.18,52000.0,14.2526,14.2526,14.2299,14.2356,52000.0
2005-07-12 14:30:00,25.17,25.18,25.16,25.16,42800.0,14.2299,14.2356,14.2243,14.2243,42800.0
2005-07-12 15:00:00,25.17,25.23,25.17,25.21,132000.0,14.2299,14.2639,14.2299,14.2526,132000.0
2005-07-12 15:30:00,25.21,25.21,25.12,25.14,233600.0,14.2526,14.2526,14.2017,14.213,233600.0
2005-07-13 09:30:00,25.15,25.16,25.04,25.13,182800.0,14.2186,14.2243,14.1565,14.2073,182800.0
2005-07-13 10:00:00,25.14,25.23,25.08,25.11,133600.0,14.213,14.2639,14.1791,14.196,133600.0
2005-07-13 10:30:00,25.11,25.16,25.04,25.08,209200.0,14.196,14.2243,14.1565,14.1791,209200.0
2005-07-13 11:00:00,25.08,25.1,25.08,25.1,42400.0,14.1791,14.1904,14.1791,14.1904,42400.0
2005-07-13 11:30:00,25.09,25.1,25.05,25.05,38400.0,14.1847,14.1904,14.1621,14.1621,38400.0
2005-07-13 12:00:00,25.06,25.06,25.03,25.05,77600.0,14.1678,14.1678,14.1508,14.1621,77600.0
2005-07-13 12:30:00,25.05,25.05,24.95,24.95,107200.0,14.1621,14.1621,14.1056,14.1056,107200.0
2005-07-13 13:00:00,24.95,25.08,24.89,24.91,198000.0,14.1056,14.1791,14.0716,14.083,198000.0
2005-07-13 13:30:00,24.91,24.93,24.85,24.88,138800.0,14.083,14.0943,14.049,14.066,138800.0
2005-07-13 14:00:00,24.88,24.94,24.88,24.92,94000.0,14.066,14.0999,14.066,14.0886,94000.0
2005-07-13 14:30:00,24.92,24.93,24.9,24.92,110000.0,14.0886,14.0943,14.0773,14.0886,110000.0
2005-07-13 15:00:00,24.92,24.94,24.89,24.93,131600.0,14.0886,14.0999,14.0716,14.0943,131600.0
2005-07-13 15:30:00,24.93,24.96,24.93,24.93,240800.0,14.0943,14.1112,14.0943,14.0943,240800.0
2005-07-14 09:30:00,25.18,25.21,24.86,24.88,576400.0,14.2356,14.2526,14.0547,14.066,576400.0
2005-07-14 10:00:00,24.86,24.92,24.76,24.81,492800.0,14.0547,14.0886,13.9982,14.0264,492800.0
2005-07-14 10:30:00,24.83,24.93,24.81,24.88,264400.0,14.0377,14.0943,14.0264,14.066,264400.0
2005-07-14 11:00:00,24.88,24.9,24.79,24.79,146000.0,14.066,14.0773,14.0151,14.0151,146000.0
2005-07-14 11:30:00,24.79,24.79,24.68,24.68,165600.0,14.0151,14.0151,13.9529,13.9529,165600.0
2005-07-14 12:00:00,24.69,24.71,24.66,24.67,202800.0,13.9586,13.9699,13.9416,13.9473,202800.0
2005-07-14 12:30:00,24.67,24.71,24.61,24.71,152000.0,13.9473,13.9699,13.9134,13.9699,152000.0
2005-07-14 13:00:00,24.73,24.75,24.7,24.72,141200.0,13.9812,13.9925,13.9642,13.9755,141200.0
2005-07-14 13:30:00,24.72,24.73,24.63,24.65,121200.0,13.9755,13.9812,13.9247,13.936,121200.0
2005-07-14 14:00:00,24.66,24.71,24.65,24.71,246800.0,13.9416,13.9699,13.936,13.9699,246800.0
2005-07-14 14:30:00,24.73,24.73,24.57,24.57,256400.0,13.9812,13.9812,13.8907,13.8907,256400.0
2005-07-14 15:00:00,24.56,24.6,24.53,24.53,410800.0,13.8851,13.9077,13.8681,13.8681,410800.0
2005-07-14 15:30:00,24.54,24.56,24.42,24.46,793600.0,13.8738,13.8851,13.8059,13.8285,793600.0
2005-07-15 09:30:00,24.46,24.54,24.23,24.3,882800.0,13.8285,13.8738,13.6985,13.7381,882800.0
2005-07-15 10:00:00,24.3,24.31,24.18,24.25,625600.0,13.7381,13.7437,13.6702,13.7098,625600.0
2005-07-15 10:30:00,24.25,24.3,24.24,24.27,386800.0,13.7098,13.7381,13.7042,13.7211,386800.0
2005-07-15 11:00:00,24.27,24.3,24.27,24.29,199200.0,13.7211,13.7381,13.7211,13.7324,199200.0
2005-07-15 11:30:00,24.29,24.3,24.27,24.29,189600.0,13.7324,13.7381,13.7211,13.7324,189600.0
2005-07-15 12:00:00,24.29,24.31,24.28,24.31,220800.0,13.7324,13.7437,13.7268,13.7437,220800.0
2005-07-15 12:30:00,24.31,24.39,24.31,24.37,304000.0,13.7437,13.789,13.7437,13.7777,304000.0
2005-07-15 13:00:00,24.36,24.42,24.36,24.38,225200.0,13.772,13.8059,13.772,13.7833,225200.0
2005-07-15 13:30:00,24.38,24.41,24.32,24.33,190000.0,13.7833,13.8003,13.7494,13.7551,190000.0
2005-07-15 14:00:00,24.33,24.34,24.31,24.32,283600.0,13.7551,13.7607,13.7437,13.7494,283600.0
2005-07-15 14:30:00,24.32,24.43,24.31,24.43,280400.0,13.7494,13.8116,13.7437,13.8116,280400.0
2005-07-15 15:00:00,24.43,24.49,24.41,24.44,222800.0,13.8116,13.8455,13.8003,13.8172,222800.0
2005-07-15 15:30:00,24.44,24.51,24.43,24.47,349200.0,13.8172,13.8568,13.8116,13.8342,349200.0
2005-07-18 09:30:00,24.52,24.68,24.51,24.67,200800.0,13.8625,13.9529,13.8568,13.9473,200800.0
2005-07-18 10:00:00,24.66,24.8,24.65,24.78,251200.0,13.9416,14.0208,13.936,14.0095,251200.0
2005-07-18 10:30:00,24.78,24.78,24.64,24.67,173600.0,14.0095,14.0095,13.9303,13.9473,173600.0
2005-07-18 11:00:00,24.67,24.68,24.6,24.62,82400.0,13.9473,13.9529,13.9077,13.919,82400.0
2005-07-18 11:30:00,24.62,24.63,24.55,24.57,135200.0,13.919,13.9247,13.8794,13.8907,135200.0
2005-07-18 12:00:00,24.58,24.58,24.54,24.57,84400.0,13.8964,13.8964,13.8738,13.8907,84400.0
2005-07-18 12:30:00,24.58,24.58,24.54,24.56,55200.0,13.8964,13.8964,13.8738,13.8851,55200.0
2005-07-18 13:00:00,24.56,24.56,24.51,24.51,54800.0,13.8851,13.8851,13.8568,13.8568,54800.0
2005-07-18 13:30:00,24.51,24.6,24.5,24.54,86800.0,13.8568,13.9077,13.8512,13.8738,86800.0
2005-07-18 14:00:00,24.55,24.58,24.51,24.53,127200.0,13.8794,13.8964,13.8568,13.8681,127200.0
2005-07-18 14:30:00,24.53,24.57,24.48,24.5,152800.0,13.8681,13.8907,13.8399,13.8512,152800.0
2005-07-18 15:00:00,24.5,24.53,24.49,24.5,164000.0,13.8512,13.8681,13.8455,13.8512,164000.0
2005-07-18 15:30:00,24.5,24.55,24.42,24.43,556000.0,13.8512,13.8794,13.8059,13.8116,556000.0
2005-07-19 09:30:00,24.46,24.51,24.32,24.36,178400.0,13.8285,13.8568,13.7494,13.772,178400.0
2005-07-19 10:00:00,24.37,24.54,24.34,24.53,155200.0,13.7777,13.8738,13.7607,13.8681,155200.0
2005-07-19 10:30:00,24.54,24.56,24.53,24.54,321600.0,13.8738,13.8851,13.8681,13.8738,321600.0
2005-07-19 11:00:00,24.55,24.55,24.53,24.54,128800.0,13.8794,13.8794,13.8681,13.8738,128800.0
2005-07-19 11:30:00,24.54,24.57,24.53,24.55,157200.0,13.8738,13.8907,13.8681,13.8794,157200.0
2005-07-19 12:00:00,24.55,24.55,24.5,24.51,111200.0,13.8794,13.8794,13.8512,13.8568,111200.0
2005-07-19 12:30:00,24.52,24.55,24.52,24.55,82000.0,13.8625,13.8794,13.8625,13.8794,82000.0
2005-07-19 13:00:00,24.57,24.57,24.54,24.54,70400.0,13.8907,13.8907,13.8738,13.8738,70400.0
2005-07-19 13:30:00,24.54,24.56,24.52,24.52,126000.0,13.8738,13.8851,13.8625,13.8625,126000.0
2005-07-19 14:00:00,24.53,24.58,24.51,24.56,308400.0,13.8681,13.8964,13.8568,13.8851,308400.0
2005-07-19 14:30:00,24.57,24.59,24.48,24.51,202400.0,13.8907,13.902,13.8399,13.8568,202400.0
2005-07-19 15:00:00,24.51,24.51,24.41,24.44,232400.0,13.8568,13.8568,13.8003,13.8172,232400.0
2005-07-19 15:30:00,24.45,24.48,24.42,24.45,680400.0,13.8229,13.8399,13.8059,13.8229,680400.0
2005-07-20 09:30:00,24.38,24.43,24.35,24.4,173200.0,13.7833,13.8116,13.7664,13.7946,173200.0
2005-07-20 10:00:00,24.39,24.48,24.33,24.34,198000.0,13.789,13.8399,13.7551,13.7607,198000.0
2005-07-20 10:30:00,24.34,24.41,24.34,24.36,161200.0,13.7607,13.8003,13.7607,13.772,161200.0
2005-07-20 11:00:00,24.36,24.5,24.36,24.5,238000.0,13.772,13.8512,13.772,13.8512,238000.0
2005-07-20 11:30:00,24.5,24.68,24.5,24.68,217600.0,13.8512,13.9529,13.8512,13.9529,217600.0
2005-07-20 12:00:00,24.68,24.71,24.63,24.66,148800.0,13.9529,13.9699,13.9247,13.9416,148800.0
2005-07-20 12:30:00,24.65,24.68,24.62,24.62,91200.0,13.936,13.9529,13.919,13.919,91200.0
2005-07-20 13:00:00,24.62,24.71,24.6,24.65,251600.0,13.919,13.9699,13.9077,13.936,251600.0
2005-07-20 13:30:00,24.65,24.76,24.65,24.73,148800.0,13.936,13.9982,13.936,13.9812,148800.0
2005-07-20 14:00:00,24.74,24.77,24.71,24.75,98800.0,13.9868,14.0038,13.9699,13.9925,98800.0
2005-07-20 14:30:00,24.75,24.78,24.64,24.7,152800.0,13.9925,14.0095,13.9303,13.9642,152800.0
2005-07-20 15:00:00,24.69,24.71,24.66,24.7,116800.0,13.9586,13.9699,13.9416,13.9642,116800.0
2005-07-20 15:30:00,24.7,24.79,24.67,24.7,242400.0,13.9642,14.0151,13.9473,13.9642,242400.0
2005-07-21 09:30:00,24.68,24.71,24.58,24.63,152000.0,13.9529,13.9699,13.8964,13.9247,152000.0
2005-07-21 10:00:00,24.63,24.64,24.39,24.44,198400.0,13.9247,13.9303,13.789,13.8172,198400.0
2005-07-21 10:30:00,24.44,24.5,24.39,24.47,144400.0,13.8172,13.8512,13.789,13.8342,144400.0
2005-07-21 11:00:00,24.47,24.5,24.43,24.45,102400.0,13.8342,13.8512,13.8116,13.8229,102400.0
2005-07-21 11:30:00,24.45,24.5,24.45,24.45,101600.0,13.8229,13.8512,13.8229,13.8229,101600.0
2005-07-21 12:00:00,24.45,24.48,24.44,24.48,89600.0,13.8229,13.8399,13.8172,13.8399,89600.0
2005-07-21 12:30:00,24.48,24.68,24.48,24.68,236400.0,13.8399,13.9529,13.8399,13.9529,236400.0
2005-07-21 13:00:00,24.68,24.72,24.64,24.65,151600.0,13.9529,13.9755,13.9303,13.936,151600.0
2005-07-21 13:30:00,24.65,24.69,24.6,24.62,114400.0,13.936,13.9586,13.9077,13.919,114400.0
2005-07-21 14:00:00,24.61,24.61,24.5,24.51,124400.0,13.9134,13.9134,13.8512,13.8568,124400.0
2005-07-21 14:30:00,24.51,24.54,24.45,24.45,167200.0,13.8568,13.8738,13.8229,13.8229,167200.0
2005-07-21 15:00:00,24.46,24.52,24.44,24.5,212000.0,13.8285,13.8625,13.8172,13.8512,212000.0
2005-07-21 15:30:00,24.5,24.52,24.43,24.45,295600.0,13.8512,13.8625,13.8116,13.8229,295600.0
2005-07-22 09:30:00,24.47,24.49,24.38,24.42,155600.0,13.8342,13.8455,13.7833,13.8059,155600.0
2005-07-22 10:00:00,24.42,24.43,24.39,24.42,116800.0,13.8059,13.8116,13.789,13.8059,116800.0
2005-07-22 10:30:00,24.42,24.42,24.37,24.4,187200.0,13.8059,13.8059,13.7777,13.7946,187200.0
2005-07-22 11:00:00,24.39,24.47,24.38,24.41,110800.0,13.789,13.8342,13.7833,13.8003,110800.0
2005-07-22 11:30:00,24.41,24.43,24.38,24.39,103600.0,13.8003,13.8116,13.7833,13.789,103600.0
2005-07-22 12:00:00,24.38,24.4,24.36,24.37,84800.0,13.7833,13.7946,13.772,13.7777,84800.0
2005-07-22 12:30:00,24.37,24.37,24.33,24.33,111200.0,13.7777,13.7777,13.7551,13.7551,111200.0
2005-07-22 13:00:00,24.33,24.36,24.32,24.34,108000.0,13.7551,13.772,13.7494,13.7607,108000.0
2005-07-22 13:30:00,24.34,24.37,24.34,24.36,50400.0,13.7607,13.7777,13.7607,13.772,50400.0
2005-07-22 14:00:00,24.36,24.42,24.36,24.39,71200.0,13.772,13.8059,13.772,13.789,71200.0
2005-07-22 14:30:00,24.39,24.52,24.35,24.51,111200.0,13.789,13.8625,13.7664,13.8568,111200.0
2005-07-22 15:00:00,24.5,24.52,24.47,24.5,123600.0,13.8512,13.8625,13.8342,13.8512,123600.0
2005-07-22 15:30:00,24.5,24.52,24.47,24.51,139200.0,13.8512,13.8625,13.8342,13.8568,139200.0
2005-07-25 09:30:00,24.62,24.64,24.56,24.56,122000.0,13.919,13.9303,13.8851,13.8851,122000.0
2005-07-25 10:00:00,24.57,24.59,24.54,24.55,121600.0,13.8907,13.902,13.8738,13.8794,121600.0
2005-07-25 10:30:00,24.55,24.63,24.55,24.6,146800.0,13.8794,13.9247,13.8794,13.9077,146800.0
2005-07-25 11:00:00,24.6,24.61,24.54,24.56,92800.0,13.9077,13.9134,13.8738,13.8851,92800.0
2005-07-25 11:30:00,24.56,24.6,24.53,24.59,114400.0,13.8851,13.9077,13.8681,13.902,114400.0
2005-07-25 12:00:00,24.59,24.59,24.55,24.57,113200.0,13.902,13.902,13.8794,13.8907,113200.0
2005-07-25 12:30:00,24.56,24.59,24.54,24.54,79600.0,13.8851,13.902,13.8738,13.8738,79600.0
2005-07-25 13:00:00,24.54,24.56,24.53,24.56,84800.0,13.8738,13.8851,13.8681,13.8851,84800.0
2005-07-25 13:30:00,24.56,24.6,24.55,24.57,136800.0,13.8851,13.9077,13.8794,13.8907,136800.0
2005-07-25 14:00:00,24.57,24.57,24.54,24.54,112000.0,13.8907,13.8907,13.8738,13.8738,112000.0
2005-07-25 14:30:00,24.54,24.54,24.42,24.42,129600.0,13.8738,13.8738,13.8059,13.8059,129600.0
2005-07-25 15:00:00,24.42,24.49,24.42,24.48,136400.0,13.8059,13.8455,13.8059,13.8399,136400.0
2005-07-25 15:30:00,24.48,24.5,24.42,24.45,342800.0,13.8399,13.8512,13.8059,13.8229,342800.0
2005-07-26 09:30:00,24.51,24.61,24.46,24.59,158800.0,13.8568,13.9134,13.8285,13.902,158800.0
2005-07-26 10:00:00,24.6,24.62,24.54,24.56,131200.0,13.9077,13.919,13.8738,13.8851,131200.0
2005-07-26 10:30:00,24.56,24.61,24.56,24.58,134400.0,13.8851,13.9134,13.8851,13.8964,134400.0
2005-07-26 11:00:00,24.6,24.64,24.55,24.57,158400.0,13.9077,13.9303,13.8794,13.8907,158400.0
2005-07-26 11:30:00,24.58,24.64,24.57,24.59,92000.0,13.8964,13.9303,13.8907,13.902,92000.0
2005-07-26 12:00:00,24.59,24.6,24.54,24.55,145600.0,13.902,13.9077,13.8738,13.8794,145600.0
2005-07-26 12:30:00,24.56,24.59,24.53,24.58,126000.0,13.8851,13.902,13.8681,13.8964,126000.0
2005-07-26 13:00:00,24.59,24.63,24.59,24.62,86400.0,13.902,13.9247,13.902,13.919,86400.0
2005-07-26 13:30:00,24.61,24.75,24.6,24.73,123600.0,13.9134,13.9925,13.9077,13.9812,123600.0
2005-07-26 14:00:00,24.73,24.78,24.73,24.75,218800.0,13.9812,14.0095,13.9812,13.9925,218800.0
2005-07-26 14:30:00,24.75,24.8,24.74,24.77,91600.0,13.9925,14.0208,13.9868,14.0038,91600.0
2005-07-26 15:00:00,24.77,24.78,24.74,24.75,144800.0,14.0038,14.0095,13.9868,13.9925,144800.0
2005-07-26 15:30:00,24.74,24.77,24.72,24.74,181200.0,13.9868,14.0038,13.9755,13.9868,181200.0
2005-07-27 09:30:00,24.8,24.88,24.8,24.88,169600.0,14.0208,14.066,14.0208,14.066,169600.0
2005-07-27 10:00:00,24.88,24.9,24.8,24.83,166000.0,14.066,14.0773,14.0208,14.0377,166000.0
2005-07-27 10:30:00,24.84,24.89,24.84,24.85,118400.0,14.0434,14.0716,14.0434,14.049,118400.0
2005-07-27 11:00:00,24.85,24.85,24.8,24.81,78400.0,14.049,14.049,14.0208,14.0264,78400.0
2005-07-27 11:30:00,24.81,24.82,24.79,24.82,90800.0,14.0264,14.0321,14.0151,14.0321,90800.0
2005-07-27 12:00:00,24.82,24.86,24.82,24.85,90000.0,14.0321,14.0547,14.0321,14.049,90000.0
2005-07-27 12:30:00,24.84,24.84,24.81,24.83,60400.0,14.0434,14.0434,14.0264,14.0377,60400.0
2005-07-27 13:00:00,24.82,24.85,24.82,24.84,72800.0,14.0321,14.049,14.0321,14.0434,72800.0
2005-07-27 13:30:00,24.84,24.87,24.84,24.86,132000.0,14.0434,14.0603,14.0434,14.0547,132000.0
2005-07-27 14:00:00,24.86,24.9,24.85,24.87,168400.0,14.0547,14.0773,14.049,14.0603,168400.0
2005-07-27 14:30:00,24.89,24.94,24.89,24.93,182400.0,14.0716,14.0999,14.0716,14.0943,182400.0
2005-07-27 15:00:00,24.93,24.95,24.91,24.93,148400.0,14.0943,14.1056,14.083,14.0943,148400.0
2005-07-27 15:30:00,24.93,24.94,24.92,24.94,211600.0,14.0943,14.0999,14.0886,14.0999,211600.0
2005-07-28 09:30:00,24.97,25.09,24.93,25.08,232400.0,14.1169,14.1847,14.0943,14.1791,232400.0
2005-07-28 10:00:00,25.07,25.13,24.92,24.92,174400.0,14.1734,14.2073,14.0886,14.0886,174400.0
2005-07-28 10:30:00,24.92,24.98,24.91,24.94,301600.0,14.0886,14.1225,14.083,14.0999,301600.0
2005-07-28 11:00:00,24.93,24.96,24.92,24.96,360000.0,14.0943,14.1112,14.0886,14.1112,360000.0
2005-07-28 11:30:00,24.97,25.0,24.93,25.0,138000.0,14.1169,14.1338,14.0943,14.1338,138000.0
2005-07-28 12:00:00,25.0,25.0,24.93,24.95,140800.0,14.1338,14.1338,14.0943,14.1056,140800.0
2005-07-28 12:30:00,24.96,24.98,24.95,24.97,84800.0,14.1112,14.1225,14.1056,14.1169,84800.0
2005-07-28 13:00:00,24.96,24.99,24.96,24.97,100400.0,14.1112,14.1282,14.1112,14.1169,100400.0
2005-07-28 13:30:00,24.97,25.01,24.97,24.98,106400.0,14.1169,14.1395,14.1169,14.1225,106400.0
2005-07-28 14:00:00,24.98,25.01,24.97,24.97,110800.0,14.1225,14.1395,14.1169,14.1169,110800.0
2005-07-28 14:30:00,24.97,25.01,24.95,24.99,156000.0,14.1169,14.1395,14.1056,14.1282,156000.0
2005-07-28 15:00:00,25.0,25.0,24.95,24.96,222800.0,14.1338,14.1338,14.1056,14.1112,222800.0
2005-07-28 15:30:00,24.96,24.99,24.95,24.99,288800.0,14.1112,14.1282,14.1056,14.1282,288800.0
2005-07-29 09:30:00,24.94,25.08,24.93,25.03,88400.0,14.0999,14.1791,14.0943,14.1508,88400.0
2005-07-29 10:00:00,25.03,25.05,25.0,25.02,252400.0,14.1508,14.1621,14.1338,14.1451,252400.0
2005-07-29 10:30:00,25.0,25.04,24.93,24.93,292400.0,14.1338,14.1565,14.0943,14.0943,292400.0
2005-07-29 11:00:00,24.94,24.96,24.93,24.95,176800.0,14.0999,14.1112,14.0943,14.1056,176800.0
2005-07-29 11:30:00,24.95,24.95,24.92,24.93,148400.0,14.1056,14.1056,14.0886,14.0943,148400.0
2005-07-29 12:00:00,24.93,24.98,24.91,24.97,93200.0,14.0943,14.1225,14.083,14.1169,93200.0
2005-07-29 12:30:00,24.96,25.0,24.96,24.99,131600.0,14.1112,14.1338,14.1112,14.1282,131600.0
2005-07-29 13:00:00,25.0,25.0,24.98,24.98,83600.0,14.1338,14.1338,14.1225,14.1225,83600.0
2005-07-29 13:30:00,24.98,24.99,24.95,24.98,125600.0,14.1225,14.1282,14.1056,14.1225,125600.0
2005-07-29 14:00:00,24.98,25.02,24.95,24.99,94000.0,14.1225,14.1451,14.1056,14.1282,94000.0
2005-07-29 14:30:00,24.99,25.0,24.99,25.0,96800.0,14.1282,14.1338,14.1282,14.1338,96800.0
2005-07-29 15:00:00,25.0,25.0,24.93,24.93,242800.0,14.1338,14.1338,14.0943,14.0943,242800.0
2005-07-29 15:30:00,24.93,24.97,24.91,24.95,344800.0,14.0943,14.1169,14.083,14.1056,344800.0
2005-08-01 09:30:00,24.93,24.93,24.74,24.74,272400.0,14.0943,14.0943,13.9868,13.9868,272400.0
2005-08-01 10:00:00,24.76,24.77,24.68,24.7,161600.0,13.9982,14.0038,13.9529,13.9642,161600.0
2005-08-01 10:30:00,24.7,24.73,24.6,24.65,194800.0,13.9642,13.9812,13.9077,13.936,194800.0
2005-08-01 11:00:00,24.65,24.65,24.55,24.56,243600.0,13.936,13.936,13.8794,13.8851,243600.0
2005-08-01 11:30:00,24.56,24.57,24.52,24.56,390400.0,13.8851,13.8907,13.8625,13.8851,390400.0
2005-08-01 12:00:00,24.56,24.66,24.55,24.65,183600.0,13.8851,13.9416,13.8794,13.936,183600.0
2005-08-01 12:30:00,24.65,24.65,24.59,24.59,148000.0,13.936,13.936,13.902,13.902,148000.0
2005-08-01 13:00:00,24.59,24.62,24.52,24.55,185600.0,13.902,13.919,13.8625,13.8794,185600.0
2005-08-01 13:30:00,24.55,24.58,24.51,24.51,69600.0,13.8794,13.8964,13.8568,13.8568,69600.0
2005-08-01 14:00:00,24.51,24.6,24.51,24.57,166800.0,13.8568,13.9077,13.8568,13.8907,166800.0
2005-08-01 14:30:00,24.58,24.6,24.49,24.51,214400.0,13.8964,13.9077,13.8455,13.8568,214400.0
2005-08-01 15:00:00,24.51,24.55,24.51,24.53,236400.0,13.8568,13.8794,13.8568,13.8681,236400.0
2005-08-01 15:30:00,24.53,24.56,24.52,24.54,300000.0,13.8681,13.8851,13.8625,13.8738,300000.0
2005-08-02 09:30:00,24.55,24.62,24.53,24.54,195200.0,13.8794,13.919,13.8681,13.8738,195200.0
2005-08-02 10:00:00,24.55,24.63,24.55,24.56,240000.0,13.8794,13.9247,13.8794,13.8851,240000.0
2005-08-02 10:30:00,24.56,24.59,24.53,24.54,197600.0,13.8851,13.902,13.8681,13.8738,197600.0
2005-08-02 11:00:00,24.53,24.57,24.53,24.56,166000.0,13.8681,13.8907,13.8681,13.8851,166000.0
2005-08-02 11:30:00,24.56,24.65,24.54,24.64,205200.0,13.8851,13.936,13.8738,13.9303,205200.0
2005-08-02 12:00:00,24.63,24.72,24.62,24.7,68800.0,13.9247,13.9755,13.919,13.9642,68800.0
2005-08-02 12:30:00,24.71,24.71,24.64,24.67,94400.0,13.9699,13.9699,13.9303,13.9473,94400.0
2005-08-02 13:00:00,24.67,24.7,24.64,24.7,86800.0,13.9473,13.9642,13.9303,13.9642,86800.0
2005-08-02 13:30:00,24.69,24.71,24.69,24.7,72800.0,13.9586,13.9699,13.9586,13.9642,72800.0
2005-08-02 14:00:00,24.69,24.8,24.69,24.78,109200.0,13.9586,14.0208,13.9586,14.0095,109200.0
2005-08-02 14:30:00,24.78,24.85,24.77,24.84,178400.0,14.0095,14.049,14.0038,14.0434,178400.0
2005-08-02 15:00:00,24.84,24.84,24.79,24.82,245200.0,14.0434,14.0434,14.0151,14.0321,245200.0
2005-08-02 15:30:00,24.82,24.89,24.78,24.84,303200.0,14.0321,14.0716,14.0095,14.0434,303200.0
2005-08-03 09:30:00,24.82,24.98,24.82,24.84,158400.0,14.0321,14.1225,14.0321,14.0434,158400.0
2005-08-03 10:00:00,24.83,24.96,24.83,24.92,109600.0,14.0377,14.1112,14.0377,14.0886,109600.0
2005-08-03 10:30:00,24.93,24.99,24.92,24.92,133600.0,14.0943,14.1282,14.0886,14.0886,133600.0
2005-08-03 11:00:00,24.92,24.96,24.91,24.96,54800.0,14.0886,14.1112,14.083,14.1112,54800.0
2005-08-03 11:30:00,24.96,24.99,24.92,24.96,98000.0,14.1112,14.1282,14.0886,14.1112,98000.0
2005-08-03 12:00:00,24.96,24.97,24.92,24.94,54000.0,14.1112,14.1169,14.0886,14.0999,54000.0
2005-08-03 12:30:00,24.94,24.95,24.9,24.92,255200.0,14.0999,14.1056,14.0773,14.0886,255200.0
2005-08-03 13:00:00,24.92,24.94,24.92,24.93,39200.0,14.0886,14.0999,14.0886,14.0943,39200.0
2005-08-03 13:30:00,24.93,24.94,24.92,24.92,55600.0,14.0943,14.0999,14.0886,14.0886,55600.0
2005-08-03 14:00:00,24.92,24.96,24.92,24.94,90400.0,14.0886,14.1112,14.0886,14.0999,90400.0
2005-08-03 14:30:00,24.94,24.95,24.92,24.94,96400.0,14.0999,14.1056,14.0886,14.0999,96400.0
2005-08-03 15:00:00,24.94,25.0,24.92,24.98,130000.0,14.0999,14.1338,14.0886,14.1225,130000.0
2005-08-03 15:30:00,24.98,25.0,24.96,25.0,272800.0,14.1225,14.1338,14.1112,14.1338,272800.0
2005-08-04 09:30:00,25.0,25.0,24.82,24.85,159600.0,14.1338,14.1338,14.0321,14.049,159600.0
2005-08-04 10:00:00,24.85,24.88,24.79,24.79,95200.0,14.049,14.066,14.0151,14.0151,95200.0
2005-08-04 10:30:00,24.79,24.8,24.69,24.77,107600.0,14.0151,14.0208,13.9586,14.0038,107600.0
2005-08-04 11:00:00,24.77,24.77,24.71,24.75,415600.0,14.0038,14.0038,13.9699,13.9925,415600.0
2005-08-04 11:30:00,24.75,24.75,24.69,24.72,97600.0,13.9925,13.9925,13.9586,13.9755,97600.0
2005-08-04 12:00:00,24.71,24.73,24.69,24.71,126000.0,13.9699,13.9812,13.9586,13.9699,126000.0
2005-08-04 12:30:00,24.71,24.77,24.69,24.75,146800.0,13.9699,14.0038,13.9586,13.9925,146800.0
2005-08-04 13:00:00,24.75,24.77,24.72,24.75,68400.0,13.9925,14.0038,13.9755,13.9925,68400.0
2005-08-04 13:30:00,24.75,24.83,24.73,24.83,214800.0,13.9925,14.0377,13.9812,14.0377,214800.0
2005-08-04 14:00:00,24.82,24.85,24.77,24.8,104800.0,14.0321,14.049,14.0038,14.0208,104800.0
2005-08-04 14:30:00,24.79,24.81,24.77,24.8,109600.0,14.0151,14.0264,14.0038,14.0208,109600.0
2005-08-04 15:00:00,24.79,24.83,24.75,24.79,113600.0,14.0151,14.0377,13.9925,14.0151,113600.0
2005-08-04 15:30:00,24.79,24.79,24.74,24.75,329600.0,14.0151,14.0151,13.9868,13.9925,329600.0
2005-08-05 09:30:00,24.7,24.71,24.51,24.53,339200.0,13.9642,13.9699,13.8568,13.8681,339200.0
2005-08-05 10:00:00,24.53,24.53,24.31,24.34,426000.0,13.8681,13.8681,13.7437,13.7607,426000.0
2005-08-05 10:30:00,24.34,24.43,24.34,24.41,352800.0,13.7607,13.8116,13.7607,13.8003,352800.0
2005-08-05 11:00:00,24.41,24.42,24.28,24.28,278800.0,13.8003,13.8059,13.7268,13.7268,278800.0
2005-08-05 11:30:00,24.27,24.28,24.24,24.26,174000.0,13.7211,13.7268,13.7042,13.7155,174000.0
2005-08-05 12:00:00,24.26,24.28,24.23,24.28,82400.0,13.7155,13.7268,13.6985,13.7268,82400.0
2005-08-05 12:30:00,24.28,24.29,24.25,24.26,98800.0,13.7268,13.7324,13.7098,13.7155,98800.0
2005-08-05 13:00:00,24.26,24.29,24.23,24.24,71600.0,13.7155,13.7324,13.6985,13.7042,71600.0
2005-08-05 13:30:00,24.25,24.25,24.18,24.18,111200.0,13.7098,13.7098,13.6702,13.6702,111200.0
2005-08-05 14:00:00,24.18,24.18,24.16,24.17,122000.0,13.6702,13.6702,13.6589,13.6646,122000.0
2005-08-05 14:30:00,24.17,24.2,24.16,24.17,234800.0,13.6646,13.6816,13.6589,13.6646,234800.0
2005-08-05 15:00:00,24.17,24.22,24.17,24.21,376000.0,13.6646,13.6929,13.6646,13.6872,376000.0
2005-08-05 15:30:00,24.21,24.22,24.16,24.17,500400.0,13.6872,13.6929,13.6589,13.6646,500400.0
2005-08-08 09:30:00,24.19,24.22,24.09,24.18,179600.0,13.6759,13.6929,13.6194,13.6702,179600.0
2005-08-08 10:00:00,24.18,24.25,24.15,24.22,221200.0,13.6702,13.7098,13.6533,13.6929,221200.0
2005-08-08 10:30:00,24.21,24.22,24.11,24.13,134800.0,13.6872,13.6929,13.6307,13.642,134800.0
2005-08-08 11:00:00,24.13,24.2,24.1,24.15,135200.0,13.642,13.6816,13.625,13.6533,135200.0
2005-08-08 11:30:00,24.15,24.19,24.13,24.16,141600.0,13.6533,13.6759,13.642,13.6589,141600.0
2005-08-08 12:00:00,24.18,24.21,24.16,24.16,87600.0,13.6702,13.6872,13.6589,13.6589,87600.0
2005-08-08 12:30:00,24.16,24.18,24.16,24.18,60000.0,13.6589,13.6702,13.6589,13.6702,60000.0
2005-08-08 13:00:00,24.17,24.18,24.09,24.09,82400.0,13.6646,13.6702,13.6194,13.6194,82400.0
2005-08-08 13:30:00,24.09,24.1,24.04,24.06,160800.0,13.6194,13.625,13.5911,13.6024,160800.0
2005-08-08 14:00:00,24.06,24.07,23.95,23.99,199600.0,13.6024,13.6081,13.5402,13.5628,199600.0
2005-08-08 14:30:00,23.99,24.02,23.97,24.0,137600.0,13.5628,13.5798,13.5515,13.5685,137600.0
2005-08-08 15:00:00,23.99,24.01,23.95,23.95,180000.0,13.5628,13.5741,13.5402,13.5402,180000.0
2005-08-08 15:30:00,23.95,24.04,23.91,23.97,334400.0,13.5402,13.5911,13.5176,13.5515,334400.0
2005-08-09 09:30:00,23.97,24.09,23.78,24.09,380800.0,13.5515,13.6194,13.4441,13.6194,380800.0
2005-08-09 10:00:00,24.1,24.13,23.93,23.94,255200.0,13.625,13.642,13.5289,13.5346,255200.0
2005-08-09 10:30:00,23.94,23.97,23.86,23.94,332400.0,13.5346,13.5515,13.4893,13.5346,332400.0
2005-08-09 11:00:00,23.94,24.01,23.91,24.0,560000.0,13.5346,13.5741,13.5176,13.5685,560000.0
2005-08-09 11:30:00,24.0,24.0,23.98,23.99,308800.0,13.5685,13.5685,13.5572,13.5628,308800.0
2005-08-09 12:00:00,23.99,24.01,23.96,23.97,311200.0,13.5628,13.5741,13.5459,13.5515,311200.0
2005-08-09 12:30:00,23.97,24.0,23.95,23.96,174800.0,13.5515,13.5685,13.5402,13.5459,174800.0
2005-08-09 13:00:00,23.97,24.0,23.96,23.98,140400.0,13.5515,13.5685,13.5459,13.5572,140400.0
2005-08-09 13:30:00,23.98,23.99,23.96,23.97,255600.0,13.5572,13.5628,13.5459,13.5515,255600.0
2005-08-09 14:00:00,23.97,24.04,23.96,24.0,194000.0,13.5515,13.5911,13.5459,13.5685,194000.0
2005-08-09 14:30:00,24.0,24.01,23.96,23.96,218800.0,13.5685,13.5741,13.5459,13.5459,218800.0
2005-08-09 15:00:00,23.96,24.01,23.9,23.92,393200.0,13.5459,13.5741,13.5119,13.5233,393200.0
2005-08-09 15:30:00,23.93,23.93,23.78,23.8,820000.0,13.5289,13.5289,13.4441,13.4554,820000.0
2005-08-10 09:30:00,23.8,23.82,23.57,23.61,820000.0,13.4554,13.4667,13.3254,13.348,820000.0
2005-08-10 10:00:00,23.61,23.61,23.43,23.54,546800.0,13.348,13.348,13.2462,13.3084,546800.0
2005-08-10 10:30:00,23.54,23.8,23.54,23.71,880800.0,13.3084,13.4554,13.3084,13.4045,880800.0
2005-08-10 11:00:00,23.72,23.72,23.64,23.69,364400.0,13.4102,13.4102,13.365,13.3932,364400.0
2005-08-10 11:30:00,23.7,23.76,23.64,23.65,310400.0,13.3989,13.4328,13.365,13.3706,310400.0
2005-08-10 12:00:00,23.65,23.76,23.65,23.74,219600.0,13.3706,13.4328,13.3706,13.4215,219600.0
2005-08-10 12:30:00,23.74,23.75,23.66,23.74,154000.0,13.4215,13.4271,13.3763,13.4215,154000.0
2005-08-10 13:00:00,23.74,23.75,23.69,23.72,104000.0,13.4215,13.4271,13.3932,13.4102,104000.0
2005-08-10 13:30:00,23.72,23.76,23.64,23.68,168400.0,13.4102,13.4328,13.365,13.3876,168400.0
2005-08-10 14:00:00,23.7,23.72,23.55,23.55,248400.0,13.3989,13.4102,13.3141,13.3141,248400.0
2005-08-10 14:30:00,23.55,23.69,23.53,23.68,258400.0,13.3141,13.3932,13.3028,13.3876,258400.0
2005-08-10 15:00:00,23.69,23.7,23.61,23.63,294000.0,13.3932,13.3989,13.348,13.3593,294000.0
2005-08-10 15:30:00,23.64,23.64,23.58,23.61,413200.0,13.365,13.365,13.331,13.348,413200.0
2005-08-11 09:30:00,23.6,23.75,23.6,23.72,163200.0,13.3423,13.4271,13.3423,13.4102,163200.0
2005-08-11 10:00:00,23.72,23.87,23.71,23.87,139200.0,13.4102,13.495,13.4045,13.495,139200.0
2005-08-11 10:30:00,23.86,23.86,23.65,23.67,314000.0,13.4893,13.4893,13.3706,13.3819,314000.0
2005-08-11 11:00:00,23.68,23.72,23.59,23.6,139600.0,13.3876,13.4102,13.3367,13.3423,139600.0
2005-08-11 11:30:00,23.6,23.64,23.58,23.63,192000.0,13.3423,13.365,13.331,13.3593,192000.0
2005-08-11 12:00:00,23.63,23.63,23.54,23.54,140800.0,13.3593,13.3593,13.3084,13.3084,140800.0
2005-08-11 12:30:00,23.54,23.57,23.47,23.53,280400.0,13.3084,13.3254,13.2688,13.3028,280400.0
2005-08-11 13:00:00,23.53,23.57,23.52,23.55,149200.0,13.3028,13.3254,13.2971,13.3141,149200.0
2005-08-11 13:30:00,23.55,23.59,23.55,23.58,114000.0,13.3141,13.3367,13.3141,13.331,114000.0
2005-08-11 14:00:00,23.58,23.61,23.54,23.59,140000.0,13.331,13.348,13.3084,13.3367,140000.0
2005-08-11 14:30:00,23.59,23.73,23.59,23.71,160800.0,13.3367,13.4158,13.3367,13.4045,160800.0
2005-08-11 15:00:00,23.71,23.81,23.66,23.76,174400.0,13.4045,13.4611,13.3763,13.4328,174400.0
2005-08-11 15:30:00,23.76,23.78,23.73,23.76,236000.0,13.4328,13.4441,13.4158,13.4328,236000.0
2005-08-12 09:30:00,23.7,23.79,23.63,23.79,90000.0,13.3989,13.4498,13.3593,13.4498,90000.0
2005-08-12 10:00:00,23.78,23.8,23.7,23.8,54800.0,13.4441,13.4554,13.3989,13.4554,54800.0
2005-08-12 10:30:00,23.79,23.79,23.75,23.75,57600.0,13.4498,13.4498,13.4271,13.4271,57600.0
2005-08-12 11:00:00,23.75,23.81,23.74,23.78,81200.0,13.4271,13.4611,13.4215,13.4441,81200.0
2005-08-12 11:30:00,23.77,23.77,23.7,23.71,88000.0,13.4385,13.4385,13.3989,13.4045,88000.0
2005-08-12 12:00:00,23.7,23.71,23.65,23.68,66000.0,13.3989,13.4045,13.3706,13.3876,66000.0
2005-08-12 12:30:00,23.67,23.72,23.67,23.71,98000.0,13.3819,13.4102,13.3819,13.4045,98000.0
2005-08-12 13:00:00,23.71,23.74,23.68,23.72,94000.0,13.4045,13.4215,13.3876,13.4102,94000.0
2005-08-12 13:30:00,23.72,23.74,23.69,23.71,87600.0,13.4102,13.4215,13.3932,13.4045,87600.0
2005-08-12 14:00:00,23.71,23.76,23.71,23.76,74400.0,13.4045,13.4328,13.4045,13.4328,74400.0
2005-08-12 14:30:00,23.75,23.75,23.73,23.74,45200.0,13.4271,13.4271,13.4158,13.4215,45200.0
2005-08-12 15:00:00,23.74,23.87,23.73,23.87,130000.0,13.4215,13.495,13.4158,13.495,130000.0
2005-08-12 15:30:00,23.87,23.92,23.82,23.83,345200.0,13.495,13.5233,13.4667,13.4724,345200.0
2005-08-15 09:30:00,23.77,23.86,23.75,23.84,78800.0,13.4385,13.4893,13.4271,13.478,78800.0
2005-08-15 10:00:00,23.83,23.85,23.77,23.84,94800.0,13.4724,13.4837,13.4385,13.478,94800.0
2005-08-15 10:30:00,23.84,23.84,23.75,23.78,71200.0,13.478,13.478,13.4271,13.4441,71200.0
2005-08-15 11:00:00,23.78,23.86,23.76,23.79,49200.0,13.4441,13.4893,13.4328,13.4498,49200.0
2005-08-15 11:30:00,23.78,23.81,23.76,23.8,42800.0,13.4441,13.4611,13.4328,13.4554,42800.0
2005-08-15 12:00:00,23.81,24.0,23.8,24.0,171600.0,13.4611,13.5685,13.4554,13.5685,171600.0
2005-08-15 12:30:00,24.0,24.05,24.0,24.02,153200.0,13.5685,13.5968,13.5685,13.5798,153200.0
2005-08-15 13:00:00,24.02,24.06,24.01,24.05,144400.0,13.5798,13.6024,13.5741,13.5968,144400.0
2005-08-15 13:30:00,24.05,24.05,24.01,24.01,120400.0,13.5968,13.5968,13.5741,13.5741,120400.0
2005-08-15 14:00:00,24.01,24.02,23.95,23.99,189600.0,13.5741,13.5798,13.5402,13.5628,189600.0
2005-08-15 14:30:00,23.99,24.04,23.98,24.04,153600.0,13.5628,13.5911,13.5572,13.5911,153600.0
2005-08-15 15:00:00,24.04,24.04,23.97,23.99,132400.0,13.5911,13.5911,13.5515,13.5628,132400.0
2005-08-15 15:30:00,23.99,24.0,23.95,23.97,212800.0,13.5628,13.5685,13.5402,13.5515,212800.0
2005-08-16 09:30:00,23.94,24.01,23.86,23.9,147200.0,13.5346,13.5741,13.4893,13.5119,147200.0
2005-08-16 10:00:00,23.9,23.99,23.89,23.96,143200.0,13.5119,13.5628,13.5063,13.5459,143200.0
2005-08-16 10:30:00,23.96,23.96,23.76,23.78,86800.0,13.5459,13.5459,13.4328,13.4441,86800.0
2005-08-16 11:00:00,23.78,23.9,23.75,23.9,170000.0,13.4441,13.5119,13.4271,13.5119,170000.0
2005-08-16 11:30:00,23.9,23.95,23.88,23.88,136400.0,13.5119,13.5402,13.5006,13.5006,136400.0
2005-08-16 12:00:00,23.88,23.95,23.82,23.93,103200.0,13.5006,13.5402,13.4667,13.5289,103200.0
2005-08-16 12:30:00,23.93,23.98,23.93,23.97,98800.0,13.5289,13.5572,13.5289,13.5515,98800.0
2005-08-16 13:00:00,23.96,24.0,23.96,23.99,128800.0,13.5459,13.5685,13.5459,13.5628,128800.0
2005-08-16 13:30:00,23.98,23.98,23.94,23.94,154400.0,13.5572,13.5572,13.5346,13.5346,154400.0
2005-08-16 14:00:00,23.95,23.96,23.92,23.93,189200.0,13.5402,13.5459,13.5233,13.5289,189200.0
2005-08-16 14:30:00,23.93,23.93,23.9,23.92,302000.0,13.5289,13.5289,13.5119,13.5233,302000.0
2005-08-16 15:00:00,23.92,23.95,23.77,23.8,201600.0,13.5233,13.5402,13.4385,13.4554,201600.0
2005-08-16 15:30:00,23.8,23.87,23.76,23.8,592000.0,13.4554,13.495,13.4328,13.4554,592000.0
2005-08-17 09:30:00,23.86,23.95,23.8,23.87,241600.0,13.4893,13.5402,13.4554,13.495,241600.0
2005-08-17 10:00:00,23.88,23.88,23.78,23.84,125200.0,13.5006,13.5006,13.4441,13.478,125200.0
2005-08-17 10:30:00,23.84,23.85,23.78,23.83,290800.0,13.478,13.4837,13.4441,13.4724,290800.0
2005-08-17 11:00:00,23.84,23.88,23.81,23.84,220000.0,13.478,13.5006,13.4611,13.478,220000.0
2005-08-17 11:30:00,23.84,23.88,23.8,23.88,128800.0,13.478,13.5006,13.4554,13.5006,128800.0
2005-08-17 12:00:00,23.88,23.99,23.88,23.98,115200.0,13.5006,13.5628,13.5006,13.5572,115200.0
2005-08-17 12:30:00,23.98,24.04,23.98,24.02,219600.0,13.5572,13.5911,13.5572,13.5798,219600.0
2005-08-17 13:00:00,24.02,24.05,24.0,24.05,230800.0,13.5798,13.5968,13.5685,13.5968,230800.0
2005-08-17 13:30:00,24.04,24.05,24.01,24.03,106800.0,13.5911,13.5968,13.5741,13.5854,106800.0
2005-08-17 14:00:00,24.03,24.05,23.97,24.05,168000.0,13.5854,13.5968,13.5515,13.5968,168000.0
2005-08-17 14:30:00,24.05,24.13,24.03,24.11,360400.0,13.5968,13.642,13.5854,13.6307,360400.0
2005-08-17 15:00:00,24.1,24.19,24.09,24.14,372800.0,13.625,13.6759,13.6194,13.6476,372800.0
2005-08-17 15:30:00,24.13,24.14,24.02,24.03,443600.0,13.642,13.6476,13.5798,13.5854,443600.0
2005-08-18 09:30:00,24.03,24.18,24.03,24.07,365600.0,13.5854,13.6702,13.5854,13.6081,365600.0
2005-08-18 10:00:00,24.07,24.14,23.9,24.0,473600.0,13.6081,13.6476,13.5119,13.5685,473600.0
2005-08-18 10:30:00,23.99,24.04,23.94,24.0,283600.0,13.5628,13.5911,13.5346,13.5685,283600.0
2005-08-18 11:00:00,24.0,24.05,23.98,24.03,189600.0,13.5685,13.5968,13.5572,13.5854,189600.0
2005-08-18 11:30:00,24.02,24.02,23.88,24.01,741600.0,13.5798,13.5798,13.5006,13.5741,741600.0
2005-08-18 12:00:00,24.01,24.02,23.97,23.99,296400.0,13.5741,13.5798,13.5515,13.5628,296400.0
2005-08-18 12:30:00,24.0,24.13,23.98,24.12,355200.0,13.5685,13.642,13.5572,13.6363,355200.0
2005-08-18 13:00:00,24.12,24.15,24.05,24.15,277600.0,13.6363,13.6533,13.5968,13.6533,277600.0
2005-08-18 13:30:00,24.15,24.26,24.15,24.24,335200.0,13.6533,13.7155,13.6533,13.7042,335200.0
2005-08-18 14:00:00,24.24,24.24,24.2,24.2,227200.0,13.7042,13.7042,13.6816,13.6816,227200.0
2005-08-18 14:30:00,24.19,24.25,24.19,24.25,243600.0,13.6759,13.7098,13.6759,13.7098,243600.0
2005-08-18 15:00:00,24.25,24.33,24.25,24.33,590000.0,13.7098,13.7551,13.7098,13.7551,590000.0
2005-08-18 15:30:00,24.33,24.43,24.33,24.35,729200.0,13.7551,13.8116,13.7551,13.7664,729200.0
2005-08-19 09:30:00,24.38,24.43,24.28,24.36,310800.0,13.7833,13.8116,13.7268,13.772,310800.0
2005-08-19 10:00:00,24.36,24.4,24.34,24.38,162400.0,13.772,13.7946,13.7607,13.7833,162400.0
2005-08-19 10:30:00,24.38,24.39,24.32,24.32,185200.0,13.7833,13.789,13.7494,13.7494,185200.0
2005-08-19 11:00:00,24.32,24.43,24.31,24.42,131600.0,13.7494,13.8116,13.7437,13.8059,131600.0
2005-08-19 11:30:00,24.42,24.46,24.4,24.4,119200.0,13.8059,13.8285,13.7946,13.7946,119200.0
2005-08-19 12:00:00,24.4,24.43,24.36,24.42,73600.0,13.7946,13.8116,13.772,13.8059,73600.0
2005-08-19 12:30:00,24.41,24.42,24.37,24.42,82400.0,13.8003,13.8059,13.7777,13.8059,82400.0
2005-08-19 13:00:00,24.43,24.44,24.36,24.39,70800.0,13.8116,13.8172,13.772,13.789,70800.0
2005-08-19 13:30:00,24.4,24.4,24.36,24.39,82800.0,13.7946,13.7946,13.772,13.789,82800.0
2005-08-19 14:00:00,24.39,24.4,24.37,24.39,108400.0,13.789,13.7946,13.7777,13.789,108400.0
2005-08-19 14:30:00,24.39,24.39,24.32,24.35,154800.0,13.789,13.789,13.7494,13.7664,154800.0
2005-08-19 15:00:00,24.35,24.38,24.35,24.35,150400.0,13.7664,13.7833,13.7664,13.7664,150400.0
2005-08-19 15:30:00,24.35,24.36,24.33,24.33,243200.0,13.7664,13.772,13.7551,13.7551,243200.0
2005-08-22 09:30:00,24.31,24.38,24.31,24.36,272000.0,13.7437,13.7833,13.7437,13.772,272000.0
2005-08-22 10:00:00,24.36,24.39,24.31,24.35,360800.0,13.772,13.789,13.7437,13.7664,360800.0
2005-08-22 10:30:00,24.35,24.37,24.31,24.37,132400.0,13.7664,13.7777,13.7437,13.7777,132400.0
2005-08-22 11:00:00,24.37,24.38,24.34,24.34,97600.0,13.7777,13.7833,13.7607,13.7607,97600.0
2005-08-22 11:30:00,24.34,24.38,24.3,24.31,144000.0,13.7607,13.7833,13.7381,13.7437,144000.0
2005-08-22 12:00:00,24.31,24.31,24.18,24.25,199200.0,13.7437,13.7437,13.6702,13.7098,199200.0
2005-08-22 12:30:00,24.23,24.25,24.18,24.23,155200.0,13.6985,13.7098,13.6702,13.6985,155200.0
2005-08-22 13:00:00,24.23,24.25,24.15,24.22,340400.0,13.6985,13.7098,13.6533,13.6929,340400.0
2005-08-22 13:30:00,24.21,24.29,24.21,24.28,145600.0,13.6872,13.7324,13.6872,13.7268,145600.0
2005-08-22 14:00:00,24.29,24.29,24.24,24.27,228000.0,13.7324,13.7324,13.7042,13.7211,228000.0
2005-08-22 14:30:00,24.27,24.3,24.24,24.25,197600.0,13.7211,13.7381,13.7042,13.7098,197600.0
2005-08-22 15:00:00,24.25,24.25,24.23,24.23,193600.0,13.7098,13.7098,13.6985,13.6985,193600.0
2005-08-22 15:30:00,24.23,24.34,24.23,24.34,449600.0,13.6985,13.7607,13.6985,13.7607,449600.0
2005-08-23 09:30:00,24.34,24.41,24.25,24.27,285600.0,13.7607,13.8003,13.7098,13.7211,285600.0
2005-08-23 10:00:00,24.27,24.31,24.23,24.29,284800.0,13.7211,13.7437,13.6985,13.7324,284800.0
2005-08-23 10:30:00,24.29,24.34,24.28,24.3,168400.0,13.7324,13.7607,13.7268,13.7381,168400.0
2005-08-23 11:00:00,24.3,24.3,24.25,24.3,136800.0,13.7381,13.7381,13.7098,13.7381,136800.0
2005-08-23 11:30:00,24.3,24.31,24.27,24.3,200400.0,13.7381,13.7437,13.7211,13.7381,200400.0
2005-08-23 12:00:00,24.3,24.32,24.27,24.3,156000.0,13.7381,13.7494,13.7211,13.7381,156000.0
2005-08-23 12:30:00,24.3,24.35,24.25,24.25,130000.0,13.7381,13.7664,13.7098,13.7098,130000.0
2005-08-23 13:00:00,24.25,24.3,24.25,24.3,197600.0,13.7098,13.7381,13.7098,13.7381,197600.0
2005-08-23 13:30:00,24.3,24.34,24.28,24.3,190800.0,13.7381,13.7607,13.7268,13.7381,190800.0
2005-08-23 14:00:00,24.3,24.38,24.29,24.37,243200.0,13.7381,13.7833,13.7324,13.7777,243200.0
2005-08-23 14:30:00,24.37,24.38,24.33,24.36,285200.0,13.7777,13.7833,13.7551,13.772,285200.0
2005-08-23 15:00:00,24.36,24.36,24.3,24.35,174000.0,13.772,13.772,13.7381,13.7664,174000.0
2005-08-23 15:30:00,24.36,24.37,24.32,24.35,228400.0,13.772,13.7777,13.7494,13.7664,228400.0
2005-08-24 09:30:00,24.35,24.45,24.34,24.4,387600.0,13.7664,13.8229,13.7607,13.7946,387600.0
2005-08-24 10:00:00,24.41,24.42,24.32,24.33,286800.0,13.8003,13.8059,13.7494,13.7551,286800.0
2005-08-24 10:30:00,24.33,24.34,24.3,24.34,322400.0,13.7551,13.7607,13.7381,13.7607,322400.0
2005-08-24 11:00:00,24.34,24.34,24.22,24.32,230800.0,13.7607,13.7607,13.6929,13.7494,230800.0
2005-08-24 11:30:00,24.32,24.37,24.22,24.34,584400.0,13.7494,13.7777,13.6929,13.7607,584400.0
2005-08-24 12:00:00,24.35,24.37,24.32,24.36,188400.0,13.7664,13.7777,13.7494,13.772,188400.0
2005-08-24 12:30:00,24.36,24.36,24.33,24.33,187600.0,13.772,13.772,13.7551,13.7551,187600.0
2005-08-24 13:00:00,24.34,24.36,24.31,24.35,117600.0,13.7607,13.772,13.7437,13.7664,117600.0
2005-08-24 13:30:00,24.35,24.39,24.28,24.3,260000.0,13.7664,13.789,13.7268,13.7381,260000.0
2005-08-24 14:00:00,24.3,24.36,24.28,24.31,166800.0,13.7381,13.772,13.7268,13.7437,166800.0
2005-08-24 14:30:00,24.31,24.34,24.21,24.21,192000.0,13.7437,13.7607,13.6872,13.6872,192000.0
2005-08-24 15:00:00,24.21,24.22,24.05,24.08,408400.0,13.6872,13.6929,13.5968,13.6137,408400.0
2005-08-24 15:30:00,24.08,24.22,24.08,24.17,619600.0,13.6137,13.6929,13.6137,13.6646,619600.0
2005-08-25 09:30:00,24.15,24.15,24.01,24.1,296000.0,13.6533,13.6533,13.5741,13.625,296000.0
2005-08-25 10:00:00,24.1,24.17,24.1,24.16,151600.0,13.625,13.6646,13.625,13.6589,151600.0
2005-08-25 10:30:00,24.16,24.19,24.15,24.18,226000.0,13.6589,13.6759,13.6533,13.6702,226000.0
2005-08-25 11:00:00,24.18,24.22,24.18,24.21,143600.0,13.6702,13.6929,13.6702,13.6872,143600.0
2005-08-25 11:30:00,24.21,24.21,24.18,24.2,127200.0,13.6872,13.6872,13.6702,13.6816,127200.0
2005-08-25 12:00:00,24.21,24.22,24.18,24.19,90000.0,13.6872,13.6929,13.6702,13.6759,90000.0
2005-08-25 12:30:00,24.19,24.23,24.19,24.2,92800.0,13.6759,13.6985,13.6759,13.6816,92800.0
2005-08-25 13:00:00,24.2,24.25,24.19,24.23,76800.0,13.6816,13.7098,13.6759,13.6985,76800.0
2005-08-25 13:30:00,24.23,24.24,24.19,24.21,66800.0,13.6985,13.7042,13.6759,13.6872,66800.0
2005-08-25 14:00:00,24.21,24.24,24.19,24.22,192000.0,13.6872,13.7042,13.6759,13.6929,192000.0
2005-08-25 14:30:00,24.22,24.24,24.21,24.24,142800.0,13.6929,13.7042,13.6872,13.7042,142800.0
2005-08-25 15:00:00,24.24,24.24,24.19,24.2,173600.0,13.7042,13.7042,13.6759,13.6816,173600.0
2005-08-25 15:30:00,24.2,24.21,24.16,24.18,351200.0,13.6816,13.6872,13.6589,13.6702,351200.0
2005-08-26 09:30:00,24.18,24.18,24.05,24.09,168000.0,13.6702,13.6702,13.5968,13.6194,168000.0
2005-08-26 10:00:00,24.08,24.08,24.0,24.03,161200.0,13.6137,13.6137,13.5685,13.5854,161200.0
2005-08-26 10:30:00,24.04,24.07,24.01,24.03,163600.0,13.5911,13.6081,13.5741,13.5854,163600.0
2005-08-26 11:00:00,24.03,24.11,24.01,24.06,144000.0,13.5854,13.6307,13.5741,13.6024,144000.0
2005-08-26 11:30:00,24.05,24.07,24.0,24.07,161600.0,13.5968,13.6081,13.5685,13.6081,161600.0
2005-08-26 12:00:00,24.07,24.16,24.07,24.15,71200.0,13.6081,13.6589,13.6081,13.6533,71200.0
2005-08-26 12:30:00,24.15,24.18,24.14,24.16,113200.0,13.6533,13.6702,13.6476,13.6589,113200.0
2005-08-26 13:00:00,24.17,24.21,24.13,24.13,124400.0,13.6646,13.6872,13.642,13.642,124400.0
2005-08-26 13:30:00,24.13,24.18,24.12,24.17,106000.0,13.642,13.6702,13.6363,13.6646,106000.0
2005-08-26 14:00:00,24.17,24.3,24.13,24.26,276000.0,13.6646,13.7381,13.642,13.7155,276000.0
2005-08-26 14:30:00,24.26,24.32,24.2,24.21,114000.0,13.7155,13.7494,13.6816,13.6872,114000.0
2005-08-26 15:00:00,24.21,24.25,24.2,24.22,74400.0,13.6872,13.7098,13.6816,13.6929,74400.0
2005-08-26 15:30:00,24.22,24.23,24.11,24.14,164800.0,13.6929,13.6985,13.6307,13.6476,164800.0
2005-08-29 09:30:00,23.94,24.25,23.69,23.97,268400.0,13.5346,13.7098,13.3932,13.5515,268400.0
2005-08-29 10:00:00,23.97,24.05,23.9,24.02,175600.0,13.5515,13.5968,13.5119,13.5798,175600.0
2005-08-29 10:30:00,24.01,24.14,24.01,24.13,139600.0,13.5741,13.6476,13.5741,13.642,139600.0
2005-08-29 11:00:00,24.13,24.17,24.07,24.07,188800.0,13.642,13.6646,13.6081,13.6081,188800.0
2005-08-29 11:30:00,24.07,24.16,24.07,24.13,111600.0,13.6081,13.6589,13.6081,13.642,111600.0
2005-08-29 12:00:00,24.13,24.16,24.09,24.16,71600.0,13.642,13.6589,13.6194,13.6589,71600.0
2005-08-29 12:30:00,24.16,24.21,24.11,24.15,151200.0,13.6589,13.6872,13.6307,13.6533,151200.0
2005-08-29 13:00:00,24.16,24.19,24.13,24.13,302000.0,13.6589,13.6759,13.642,13.642,302000.0
2005-08-29 13:30:00,24.13,24.21,24.12,24.21,209600.0,13.642,13.6872,13.6363,13.6872,209600.0
2005-08-29 14:00:00,24.21,24.25,24.18,24.19,160000.0,13.6872,13.7098,13.6702,13.6759,160000.0
2005-08-29 14:30:00,24.19,24.23,24.18,24.21,65600.0,13.6759,13.6985,13.6702,13.6872,65600.0
2005-08-29 15:00:00,24.21,24.3,24.2,24.3,190800.0,13.6872,13.7381,13.6816,13.7381,190800.0
2005-08-29 15:30:00,24.3,24.3,24.25,24.26,170000.0,13.7381,13.7381,13.7098,13.7155,170000.0
2005-08-30 09:30:00,24.08,24.14,24.05,24.08,176800.0,13.6137,13.6476,13.5968,13.6137,176800.0
2005-08-30 10:00:00,24.08,24.13,24.06,24.08,120800.0,13.6137,13.642,13.6024,13.6137,120800.0
2005-08-30 10:30:00,24.08,24.1,24.01,24.05,158400.0,13.6137,13.625,13.5741,13.5968,158400.0
2005-08-30 11:00:00,24.05,24.1,24.02,24.07,123200.0,13.5968,13.625,13.5798,13.6081,123200.0
2005-08-30 11:30:00,24.08,24.09,23.98,23.98,92800.0,13.6137,13.6194,13.5572,13.5572,92800.0
2005-08-30 12:00:00,23.99,24.14,23.96,24.09,123600.0,13.5628,13.6476,13.5459,13.6194,123600.0
2005-08-30 12:30:00,24.12,24.13,24.09,24.11,83600.0,13.6363,13.642,13.6194,13.6307,83600.0
2005-08-30 13:00:00,24.11,24.16,24.09,24.16,70000.0,13.6307,13.6589,13.6194,13.6589,70000.0
2005-08-30 13:30:00,24.15,24.21,24.12,24.15,81600.0,13.6533,13.6872,13.6363,13.6533,81600.0
2005-08-30 14:00:00,24.15,24.15,24.06,24.08,129600.0,13.6533,13.6533,13.6024,13.6137,129600.0
2005-08-30 14:30:00,24.1,24.15,24.05,24.07,123600.0,13.625,13.6533,13.5968,13.6081,123600.0
2005-08-30 15:00:00,24.07,24.09,24.0,24.04,140400.0,13.6081,13.6194,13.5685,13.5911,140400.0
2005-08-30 15:30:00,24.05,24.16,24.05,24.15,250400.0,13.5968,13.6589,13.5968,13.6533,250400.0
2005-08-31 09:30:00,24.11,24.13,24.01,24.09,313200.0,13.6307,13.642,13.5741,13.6194,313200.0
2005-08-31 10:00:00,24.08,24.08,23.9,23.99,400400.0,13.6137,13.6137,13.5119,13.5628,400400.0
2005-08-31 10:30:00,23.99,24.06,23.94,23.94,247600.0,13.5628,13.6024,13.5346,13.5346,247600.0
2005-08-31 11:00:00,23.94,24.03,23.94,23.94,177200.0,13.5346,13.5854,13.5346,13.5346,177200.0
2005-08-31 11:30:00,23.94,23.99,23.9,23.91,146800.0,13.5346,13.5628,13.5119,13.5176,146800.0
2005-08-31 12:00:00,23.91,23.91,23.77,23.78,344800.0,13.5176,13.5176,13.4385,13.4441,344800.0
2005-08-31 12:30:00,23.78,23.86,23.78,23.83,135200.0,13.4441,13.4893,13.4441,13.4724,135200.0
2005-08-31 13:00:00,23.84,23.93,23.81,23.9,167600.0,13.478,13.5289,13.4611,13.5119,167600.0
2005-08-31 13:30:00,23.9,24.07,23.89,24.03,234800.0,13.5119,13.6081,13.5063,13.5854,234800.0
2005-08-31 14:00:00,24.0,24.0,23.93,23.96,143200.0,13.5685,13.5685,13.5289,13.5459,143200.0
2005-08-31 14:30:00,23.96,24.03,23.96,24.03,155200.0,13.5459,13.5854,13.5459,13.5854,155200.0
2005-08-31 15:00:00,24.02,24.07,23.99,24.07,328800.0,13.5798,13.6081,13.5628,13.6081,328800.0
2005-08-31 15:30:00,24.07,24.13,24.07,24.13,406400.0,13.6081,13.642,13.6081,13.642,406400.0
2005-09-01 09:30:00,24.1,24.35,24.1,24.33,341600.0,13.625,13.7664,13.625,13.7551,341600.0
2005-09-01 10:00:00,24.34,24.34,24.13,24.13,318000.0,13.7607,13.7607,13.642,13.642,318000.0
2005-09-01 10:30:00,24.13,24.23,24.11,24.22,231200.0,13.642,13.6985,13.6307,13.6929,231200.0
2005-09-01 11:00:00,24.23,24.34,24.22,24.29,176400.0,13.6985,13.7607,13.6929,13.7324,176400.0
2005-09-01 11:30:00,24.28,24.47,24.27,24.43,353200.0,13.7268,13.8342,13.7211,13.8116,353200.0
2005-09-01 12:00:00,24.44,24.44,24.35,24.36,352000.0,13.8172,13.8172,13.7664,13.772,352000.0
2005-09-01 12:30:00,24.36,24.37,24.3,24.3,202800.0,13.772,13.7777,13.7381,13.7381,202800.0
2005-09-01 13:00:00,24.31,24.38,24.29,24.38,128400.0,13.7437,13.7833,13.7324,13.7833,128400.0
2005-09-01 13:30:00,24.38,24.38,24.29,24.29,190000.0,13.7833,13.7833,13.7324,13.7324,190000.0
2005-09-01 14:00:00,24.29,24.31,24.24,24.27,335200.0,13.7324,13.7437,13.7042,13.7211,335200.0
2005-09-01 14:30:00,24.28,24.37,24.26,24.34,270000.0,13.7268,13.7777,13.7155,13.7607,270000.0
2005-09-01 15:00:00,24.34,24.43,24.33,24.41,254400.0,13.7607,13.8116,13.7551,13.8003,254400.0
2005-09-01 15:30:00,24.41,24.46,24.38,24.42,420000.0,13.8003,13.8285,13.7833,13.8059,420000.0
2005-09-02 09:30:00,24.53,24.6,24.49,24.52,327600.0,13.8681,13.9077,13.8455,13.8625,327600.0
2005-09-02 10:00:00,24.52,24.61,24.47,24.5,216000.0,13.8625,13.9134,13.8342,13.8512,216000.0
2005-09-02 10:30:00,24.5,24.56,24.38,24.49,290400.0,13.8512,13.8851,13.7833,13.8455,290400.0
2005-09-02 11:00:00,24.48,24.51,24.45,24.45,156400.0,13.8399,13.8568,13.8229,13.8229,156400.0
2005-09-02 11:30:00,24.45,24.49,24.41,24.42,134000.0,13.8229,13.8455,13.8003,13.8059,134000.0
2005-09-02 12:00:00,24.43,24.55,24.42,24.55,98000.0,13.8116,13.8794,13.8059,13.8794,98000.0
2005-09-02 12:30:00,24.55,24.57,24.55,24.56,108800.0,13.8794,13.8907,13.8794,13.8851,108800.0
2005-09-02 13:00:00,24.56,24.59,24.56,24.58,130000.0,13.8851,13.902,13.8851,13.8964,130000.0
2005-09-02 13:30:00,24.58,24.61,24.58,24.59,77600.0,13.8964,13.9134,13.8964,13.902,77600.0
2005-09-02 14:00:00,24.59,24.61,24.58,24.59,110800.0,13.902,13.9134,13.8964,13.902,110800.0
2005-09-02 14:30:00,24.6,24.6,24.54,24.54,119600.0,13.9077,13.9077,13.8738,13.8738,119600.0
2005-09-02 15:00:00,24.54,24.54,24.53,24.54,149200.0,13.8738,13.8738,13.8681,13.8738,149200.0
2005-09-02 15:30:00,24.54,24.57,24.48,24.51,198000.0,13.8738,13.8907,13.8399,13.8568,198000.0
2005-09-06 09:30:00,24.64,24.66,24.53,24.53,164400.0,13.9303,13.9416,13.8681,13.8681,164400.0
2005-09-06 10:00:00,24.54,24.66,24.54,24.66,181600.0,13.8738,13.9416,13.8738,13.9416,181600.0
2005-09-06 10:30:00,24.66,24.66,24.58,24.58,227200.0,13.9416,13.9416,13.8964,13.8964,227200.0
2005-09-06 11:00:00,24.58,24.61,24.55,24.55,192000.0,13.8964,13.9134,13.8794,13.8794,192000.0
2005-09-06 11:30:00,24.55,24.58,24.51,24.55,246000.0,13.8794,13.8964,13.8568,13.8794,246000.0
2005-09-06 12:00:00,24.55,24.57,24.53,24.53,119600.0,13.8794,13.8907,13.8681,13.8681,119600.0
2005-09-06 12:30:00,24.53,24.56,24.49,24.56,103200.0,13.8681,13.8851,13.8455,13.8851,103200.0
2005-09-06 13:00:00,24.57,24.58,24.53,24.56,125200.0,13.8907,13.8964,13.8681,13.8851,125200.0
2005-09-06 13:30:00,24.56,24.59,24.54,24.56,148000.0,13.8851,13.902,13.8738,13.8851,148000.0
2005-09-06 14:00:00,24.57,24.6,24.55,24.58,125200.0,13.8907,13.9077,13.8794,13.8964,125200.0
2005-09-06 14:30:00,24.58,24.6,24.5,24.6,150400.0,13.8964,13.9077,13.8512,13.9077,150400.0
2005-09-06 15:00:00,24.6,24.64,24.58,24.62,142400.0,13.9077,13.9303,13.8964,13.919,142400.0
2005-09-06 15:30:00,24.62,24.68,24.62,24.67,230400.0,13.919,13.9529,13.919,13.9473,230400.0
2005-09-07 09:30:00,24.66,24.66,24.54,24.55,235200.0,13.9459,13.9459,13.878,13.8837,235200.0
2005-09-07 10:00:00,24.55,24.61,24.55,24.55,186400.0,13.8837,13.9176,13.8837,13.8837,186400.0
2005-09-07 10:30:00,24.55,24.57,24.52,24.52,195200.0,13.8837,13.895,13.8667,13.8667,195200.0
2005-09-07 11:00:00,24.53,24.61,24.52,24.55,218400.0,13.8724,13.9176,13.8667,13.8837,218400.0
2005-09-07 11:30:00,24.54,24.56,24.46,24.55,285600.0,13.878,13.8893,13.8328,13.8837,285600.0
2005-09-07 12:00:00,24.55,24.55,24.52,24.52,86800.0,13.8837,13.8837,13.8667,13.8667,86800.0
2005-09-07 12:30:00,24.52,24.57,24.49,24.52,74800.0,13.8667,13.895,13.8498,13.8667,74800.0
2005-09-07 13:00:00,24.52,24.53,24.46,24.46,94000.0,13.8667,13.8724,13.8328,13.8328,94000.0
2005-09-07 13:30:00,24.47,24.52,24.47,24.5,82800.0,13.8384,13.8667,13.8384,13.8554,82800.0
2005-09-07 14:00:00,24.49,24.52,24.47,24.49,47200.0,13.8498,13.8667,13.8384,13.8498,47200.0
2005-09-07 14:30:00,24.48,24.53,24.45,24.52,85600.0,13.8441,13.8724,13.8271,13.8667,85600.0
2005-09-07 15:00:00,24.51,24.52,24.45,24.46,302400.0,13.8611,13.8667,13.8271,13.8328,302400.0
2005-09-07 15:30:00,24.46,24.49,24.42,24.46,186000.0,13.8328,13.8498,13.8102,13.8328,186000.0
2005-09-08 09:30:00,24.35,24.35,24.2,24.27,174000.0,13.7706,13.7706,13.6857,13.7253,174000.0
2005-09-08 10:00:00,24.27,24.28,24.24,24.24,72400.0,13.7253,13.731,13.7084,13.7084,72400.0
2005-09-08 10:30:00,24.25,24.35,24.24,24.27,152000.0,13.714,13.7706,13.7084,13.7253,152000.0
2005-09-08 11:00:00,24.26,24.29,24.24,24.25,158400.0,13.7197,13.7366,13.7084,13.714,158400.0
2005-09-08 11:30:00,24.27,24.34,24.27,24.28,90000.0,13.7253,13.7649,13.7253,13.731,90000.0
2005-09-08 12:00:00,24.29,24.29,24.25,24.26,55600.0,13.7366,13.7366,13.714,13.7197,55600.0
2005-09-08 12:30:00,24.26,24.28,24.23,24.24,173200.0,13.7197,13.731,13.7027,13.7084,173200.0
2005-09-08 13:00:00,24.24,24.26,24.24,24.26,77200.0,13.7084,13.7197,13.7084,13.7197,77200.0
2005-09-08 13:30:00,24.26,24.28,24.24,24.27,180400.0,13.7197,13.731,13.7084,13.7253,180400.0
2005-09-08 14:00:00,24.27,24.29,24.22,24.27,164400.0,13.7253,13.7366,13.6971,13.7253,164400.0
2005-09-08 14:30:00,24.27,24.3,24.24,24.29,157600.0,13.7253,13.7423,13.7084,13.7366,157600.0
2005-09-08 15:00:00,24.28,24.29,24.25,24.25,178800.0,13.731,13.7366,13.714,13.714,178800.0
2005-09-08 15:30:00,24.25,24.29,24.24,24.26,178000.0,13.714,13.7366,13.7084,13.7197,178000.0
2005-09-09 09:30:00,24.27,24.27,24.2,24.26,152800.0,13.7253,13.7253,13.6857,13.7197,152800.0
2005-09-09 10:00:00,24.26,24.28,24.18,24.18,126000.0,13.7197,13.731,13.6744,13.6744,126000.0
2005-09-09 10:30:00,24.17,24.19,24.13,24.18,208800.0,13.6688,13.6801,13.6462,13.6744,208800.0
2005-09-09 11:00:00,24.18,24.31,24.18,24.3,144800.0,13.6744,13.748,13.6744,13.7423,144800.0
2005-09-09 11:30:00,24.31,24.44,24.31,24.43,134000.0,13.748,13.8215,13.748,13.8158,134000.0
2005-09-09 12:00:00,24.43,24.5,24.42,24.46,170000.0,13.8158,13.8554,13.8102,13.8328,170000.0
2005-09-09 12:30:00,24.45,24.46,24.38,24.39,112000.0,13.8271,13.8328,13.7875,13.7932,112000.0
2005-09-09 13:00:00,24.39,24.46,24.37,24.46,126800.0,13.7932,13.8328,13.7819,13.8328,126800.0
2005-09-09 13:30:00,24.45,24.48,24.44,24.46,154000.0,13.8271,13.8441,13.8215,13.8328,154000.0
2005-09-09 14:00:00,24.46,24.52,24.45,24.51,168800.0,13.8328,13.8667,13.8271,13.8611,168800.0
2005-09-09 14:30:00,24.51,24.56,24.5,24.55,179200.0,13.8611,13.8893,13.8554,13.8837,179200.0
2005-09-09 15:00:00,24.55,24.58,24.54,24.57,198000.0,13.8837,13.9006,13.878,13.895,198000.0
2005-09-09 15:30:00,24.57,24.57,24.5,24.5,583200.0,13.895,13.895,13.8554,13.8554,583200.0
2005-09-12 09:30:00,24.5,24.55,24.41,24.45,202800.0,13.8554,13.8837,13.8045,13.8271,202800.0
2005-09-12 10:00:00,24.45,24.45,24.4,24.44,126000.0,13.8271,13.8271,13.7989,13.8215,126000.0
2005-09-12 10:30:00,24.43,24.49,24.42,24.49,118400.0,13.8158,13.8498,13.8102,13.8498,118400.0
2005-09-12 11:00:00,24.49,24.49,24.43,24.45,139200.0,13.8498,13.8498,13.8158,13.8271,139200.0
2005-09-12 11:30:00,24.45,24.51,24.45,24.51,84400.0,13.8271,13.8611,13.8271,13.8611,84400.0
2005-09-12 12:00:00,24.51,24.58,24.51,24.57,47200.0,13.8611,13.9006,13.8611,13.895,47200.0
2005-09-12 12:30:00,24.57,24.57,24.5,24.5,74000.0,13.895,13.895,13.8554,13.8554,74000.0
2005-09-12 13:00:00,24.5,24.56,24.5,24.52,56800.0,13.8554,13.8893,13.8554,13.8667,56800.0
2005-09-12 13:30:00,24.52,24.53,24.45,24.45,77600.0,13.8667,13.8724,13.8271,13.8271,77600.0
2005-09-12 14:00:00,24.45,24.54,24.45,24.54,89600.0,13.8271,13.878,13.8271,13.878,89600.0
2005-09-12 14:30:00,24.54,24.58,24.52,24.57,90400.0,13.878,13.9006,13.8667,13.895,90400.0
2005-09-12 15:00:00,24.57,24.65,24.57,24.65,148000.0,13.895,13.9402,13.895,13.9402,148000.0
2005-09-12 15:30:00,24.65,24.65,24.61,24.61,190800.0,13.9402,13.9402,13.9176,13.9176,190800.0
2005-09-13 09:30:00,24.62,24.64,24.51,24.56,187600.0,13.9233,13.9346,13.8611,13.8893,187600.0
2005-09-13 10:00:00,24.56,24.61,24.56,24.6,117600.0,13.8893,13.9176,13.8893,13.912,117600.0
2005-09-13 10:30:00,24.61,24.61,24.53,24.54,84400.0,13.9176,13.9176,13.8724,13.878,84400.0
2005-09-13 11:00:00,24.54,24.54,24.43,24.43,90800.0,13.878,13.878,13.8158,13.8158,90800.0
2005-09-13 11:30:00,24.43,24.43,24.36,24.38,120400.0,13.8158,13.8158,13.7762,13.7875,120400.0
2005-09-13 12:00:00,24.37,24.42,24.34,24.4,159200.0,13.7819,13.8102,13.7649,13.7989,159200.0
2005-09-13 12:30:00,24.4,24.48,24.37,24.48,218800.0,13.7989,13.8441,13.7819,13.8441,218800.0
2005-09-13 13:00:00,24.48,24.55,24.48,24.53,122800.0,13.8441,13.8837,13.8441,13.8724,122800.0
2005-09-13 13:30:00,24.53,24.58,24.52,24.54,186000.0,13.8724,13.9006,13.8667,13.878,186000.0
2005-09-13 14:00:00,24.54,24.65,24.52,24.6,224400.0,13.878,13.9402,13.8667,13.912,224400.0
2005-09-13 14:30:00,24.6,24.6,24.55,24.58,97200.0,13.912,13.912,13.8837,13.9006,97200.0
2005-09-13 15:00:00,24.58,24.58,24.41,24.43,294800.0,13.9006,13.9006,13.8045,13.8158,294800.0
2005-09-13 15:30:00,24.43,24.48,24.38,24.41,330000.0,13.8158,13.8441,13.7875,13.8045,330000.0
2005-09-14 09:30:00,24.41,24.41,24.17,24.24,178800.0,13.8045,13.8045,13.6688,13.7084,178800.0
2005-09-14 10:00:00,24.25,24.3,24.2,24.23,223600.0,13.714,13.7423,13.6857,13.7027,223600.0
2005-09-14 10:30:00,24.23,24.32,24.22,24.27,225200.0,13.7027,13.7536,13.6971,13.7253,225200.0
2005-09-14 11:00:00,24.27,24.31,24.26,24.3,138000.0,13.7253,13.748,13.7197,13.7423,138000.0
2005-09-14 11:30:00,24.31,24.38,24.3,24.32,93600.0,13.748,13.7875,13.7423,13.7536,93600.0
2005-09-14 12:00:00,24.31,24.35,24.3,24.34,44800.0,13.748,13.7706,13.7423,13.7649,44800.0
2005-09-14 12:30:00,24.34,24.38,24.3,24.35,128000.0,13.7649,13.7875,13.7423,13.7706,128000.0
2005-09-14 13:00:00,24.35,24.42,24.34,24.36,81600.0,13.7706,13.8102,13.7649,13.7762,81600.0
2005-09-14 13:30:00,24.36,24.36,24.29,24.3,62000.0,13.7762,13.7762,13.7366,13.7423,62000.0
2005-09-14 14:00:00,24.32,24.32,24.2,24.23,143600.0,13.7536,13.7536,13.6857,13.7027,143600.0
2005-09-14 14:30:00,24.23,24.25,24.2,24.25,167600.0,13.7027,13.714,13.6857,13.714,167600.0
2005-09-14 15:00:00,24.25,24.25,24.23,24.25,94400.0,13.714,13.714,13.7027,13.714,94400.0
2005-09-14 15:30:00,24.25,24.27,24.23,24.24,228800.0,13.714,13.7253,13.7027,13.7084,228800.0
2005-09-15 09:30:00,24.34,24.38,24.29,24.3,259200.0,13.7649,13.7875,13.7366,13.7423,259200.0
2005-09-15 10:00:00,24.3,24.33,24.3,24.3,94400.0,13.7423,13.7593,13.7423,13.7423,94400.0
2005-09-15 10:30:00,24.3,24.32,24.19,24.32,226400.0,13.7423,13.7536,13.6801,13.7536,226400.0
2005-09-15 11:00:00,24.33,24.4,24.33,24.36,163200.0,13.7593,13.7989,13.7593,13.7762,163200.0
2005-09-15 11:30:00,24.36,24.48,24.35,24.41,210800.0,13.7762,13.8441,13.7706,13.8045,210800.0
2005-09-15 12:00:00,24.39,24.39,24.25,24.29,105600.0,13.7932,13.7932,13.714,13.7366,105600.0
2005-09-15 12:30:00,24.29,24.31,24.29,24.31,39600.0,13.7366,13.748,13.7366,13.748,39600.0
2005-09-15 13:00:00,24.31,24.4,24.31,24.36,48000.0,13.748,13.7989,13.748,13.7762,48000.0
2005-09-15 13:30:00,24.36,24.4,24.33,24.34,49200.0,13.7762,13.7989,13.7593,13.7649,49200.0
2005-09-15 14:00:00,24.33,24.41,24.32,24.41,36800.0,13.7593,13.8045,13.7536,13.8045,36800.0
2005-09-15 14:30:00,24.41,24.48,24.39,24.48,92400.0,13.8045,13.8441,13.7932,13.8441,92400.0
2005-09-15 15:00:00,24.48,24.5,24.45,24.45,194000.0,13.8441,13.8554,13.8271,13.8271,194000.0
2005-09-15 15:30:00,24.45,24.47,24.4,24.46,206000.0,13.8271,13.8384,13.7989,13.8328,206000.0
2005-09-16 09:30:00,24.6,25.19,24.6,25.19,1356800.0,13.912,14.2456,13.912,14.2456,1356800.0
2005-09-16 10:00:00,25.19,25.38,25.06,25.25,1158000.0,14.2456,14.3531,14.1721,14.2796,1158000.0
2005-09-16 10:30:00,25.25,25.3,25.1,25.1,576800.0,14.2796,14.3078,14.1947,14.1947,576800.0
2005-09-16 11:00:00,25.1,25.11,24.98,25.01,474000.0,14.1947,14.2004,14.1269,14.1438,474000.0
2005-09-16 11:30:00,25.01,25.17,25.0,25.09,378400.0,14.1438,14.2343,14.1382,14.1891,378400.0
2005-09-16 12:00:00,25.11,25.17,25.02,25.15,349600.0,14.2004,14.2343,14.1495,14.223,349600.0
2005-09-16 12:30:00,25.14,25.14,25.11,25.13,224400.0,14.2173,14.2173,14.2004,14.2117,224400.0
2005-09-16 13:00:00,25.13,25.23,25.12,25.23,280400.0,14.2117,14.2682,14.206,14.2682,280400.0
2005-09-16 13:30:00,25.23,25.38,25.18,25.34,468000.0,14.2682,14.3531,14.24,14.3304,468000.0
2005-09-16 14:00:00,25.34,25.5,25.33,25.43,619600.0,14.3304,14.4209,14.3248,14.3813,619600.0
2005-09-16 14:30:00,25.42,25.5,25.34,25.4,527600.0,14.3757,14.4209,14.3304,14.3644,527600.0
2005-09-16 15:00:00,25.4,25.49,25.31,25.49,801600.0,14.3644,14.4153,14.3135,14.4153,801600.0
2005-09-16 15:30:00,25.49,25.51,25.39,25.46,1056000.0,14.4153,14.4266,14.3587,14.3983,1056000.0
2005-09-19 09:30:00,25.5,25.5,25.25,25.36,420400.0,14.4209,14.4209,14.2796,14.3418,420400.0
2005-09-19 10:00:00,25.35,25.35,25.26,25.35,368000.0,14.3361,14.3361,14.2852,14.3361,368000.0
2005-09-19 10:30:00,25.35,25.47,25.33,25.42,282000.0,14.3361,14.404,14.3248,14.3757,282000.0
2005-09-19 11:00:00,25.42,25.48,25.33,25.37,312400.0,14.3757,14.4096,14.3248,14.3474,312400.0
2005-09-19 11:30:00,25.37,25.37,25.32,25.32,206800.0,14.3474,14.3474,14.3191,14.3191,206800.0
2005-09-19 12:00:00,25.32,25.39,25.31,25.38,222000.0,14.3191,14.3587,14.3135,14.3531,222000.0
2005-09-19 12:30:00,25.37,25.47,25.37,25.45,150400.0,14.3474,14.404,14.3474,14.3927,150400.0
2005-09-19 13:00:00,25.45,25.48,25.4,25.4,158800.0,14.3927,14.4096,14.3644,14.3644,158800.0
2005-09-19 13:30:00,25.39,25.46,25.39,25.46,91600.0,14.3587,14.3983,14.3587,14.3983,91600.0
2005-09-19 14:00:00,25.46,25.5,25.37,25.38,221200.0,14.3983,14.4209,14.3474,14.3531,221200.0
2005-09-19 14:30:00,25.38,25.41,25.32,25.32,141200.0,14.3531,14.37,14.3191,14.3191,141200.0
2005-09-19 15:00:00,25.32,25.34,25.3,25.33,299200.0,14.3191,14.3304,14.3078,14.3248,299200.0
2005-09-19 15:30:00,25.33,25.41,25.32,25.38,378800.0,14.3248,14.37,14.3191,14.3531,378800.0
2005-09-20 09:30:00,25.38,25.38,25.03,25.08,333200.0,14.3531,14.3531,14.1551,14.1834,333200.0
2005-09-20 10:00:00,25.11,25.33,25.11,25.3,171200.0,14.2004,14.3248,14.2004,14.3078,171200.0
2005-09-20 10:30:00,25.29,25.31,25.24,25.27,188800.0,14.3022,14.3135,14.2739,14.2909,188800.0
2005-09-20 11:00:00,25.27,25.29,25.22,25.28,163600.0,14.2909,14.3022,14.2626,14.2965,163600.0
2005-09-20 11:30:00,25.28,25.29,25.24,25.27,99200.0,14.2965,14.3022,14.2739,14.2909,99200.0
2005-09-20 12:00:00,25.27,25.28,25.25,25.27,156400.0,14.2909,14.2965,14.2796,14.2909,156400.0
2005-09-20 12:30:00,25.27,25.32,25.27,25.32,94000.0,14.2909,14.3191,14.2909,14.3191,94000.0
2005-09-20 13:00:00,25.32,25.32,25.24,25.25,108000.0,14.3191,14.3191,14.2739,14.2796,108000.0
2005-09-20 13:30:00,25.25,25.27,25.23,25.27,97200.0,14.2796,14.2909,14.2682,14.2909,97200.0
2005-09-20 14:00:00,25.27,25.31,25.17,25.19,179200.0,14.2909,14.3135,14.2343,14.2456,179200.0
2005-09-20 14:30:00,25.2,25.25,25.04,25.04,184400.0,14.2513,14.2796,14.1608,14.1608,184400.0
2005-09-20 15:00:00,25.04,25.06,24.98,25.06,296400.0,14.1608,14.1721,14.1269,14.1721,296400.0
2005-09-20 15:30:00,25.06,25.06,24.99,25.0,435200.0,14.1721,14.1721,14.1325,14.1382,435200.0
2005-09-21 09:30:00,24.93,24.94,24.86,24.94,317200.0,14.0986,14.1042,14.059,14.1042,317200.0
2005-09-21 10:00:00,24.93,25.0,24.9,24.95,175200.0,14.0986,14.1382,14.0816,14.1099,175200.0
2005-09-21 10:30:00,24.95,25.08,24.95,25.07,205600.0,14.1099,14.1834,14.1099,14.1778,205600.0
2005-09-21 11:00:00,25.07,25.07,24.94,24.94,114400.0,14.1778,14.1778,14.1042,14.1042,114400.0
2005-09-21 11:30:00,24.94,24.95,24.91,24.92,187200.0,14.1042,14.1099,14.0873,14.0929,187200.0
2005-09-21 12:00:00,24.91,24.97,24.91,24.97,92400.0,14.0873,14.1212,14.0873,14.1212,92400.0
2005-09-21 12:30:00,24.97,25.05,24.97,25.04,166400.0,14.1212,14.1664,14.1212,14.1608,166400.0
2005-09-21 13:00:00,25.04,25.05,24.99,25.0,232000.0,14.1608,14.1664,14.1325,14.1382,232000.0
2005-09-21 13:30:00,25.0,25.0,24.93,24.96,214400.0,14.1382,14.1382,14.0986,14.1155,214400.0
2005-09-21 14:00:00,24.96,25.02,24.95,25.01,280000.0,14.1155,14.1495,14.1099,14.1438,280000.0
2005-09-21 14:30:00,25.01,25.06,25.0,25.05,156800.0,14.1438,14.1721,14.1382,14.1664,156800.0
2005-09-21 15:00:00,25.05,25.05,25.0,25.03,344800.0,14.1664,14.1664,14.1382,14.1551,344800.0
2005-09-21 15:30:00,25.02,25.02,24.89,24.89,310400.0,14.1495,14.1495,14.076,14.076,310400.0
2005-09-22 09:30:00,24.58,24.68,24.4,24.56,595200.0,13.9006,13.9572,13.7989,13.8893,595200.0
2005-09-22 10:00:00,24.59,24.74,24.45,24.74,608000.0,13.9063,13.9911,13.8271,13.9911,608000.0
2005-09-22 10:30:00,24.73,25.13,24.73,25.04,626800.0,13.9855,14.2117,13.9855,14.1608,626800.0
2005-09-22 11:00:00,25.03,25.09,25.03,25.05,603600.0,14.1551,14.1891,14.1551,14.1664,603600.0
2005-09-22 11:30:00,25.05,25.07,25.0,25.05,412800.0,14.1664,14.1778,14.1382,14.1664,412800.0
2005-09-22 12:00:00,25.05,25.07,24.99,25.04,319200.0,14.1664,14.1778,14.1325,14.1608,319200.0
2005-09-22 12:30:00,25.04,25.12,24.86,25.1,188000.0,14.1608,14.206,14.059,14.1947,188000.0
2005-09-22 13:00:00,25.1,25.19,25.08,25.18,310800.0,14.1947,14.2456,14.1834,14.24,310800.0
2005-09-22 13:30:00,25.18,25.46,25.18,25.44,428800.0,14.24,14.3983,14.24,14.387,428800.0
2005-09-22 14:00:00,25.44,25.57,25.42,25.52,312800.0,14.387,14.4605,14.3757,14.4322,312800.0
2005-09-22 14:30:00,25.53,25.61,25.47,25.55,352400.0,14.4379,14.4831,14.404,14.4492,352400.0
2005-09-22 15:00:00,25.55,25.82,25.55,25.79,722800.0,14.4492,14.6019,14.4492,14.5849,722800.0
2005-09-22 15:30:00,25.79,26.04,25.79,26.01,1888000.0,14.5849,14.7263,14.5849,14.7094,1888000.0
2005-09-23 09:30:00,25.79,26.14,25.78,25.88,877200.0,14.5849,14.7829,14.5793,14.6358,877200.0
2005-09-23 10:00:00,25.86,26.18,25.84,26.13,747200.0,14.6245,14.8055,14.6132,14.7772,747200.0
2005-09-23 10:30:00,26.12,26.35,26.12,26.31,918000.0,14.7716,14.9016,14.7716,14.879,918000.0
2005-09-23 11:00:00,26.32,26.68,26.03,26.63,900000.0,14.8847,15.0883,14.7207,15.06,900000.0
2005-09-23 11:30:00,26.6,26.64,26.4,26.62,565200.0,15.043,15.0656,14.9299,15.0543,565200.0
2005-09-23 12:00:00,26.62,26.76,26.48,26.49,420800.0,15.0543,15.1335,14.9751,14.9808,420800.0
2005-09-23 12:30:00,26.48,26.55,26.44,26.49,316400.0,14.9751,15.0147,14.9525,14.9808,316400.0
2005-09-23 13:00:00,26.49,26.53,26.47,26.5,398400.0,14.9808,15.0034,14.9695,14.9865,398400.0
2005-09-23 13:30:00,26.5,26.61,26.49,26.61,386000.0,14.9865,15.0487,14.9808,15.0487,386000.0
2005-09-23 14:00:00,26.59,26.6,26.41,26.49,322000.0,15.0374,15.043,14.9356,14.9808,322000.0
2005-09-23 14:30:00,26.49,26.58,26.41,26.55,275600.0,14.9808,15.0317,14.9356,15.0147,275600.0
2005-09-23 15:00:00,26.55,26.58,26.44,26.58,602400.0,15.0147,15.0317,14.9525,15.0317,602400.0
2005-09-23 15:30:00,26.58,26.73,26.58,26.73,814000.0,15.0317,15.1165,15.0317,15.1165,814000.0
2005-09-26 09:30:00,26.79,26.79,26.58,26.61,728800.0,15.1505,15.1505,15.0317,15.0487,728800.0
2005-09-26 10:00:00,26.61,26.83,26.61,26.67,645200.0,15.0487,15.1731,15.0487,15.0826,645200.0
2005-09-26 10:30:00,26.67,26.71,26.56,26.62,666400.0,15.0826,15.1052,15.0204,15.0543,666400.0
2005-09-26 11:00:00,26.62,26.66,26.6,26.63,162400.0,15.0543,15.0769,15.043,15.06,162400.0
2005-09-26 11:30:00,26.63,26.65,26.56,26.58,302800.0,15.06,15.0713,15.0204,15.0317,302800.0
2005-09-26 12:00:00,26.56,26.58,26.44,26.5,287200.0,15.0204,15.0317,14.9525,14.9865,287200.0
2005-09-26 12:30:00,26.49,26.51,26.39,26.47,226800.0,14.9808,14.9921,14.9243,14.9695,226800.0
2005-09-26 13:00:00,26.49,26.54,26.44,26.5,493200.0,14.9808,15.0091,14.9525,14.9865,493200.0
2005-09-26 13:30:00,26.5,26.5,26.43,26.47,189600.0,14.9865,14.9865,14.9469,14.9695,189600.0
2005-09-26 14:00:00,26.47,26.53,26.46,26.53,262800.0,14.9695,15.0034,14.9638,15.0034,262800.0
2005-09-26 14:30:00,26.53,26.54,26.48,26.51,454000.0,15.0034,15.0091,14.9751,14.9921,454000.0
2005-09-26 15:00:00,26.51,26.54,26.39,26.42,644800.0,14.9921,15.0091,14.9243,14.9412,644800.0
2005-09-26 15:30:00,26.42,26.56,26.41,26.5,623600.0,14.9412,15.0204,14.9356,14.9865,623600.0
2005-09-27 09:30:00,26.13,26.26,26.06,26.16,568000.0,14.7772,14.8507,14.7376,14.7942,568000.0
2005-09-27 10:00:00,26.16,26.18,25.99,26.12,714000.0,14.7942,14.8055,14.698,14.7716,714000.0
2005-09-27 10:30:00,26.12,26.17,26.01,26.04,492800.0,14.7716,14.7998,14.7094,14.7263,492800.0
2005-09-27 11:00:00,26.04,26.15,26.04,26.15,293200.0,14.7263,14.7885,14.7263,14.7885,293200.0
2005-09-27 11:30:00,26.15,26.23,26.11,26.15,278800.0,14.7885,14.8338,14.7659,14.7885,278800.0
2005-09-27 12:00:00,26.16,26.24,26.13,26.18,152000.0,14.7942,14.8394,14.7772,14.8055,152000.0
2005-09-27 12:30:00,26.18,26.25,26.18,26.24,140800.0,14.8055,14.8451,14.8055,14.8394,140800.0
2005-09-27 13:00:00,26.24,26.24,26.18,26.21,174000.0,14.8394,14.8394,14.8055,14.8225,174000.0
2005-09-27 13:30:00,26.21,26.41,26.21,26.41,234000.0,14.8225,14.9356,14.8225,14.9356,234000.0
2005-09-27 14:00:00,26.41,26.44,26.32,26.35,183600.0,14.9356,14.9525,14.8847,14.9016,183600.0
2005-09-27 14:30:00,26.35,26.47,26.35,26.47,254800.0,14.9016,14.9695,14.9016,14.9695,254800.0
2005-09-27 15:00:00,26.48,26.54,26.44,26.54,406800.0,14.9751,15.0091,14.9525,15.0091,406800.0
2005-09-27 15:30:00,26.56,26.6,26.51,26.51,642400.0,15.0204,15.043,14.9921,14.9921,642400.0
2005-09-28 09:30:00,26.31,26.33,25.87,26.07,1068800.0,14.879,14.8903,14.6302,14.7433,1068800.0
2005-09-28 10:00:00,26.04,26.05,25.96,25.96,1002000.0,14.7263,14.732,14.6811,14.6811,1002000.0
2005-09-28 10:30:00,25.99,26.01,25.96,26.0,645600.0,14.698,14.7094,14.6811,14.7037,645600.0
2005-09-28 11:00:00,26.0,26.23,25.97,26.23,548800.0,14.7037,14.8338,14.6867,14.8338,548800.0
2005-09-28 11:30:00,26.24,26.3,26.04,26.05,475600.0,14.8394,14.8734,14.7263,14.732,475600.0
2005-09-28 12:00:00,26.06,26.11,25.92,26.08,280400.0,14.7376,14.7659,14.6585,14.7489,280400.0
2005-09-28 12:30:00,26.1,26.26,26.1,26.25,383600.0,14.7602,14.8507,14.7602,14.8451,383600.0
2005-09-28 13:00:00,26.25,26.25,26.1,26.15,162400.0,14.8451,14.8451,14.7602,14.7885,162400.0
2005-09-28 13:30:00,26.15,26.22,26.07,26.21,291200.0,14.7885,14.8281,14.7433,14.8225,291200.0
2005-09-28 14:00:00,26.21,26.35,26.2,26.35,284800.0,14.8225,14.9016,14.8168,14.9016,284800.0
2005-09-28 14:30:00,26.35,26.36,26.23,26.23,295200.0,14.9016,14.9073,14.8338,14.8338,295200.0
2005-09-28 15:00:00,26.24,26.45,26.24,26.45,407600.0,14.8394,14.9582,14.8394,14.9582,407600.0
2005-09-28 15:30:00,26.45,26.51,26.35,26.43,774800.0,14.9582,14.9921,14.9016,14.9469,774800.0
2005-09-29 09:30:00,26.43,26.5,26.4,26.43,162800.0,14.9469,14.9865,14.9299,14.9469,162800.0
2005-09-29 10:00:00,26.42,26.43,26.32,26.42,221200.0,14.9412,14.9469,14.8847,14.9412,221200.0
2005-09-29 10:30:00,26.42,26.49,26.38,26.43,163600.0,14.9412,14.9808,14.9186,14.9469,163600.0
2005-09-29 11:00:00,26.43,26.46,26.38,26.4,212800.0,14.9469,14.9638,14.9186,14.9299,212800.0
2005-09-29 11:30:00,26.42,26.55,26.41,26.48,172400.0,14.9412,15.0147,14.9356,14.9751,172400.0
2005-09-29 12:00:00,26.49,26.5,26.42,26.44,339200.0,14.9808,14.9865,14.9412,14.9525,339200.0
2005-09-29 12:30:00,26.44,26.46,26.39,26.41,758000.0,14.9525,14.9638,14.9243,14.9356,758000.0
2005-09-29 13:00:00,26.41,26.52,26.41,26.49,1386400.0,14.9356,14.9978,14.9356,14.9808,1386400.0
2005-09-29 13:30:00,26.5,26.53,26.46,26.46,319200.0,14.9865,15.0034,14.9638,14.9638,319200.0
2005-09-29 14:00:00,26.46,26.51,26.46,26.46,222000.0,14.9638,14.9921,14.9638,14.9638,222000.0
2005-09-29 14:30:00,26.46,26.48,26.4,26.41,150800.0,14.9638,14.9751,14.9299,14.9356,150800.0
2005-09-29 15:00:00,26.41,26.51,26.41,26.5,295200.0,14.9356,14.9921,14.9356,14.9865,295200.0
2005-09-29 15:30:00,26.5,26.61,26.48,26.53,371600.0,14.9865,15.0487,14.9751,15.0034,371600.0
2005-09-30 09:30:00,26.5,26.5,26.32,26.39,195600.0,14.9865,14.9865,14.8847,14.9243,195600.0
2005-09-30 10:00:00,26.4,26.45,26.33,26.34,231200.0,14.9299,14.9582,14.8903,14.896,231200.0
2005-09-30 10:30:00,26.33,26.34,26.21,26.21,510000.0,14.8903,14.896,14.8225,14.8225,510000.0
2005-09-30 11:00:00,26.22,26.26,26.19,26.22,456800.0,14.8281,14.8507,14.8111,14.8281,456800.0
2005-09-30 11:30:00,26.22,26.23,26.16,26.17,210400.0,14.8281,14.8338,14.7942,14.7998,210400.0
2005-09-30 12:00:00,26.17,26.17,26.09,26.12,250400.0,14.7998,14.7998,14.7546,14.7716,250400.0
2005-09-30 12:30:00,26.12,26.14,26.1,26.11,393600.0,14.7716,14.7829,14.7602,14.7659,393600.0
2005-09-30 13:00:00,26.11,26.18,26.11,26.18,142800.0,14.7659,14.8055,14.7659,14.8055,142800.0
2005-09-30 13:30:00,26.18,26.21,26.15,26.16,324400.0,14.8055,14.8225,14.7885,14.7942,324400.0
2005-09-30 14:00:00,26.16,26.22,26.15,26.21,306000.0,14.7942,14.8281,14.7885,14.8225,306000.0
2005-09-30 14:30:00,26.22,26.26,26.21,26.26,364800.0,14.8281,14.8507,14.8225,14.8507,364800.0
2005-09-30 15:00:00,26.26,26.28,26.22,26.22,228400.0,14.8507,14.862,14.8281,14.8281,228400.0
2005-09-30 15:30:00,26.22,26.25,26.2,26.23,320000.0,14.8281,14.8451,14.8168,14.8338,320000.0
2005-10-03 09:30:00,26.4,26.41,26.19,26.36,457200.0,14.9299,14.9356,14.8111,14.9073,457200.0
2005-10-03 10:00:00,26.36,26.39,26.24,26.27,268400.0,14.9073,14.9243,14.8394,14.8564,268400.0
2005-10-03 10:30:00,26.27,26.28,26.14,26.17,175200.0,14.8564,14.862,14.7829,14.7998,175200.0
2005-10-03 11:00:00,26.18,26.24,26.17,26.2,278800.0,14.8055,14.8394,14.7998,14.8168,278800.0
2005-10-03 11:30:00,26.19,26.29,26.19,26.29,286000.0,14.8111,14.8677,14.8111,14.8677,286000.0
2005-10-03 12:00:00,26.29,26.31,26.24,26.24,152400.0,14.8677,14.879,14.8394,14.8394,152400.0
2005-10-03 12:30:00,26.24,26.25,26.15,26.18,180800.0,14.8394,14.8451,14.7885,14.8055,180800.0
2005-10-03 13:00:00,26.17,26.25,26.17,26.23,131600.0,14.7998,14.8451,14.7998,14.8338,131600.0
2005-10-03 13:30:00,26.23,26.25,26.22,26.22,227600.0,14.8338,14.8451,14.8281,14.8281,227600.0
2005-10-03 14:00:00,26.22,26.22,26.15,26.18,175200.0,14.8281,14.8281,14.7885,14.8055,175200.0
2005-10-03 14:30:00,26.18,26.23,26.18,26.21,201600.0,14.8055,14.8338,14.8055,14.8225,201600.0
2005-10-03 15:00:00,26.21,26.21,26.14,26.16,272000.0,14.8225,14.8225,14.7829,14.7942,272000.0
2005-10-03 15:30:00,26.16,26.2,26.11,26.14,314000.0,14.7942,14.8168,14.7659,14.7829,314000.0
2005-10-04 09:30:00,26.63,26.68,26.3,26.32,290400.0,15.06,15.0883,14.8734,14.8847,290400.0
2005-10-04 10:00:00,26.31,26.7,26.24,26.66,364400.0,14.879,15.0996,14.8394,15.0769,364400.0
2005-10-04 10:30:00,26.65,26.65,26.39,26.41,215200.0,15.0713,15.0713,14.9243,14.9356,215200.0
2005-10-04 11:00:00,26.41,26.43,26.31,26.39,237200.0,14.9356,14.9469,14.879,14.9243,237200.0
2005-10-04 11:30:00,26.38,26.38,26.28,26.33,189600.0,14.9186,14.9186,14.862,14.8903,189600.0
2005-10-04 12:00:00,26.33,26.33,26.29,26.32,169200.0,14.8903,14.8903,14.8677,14.8847,169200.0
2005-10-04 12:30:00,26.32,26.32,26.25,26.3,87200.0,14.8847,14.8847,14.8451,14.8734,87200.0
2005-10-04 13:00:00,26.3,26.35,26.27,26.31,97600.0,14.8734,14.9016,14.8564,14.879,97600.0
2005-10-04 13:30:00,26.31,26.31,26.25,26.25,104000.0,14.879,14.879,14.8451,14.8451,104000.0
2005-10-04 14:00:00,26.25,26.25,26.16,26.16,132000.0,14.8451,14.8451,14.7942,14.7942,132000.0
2005-10-04 14:30:00,26.15,26.18,26.05,26.06,245600.0,14.7885,14.8055,14.732,14.7376,245600.0
2005-10-04 15:00:00,26.05,26.16,26.05,26.12,178000.0,14.732,14.7942,14.732,14.7716,178000.0
2005-10-04 15:30:00,26.11,26.15,26.09,26.11,270000.0,14.7659,14.7885,14.7546,14.7659,270000.0
2005-10-05 09:30:00,26.0,26.0,25.88,25.9,146400.0,14.7037,14.7037,14.6358,14.6471,146400.0
2005-10-05 10:00:00,25.9,25.9,25.75,25.86,190800.0,14.6471,14.6471,14.5623,14.6245,190800.0
2005-10-05 10:30:00,25.86,25.87,25.78,25.85,205600.0,14.6245,14.6302,14.5793,14.6189,205600.0
2005-10-05 11:00:00,25.85,26.08,25.85,26.0,215200.0,14.6189,14.7489,14.6189,14.7037,215200.0
2005-10-05 11:30:00,26.0,26.07,25.97,26.0,75200.0,14.7037,14.7433,14.6867,14.7037,75200.0
2005-10-05 12:00:00,26.0,26.11,25.97,26.1,102000.0,14.7037,14.7659,14.6867,14.7602,102000.0
2005-10-05 12:30:00,26.1,26.22,26.1,26.16,117600.0,14.7602,14.8281,14.7602,14.7942,117600.0
2005-10-05 13:00:00,26.17,26.23,26.14,26.17,164400.0,14.7998,14.8338,14.7829,14.7998,164400.0
2005-10-05 13:30:00,26.18,26.19,26.13,26.18,166400.0,14.8055,14.8111,14.7772,14.8055,166400.0
2005-10-05 14:00:00,26.18,26.29,26.17,26.21,151200.0,14.8055,14.8677,14.7998,14.8225,151200.0
2005-10-05 14:30:00,26.21,26.24,26.15,26.15,150800.0,14.8225,14.8394,14.7885,14.7885,150800.0
2005-10-05 15:00:00,26.15,26.16,26.05,26.05,256000.0,14.7885,14.7942,14.732,14.732,256000.0
2005-10-05 15:30:00,26.05,26.05,25.89,25.89,378400.0,14.732,14.732,14.6415,14.6415,378400.0
2005-10-06 09:30:00,25.93,26.06,25.91,25.95,107200.0,14.6641,14.7376,14.6528,14.6754,107200.0
2005-10-06 10:00:00,25.97,26.0,25.9,25.92,83200.0,14.6867,14.7037,14.6471,14.6585,83200.0
2005-10-06 10:30:00,25.92,25.99,25.89,25.99,133200.0,14.6585,14.698,14.6415,14.698,133200.0
2005-10-06 11:00:00,25.99,26.0,25.92,26.0,236800.0,14.698,14.7037,14.6585,14.7037,236800.0
2005-10-06 11:30:00,26.0,26.07,26.0,26.02,112000.0,14.7037,14.7433,14.7037,14.715,112000.0
2005-10-06 12:00:00,26.02,26.16,26.0,26.02,134400.0,14.715,14.7942,14.7037,14.715,134400.0
2005-10-06 12:30:00,26.01,26.15,25.99,26.13,124800.0,14.7094,14.7885,14.698,14.7772,124800.0
2005-10-06 13:00:00,26.13,26.21,26.1,26.16,130000.0,14.7772,14.8225,14.7602,14.7942,130000.0
2005-10-06 13:30:00,26.14,26.14,25.99,26.0,87600.0,14.7829,14.7829,14.698,14.7037,87600.0
2005-10-06 14:00:00,26.01,26.12,25.98,26.11,158000.0,14.7094,14.7716,14.6924,14.7659,158000.0
2005-10-06 14:30:00,26.11,26.14,26.04,26.11,257200.0,14.7659,14.7829,14.7263,14.7659,257200.0
2005-10-06 15:00:00,26.11,26.13,25.95,25.97,245600.0,14.7659,14.7772,14.6754,14.6867,245600.0
2005-10-06 15:30:00,25.98,26.2,25.9,26.1,411600.0,14.6924,14.8168,14.6471,14.7602,411600.0
2005-10-07 09:30:00,26.18,26.18,25.99,26.14,134000.0,14.8055,14.8055,14.698,14.7829,134000.0
2005-10-07 10:00:00,26.14,26.18,25.99,26.0,160800.0,14.7829,14.8055,14.698,14.7037,160800.0
2005-10-07 10:30:00,26.02,26.1,25.92,26.07,218800.0,14.715,14.7602,14.6585,14.7433,218800.0
2005-10-07 11:00:00,26.06,26.07,25.99,25.99,163200.0,14.7376,14.7433,14.698,14.698,163200.0
2005-10-07 11:30:00,26.01,26.01,25.93,26.0,101600.0,14.7094,14.7094,14.6641,14.7037,101600.0
2005-10-07 12:00:00,25.98,26.1,25.97,26.08,188000.0,14.6924,14.7602,14.6867,14.7489,188000.0
2005-10-07 12:30:00,26.08,26.08,26.0,26.01,82800.0,14.7489,14.7489,14.7037,14.7094,82800.0
2005-10-07 13:00:00,26.01,26.12,25.99,26.04,128000.0,14.7094,14.7716,14.698,14.7263,128000.0
2005-10-07 13:30:00,26.05,26.08,26.02,26.06,62400.0,14.732,14.7489,14.715,14.7376,62400.0
2005-10-07 14:00:00,26.05,26.05,25.99,26.0,144000.0,14.732,14.732,14.698,14.7037,144000.0
2005-10-07 14:30:00,26.0,26.02,25.99,25.99,197600.0,14.7037,14.715,14.698,14.698,197600.0
2005-10-07 15:00:00,25.99,26.0,25.92,25.92,253600.0,14.698,14.7037,14.6585,14.6585,253600.0
2005-10-07 15:30:00,25.92,26.12,25.92,26.03,300400.0,14.6585,14.7716,14.6585,14.7207,300400.0
2005-10-10 09:30:00,26.07,26.09,25.89,25.92,100800.0,14.7433,14.7546,14.6415,14.6585,100800.0
2005-10-10 10:00:00,25.92,25.93,25.84,25.86,166000.0,14.6585,14.6641,14.6132,14.6245,166000.0
2005-10-10 10:30:00,25.86,25.91,25.77,25.91,287200.0,14.6245,14.6528,14.5736,14.6528,287200.0
2005-10-10 11:00:00,25.91,26.15,25.91,26.14,129200.0,14.6528,14.7885,14.6528,14.7829,129200.0
2005-10-10 11:30:00,26.15,26.16,26.05,26.07,228800.0,14.7885,14.7942,14.732,14.7433,228800.0
2005-10-10 12:00:00,26.07,26.17,26.07,26.11,76800.0,14.7433,14.7998,14.7433,14.7659,76800.0
2005-10-10 12:30:00,26.13,26.34,26.13,26.27,68400.0,14.7772,14.896,14.7772,14.8564,68400.0
2005-10-10 13:00:00,26.26,26.28,26.21,26.28,122400.0,14.8507,14.862,14.8225,14.862,122400.0
2005-10-10 13:30:00,26.28,26.28,26.13,26.14,69200.0,14.862,14.862,14.7772,14.7829,69200.0
2005-10-10 14:00:00,26.14,26.14,25.96,25.97,112400.0,14.7829,14.7829,14.6811,14.6867,112400.0
2005-10-10 14:30:00,25.97,26.0,25.9,25.96,119200.0,14.6867,14.7037,14.6471,14.6811,119200.0
2005-10-10 15:00:00,25.96,26.06,25.96,26.03,110000.0,14.6811,14.7376,14.6811,14.7207,110000.0
2005-10-10 15:30:00,26.02,26.08,25.97,25.99,196400.0,14.715,14.7489,14.6867,14.698,196400.0
2005-10-11 09:30:00,26.0,26.31,26.0,26.3,140000.0,14.7037,14.879,14.7037,14.8734,140000.0
2005-10-11 10:00:00,26.31,26.31,26.15,26.21,194800.0,14.879,14.879,14.7885,14.8225,194800.0
2005-10-11 10:30:00,26.21,26.24,26.15,26.17,189200.0,14.8225,14.8394,14.7885,14.7998,189200.0
2005-10-11 11:00:00,26.17,26.17,26.06,26.06,218400.0,14.7998,14.7998,14.7376,14.7376,218400.0
2005-10-11 11:30:00,26.07,26.1,26.04,26.1,178400.0,14.7433,14.7602,14.7263,14.7602,178400.0
2005-10-11 12:00:00,26.1,26.12,25.95,25.97,164400.0,14.7602,14.7716,14.6754,14.6867,164400.0
2005-10-11 12:30:00,25.97,25.98,25.93,25.93,198800.0,14.6867,14.6924,14.6641,14.6641,198800.0
2005-10-11 13:00:00,25.93,25.93,25.9,25.92,150000.0,14.6641,14.6641,14.6471,14.6585,150000.0
2005-10-11 13:30:00,25.92,25.94,25.89,25.91,213600.0,14.6585,14.6698,14.6415,14.6528,213600.0
2005-10-11 14:00:00,25.9,25.97,25.86,25.92,316400.0,14.6471,14.6867,14.6245,14.6585,316400.0
2005-10-11 14:30:00,25.92,25.94,25.88,25.91,201600.0,14.6585,14.6698,14.6358,14.6528,201600.0
2005-10-11 15:00:00,25.91,25.94,25.78,25.81,294000.0,14.6528,14.6698,14.5793,14.5962,294000.0
2005-10-11 15:30:00,25.81,25.91,25.77,25.85,300800.0,14.5962,14.6528,14.5736,14.6189,300800.0
2005-10-12 09:30:00,25.79,26.38,25.79,26.15,558400.0,14.5849,14.9186,14.5849,14.7885,558400.0
2005-10-12 10:00:00,26.15,26.16,25.85,25.93,432000.0,14.7885,14.7942,14.6189,14.6641,432000.0
2005-10-12 10:30:00,25.93,25.93,25.81,25.91,396000.0,14.6641,14.6641,14.5962,14.6528,396000.0
2005-10-12 11:00:00,25.91,26.08,25.86,26.08,252400.0,14.6528,14.7489,14.6245,14.7489,252400.0
2005-10-12 11:30:00,26.08,26.15,25.99,26.1,368800.0,14.7489,14.7885,14.698,14.7602,368800.0
2005-10-12 12:00:00,26.1,26.1,25.99,26.1,389200.0,14.7602,14.7602,14.698,14.7602,389200.0
2005-10-12 12:30:00,26.1,26.14,26.08,26.11,178400.0,14.7602,14.7829,14.7489,14.7659,178400.0
2005-10-12 13:00:00,26.09,26.17,26.07,26.15,230400.0,14.7546,14.7998,14.7433,14.7885,230400.0
2005-10-12 13:30:00,26.15,26.24,26.15,26.23,233200.0,14.7885,14.8394,14.7885,14.8338,233200.0
2005-10-12 14:00:00,26.23,26.28,26.1,26.17,332400.0,14.8338,14.862,14.7602,14.7998,332400.0
2005-10-12 14:30:00,26.17,26.19,26.13,26.14,305200.0,14.7998,14.8111,14.7772,14.7829,305200.0
2005-10-12 15:00:00,26.14,26.24,26.1,26.23,480800.0,14.7829,14.8394,14.7602,14.8338,480800.0
2005-10-12 15:30:00,26.23,26.37,26.21,26.34,628400.0,14.8338,14.9129,14.8225,14.896,628400.0
2005-10-13 09:30:00,26.81,26.95,26.7,26.77,1138000.0,15.1618,15.2409,15.0996,15.1392,1138000.0
2005-10-13 10:00:00,26.77,27.03,26.65,26.97,543200.0,15.1392,15.2862,15.0713,15.2523,543200.0
2005-10-13 10:30:00,26.99,27.08,26.97,27.0,390800.0,15.2636,15.3145,15.2523,15.2692,390800.0
2005-10-13 11:00:00,27.0,27.09,26.88,27.06,457600.0,15.2692,15.3201,15.2014,15.3032,457600.0
2005-10-13 11:30:00,27.06,27.09,26.93,27.0,354800.0,15.3032,15.3201,15.2296,15.2692,354800.0
2005-10-13 12:00:00,27.0,27.0,26.91,26.94,266800.0,15.2692,15.2692,15.2183,15.2353,266800.0
2005-10-13 12:30:00,26.94,26.99,26.93,26.95,238400.0,15.2353,15.2636,15.2296,15.2409,238400.0
2005-10-13 13:00:00,26.95,26.96,26.89,26.9,284400.0,15.2409,15.2466,15.207,15.2127,284400.0
2005-10-13 13:30:00,26.9,27.04,26.9,26.99,336400.0,15.2127,15.2918,15.2127,15.2636,336400.0
2005-10-13 14:00:00,26.99,27.05,26.91,26.98,362800.0,15.2636,15.2975,15.2183,15.2579,362800.0
2005-10-13 14:30:00,26.99,27.15,26.98,27.06,485200.0,15.2636,15.3541,15.2579,15.3032,485200.0
2005-10-13 15:00:00,27.06,27.44,27.06,27.39,894000.0,15.3032,15.5181,15.3032,15.4898,894000.0
2005-10-13 15:30:00,27.39,27.42,27.2,27.27,1059600.0,15.4898,15.5067,15.3823,15.4219,1059600.0
2005-10-14 09:30:00,27.41,27.56,27.21,27.38,498800.0,15.5011,15.5859,15.388,15.4841,498800.0
2005-10-14 10:00:00,27.39,27.62,27.39,27.61,519600.0,15.4898,15.6198,15.4898,15.6142,519600.0
2005-10-14 10:30:00,27.61,27.84,27.61,27.83,541200.0,15.6142,15.7443,15.6142,15.7386,541200.0
2005-10-14 11:00:00,27.84,27.97,27.78,27.97,354400.0,15.7443,15.8178,15.7103,15.8178,354400.0
2005-10-14 11:30:00,27.99,28.1,27.93,27.99,389600.0,15.8291,15.8913,15.7952,15.8291,389600.0
2005-10-14 12:00:00,28.0,28.2,28.0,28.2,344400.0,15.8347,15.9479,15.8347,15.9479,344400.0
2005-10-14 12:30:00,28.2,28.26,28.16,28.19,346800.0,15.9479,15.9818,15.9252,15.9422,346800.0
2005-10-14 13:00:00,28.19,28.21,27.9,28.11,341600.0,15.9422,15.9535,15.7782,15.897,341600.0
2005-10-14 13:30:00,28.11,28.2,28.04,28.18,186000.0,15.897,15.9479,15.8574,15.9365,186000.0
2005-10-14 14:00:00,28.19,28.28,28.13,28.27,263200.0,15.9422,15.9931,15.9083,15.9874,263200.0
2005-10-14 14:30:00,28.28,28.67,28.28,28.65,843600.0,15.9931,16.2137,15.9931,16.2023,843600.0
2005-10-14 15:00:00,28.66,28.66,28.5,28.53,481200.0,16.208,16.208,16.1175,16.1345,481200.0
2005-10-14 15:30:00,28.53,28.57,28.39,28.43,1059200.0,16.1345,16.1571,16.0553,16.0779,1059200.0
2005-10-17 09:30:00,27.75,27.81,27.56,27.56,598400.0,15.6934,15.7273,15.5859,15.5859,598400.0
2005-10-17 10:00:00,27.56,28.18,27.56,28.06,829600.0,15.5859,15.9365,15.5859,15.8687,829600.0
2005-10-17 10:30:00,28.05,28.11,27.65,27.66,502000.0,15.863,15.897,15.6368,15.6425,502000.0
2005-10-17 11:00:00,27.66,27.69,27.54,27.6,335600.0,15.6425,15.6594,15.5746,15.6085,335600.0
2005-10-17 11:30:00,27.6,27.6,27.4,27.47,348400.0,15.6085,15.6085,15.4954,15.535,348400.0
2005-10-17 12:00:00,27.47,27.56,27.47,27.56,200800.0,15.535,15.5859,15.535,15.5859,200800.0
2005-10-17 12:30:00,27.57,27.57,27.41,27.46,273200.0,15.5916,15.5916,15.5011,15.5294,273200.0
2005-10-17 13:00:00,27.44,27.6,27.43,27.58,168800.0,15.5181,15.6085,15.5124,15.5972,168800.0
2005-10-17 13:30:00,27.59,27.72,27.58,27.66,189200.0,15.6029,15.6764,15.5972,15.6425,189200.0
2005-10-17 14:00:00,27.66,27.67,27.59,27.6,230400.0,15.6425,15.6481,15.6029,15.6085,230400.0
2005-10-17 14:30:00,27.6,27.63,27.55,27.61,221600.0,15.6085,15.6255,15.5803,15.6142,221600.0
2005-10-17 15:00:00,27.61,27.64,27.4,27.4,520000.0,15.6142,15.6312,15.4954,15.4954,520000.0
2005-10-17 15:30:00,27.4,27.54,27.3,27.3,1255600.0,15.4954,15.5746,15.4389,15.4389,1255600.0
2005-10-18 09:30:00,27.3,27.3,26.51,26.9,593200.0,15.4389,15.4389,14.9921,15.2127,593200.0
2005-10-18 10:00:00,26.9,27.07,26.86,27.05,336800.0,15.2127,15.3088,15.19,15.2975,336800.0
2005-10-18 10:30:00,27.06,27.1,27.01,27.06,418800.0,15.3032,15.3258,15.2749,15.3032,418800.0
2005-10-18 11:00:00,27.06,27.09,26.92,26.92,407200.0,15.3032,15.3201,15.224,15.224,407200.0
2005-10-18 11:30:00,26.94,27.0,26.93,27.0,212800.0,15.2353,15.2692,15.2296,15.2692,212800.0
2005-10-18 12:00:00,27.0,27.12,27.0,27.09,116400.0,15.2692,15.3371,15.2692,15.3201,116400.0
2005-10-18 12:30:00,27.09,27.2,27.09,27.18,211600.0,15.3201,15.3823,15.3201,15.371,211600.0
2005-10-18 13:00:00,27.18,27.23,27.07,27.1,211200.0,15.371,15.3993,15.3088,15.3258,211200.0
2005-10-18 13:30:00,27.1,27.1,27.01,27.04,170800.0,15.3258,15.3258,15.2749,15.2918,170800.0
2005-10-18 14:00:00,27.05,27.08,27.0,27.06,224000.0,15.2975,15.3145,15.2692,15.3032,224000.0
2005-10-18 14:30:00,27.05,27.06,26.99,27.02,389200.0,15.2975,15.3032,15.2636,15.2805,389200.0
2005-10-18 15:00:00,27.02,27.04,26.95,26.96,262000.0,15.2805,15.2918,15.2409,15.2466,262000.0
2005-10-18 15:30:00,26.96,27.01,26.95,26.96,270000.0,15.2466,15.2749,15.2409,15.2466,270000.0
2005-10-19 09:30:00,27.09,27.29,27.0,27.25,369200.0,15.3201,15.4332,15.2692,15.4106,369200.0
2005-10-19 10:00:00,27.24,27.24,27.08,27.19,319600.0,15.4049,15.4049,15.3145,15.3767,319600.0
2005-10-19 10:30:00,27.2,27.56,27.2,27.54,444800.0,15.3823,15.5859,15.3823,15.5746,444800.0
2005-10-19 11:00:00,27.54,27.54,27.23,27.23,174400.0,15.5746,15.5746,15.3993,15.3993,174400.0
2005-10-19 11:30:00,27.24,27.27,27.13,27.15,160000.0,15.4049,15.4219,15.3427,15.3541,160000.0
2005-10-19 12:00:00,27.15,27.2,27.15,27.18,105600.0,15.3541,15.3823,15.3541,15.371,105600.0
2005-10-19 12:30:00,27.18,27.36,27.18,27.33,191200.0,15.371,15.4728,15.371,15.4558,191200.0
2005-10-19 13:00:00,27.32,27.47,27.25,27.45,305600.0,15.4502,15.535,15.4106,15.5237,305600.0
2005-10-19 13:30:00,27.46,27.6,27.44,27.59,258400.0,15.5294,15.6085,15.5181,15.6029,258400.0
2005-10-19 14:00:00,27.6,27.63,27.5,27.59,323600.0,15.6085,15.6255,15.552,15.6029,323600.0
2005-10-19 14:30:00,27.59,27.69,27.53,27.69,298800.0,15.6029,15.6594,15.569,15.6594,298800.0
2005-10-19 15:00:00,27.69,27.75,27.67,27.69,350800.0,15.6594,15.6934,15.6481,15.6594,350800.0
2005-10-19 15:30:00,27.69,27.86,27.66,27.81,582000.0,15.6594,15.7556,15.6425,15.7273,582000.0
2005-10-20 09:30:00,27.88,28.0,27.82,27.82,152800.0,15.7669,15.8347,15.733,15.733,152800.0
2005-10-20 10:00:00,27.82,27.89,27.71,27.8,172800.0,15.733,15.7725,15.6707,15.7216,172800.0
2005-10-20 10:30:00,27.8,27.86,27.68,27.73,109600.0,15.7216,15.7556,15.6538,15.6821,109600.0
2005-10-20 11:00:00,27.76,27.78,27.62,27.71,74000.0,15.699,15.7103,15.6198,15.6707,74000.0
2005-10-20 11:30:00,27.73,27.73,27.43,27.47,141600.0,15.6821,15.6821,15.5124,15.535,141600.0
2005-10-20 12:00:00,27.48,27.55,27.45,27.54,100800.0,15.5407,15.5803,15.5237,15.5746,100800.0
2005-10-20 12:30:00,27.54,27.59,27.52,27.56,75600.0,15.5746,15.6029,15.5633,15.5859,75600.0
2005-10-20 13:00:00,27.56,27.64,27.52,27.52,88800.0,15.5859,15.6312,15.5633,15.5633,88800.0
2005-10-20 13:30:00,27.53,27.61,27.52,27.54,92400.0,15.569,15.6142,15.5633,15.5746,92400.0
2005-10-20 14:00:00,27.54,27.54,27.45,27.51,160800.0,15.5746,15.5746,15.5237,15.5576,160800.0
2005-10-20 14:30:00,27.51,27.52,27.41,27.44,144400.0,15.5576,15.5633,15.5011,15.5181,144400.0
2005-10-20 15:00:00,27.44,27.49,27.1,27.11,239600.0,15.5181,15.5463,15.3258,15.3314,239600.0
2005-10-20 15:30:00,27.11,27.35,27.11,27.26,455200.0,15.3314,15.4672,15.3314,15.4163,455200.0
2005-10-21 09:30:00,27.4,27.46,27.23,27.37,382000.0,15.4954,15.5294,15.3993,15.4785,382000.0
2005-10-21 10:00:00,27.36,27.55,27.36,27.5,133600.0,15.4728,15.5803,15.4728,15.552,133600.0
2005-10-21 10:30:00,27.55,27.59,27.39,27.39,128400.0,15.5803,15.6029,15.4898,15.4898,128400.0
2005-10-21 11:00:00,27.4,27.49,27.4,27.45,162000.0,15.4954,15.5463,15.4954,15.5237,162000.0
2005-10-21 11:30:00,27.43,27.47,27.41,27.47,173200.0,15.5124,15.535,15.5011,15.535,173200.0
2005-10-21 12:00:00,27.47,27.7,27.41,27.69,271200.0,15.535,15.6651,15.5011,15.6594,271200.0
2005-10-21 12:30:00,27.69,27.8,27.58,27.8,134800.0,15.6594,15.7216,15.5972,15.7216,134800.0
2005-10-21 13:00:00,27.81,27.93,27.8,27.89,184000.0,15.7273,15.7952,15.7216,15.7725,184000.0
2005-10-21 13:30:00,27.9,28.09,27.9,27.99,166800.0,15.7782,15.8856,15.7782,15.8291,166800.0
2005-10-21 14:00:00,27.98,28.02,27.8,27.83,159600.0,15.8234,15.8461,15.7216,15.7386,159600.0
2005-10-21 14:30:00,27.83,27.86,27.68,27.71,180000.0,15.7386,15.7556,15.6538,15.6707,180000.0
2005-10-21 15:00:00,27.71,27.77,27.65,27.76,233200.0,15.6707,15.7047,15.6368,15.699,233200.0
2005-10-21 15:30:00,27.77,27.83,27.57,27.66,326400.0,15.7047,15.7386,15.5916,15.6425,326400.0
2005-10-24 09:30:00,27.66,27.75,27.53,27.66,238800.0,15.6425,15.6934,15.569,15.6425,238800.0
2005-10-24 10:00:00,27.68,27.85,27.68,27.75,190000.0,15.6538,15.7499,15.6538,15.6934,190000.0
2005-10-24 10:30:00,27.73,27.81,27.61,27.66,156000.0,15.6821,15.7273,15.6142,15.6425,156000.0
2005-10-24 11:00:00,27.65,27.82,27.65,27.82,128000.0,15.6368,15.733,15.6368,15.733,128000.0
2005-10-24 11:30:00,27.86,28.12,27.86,28.1,250000.0,15.7556,15.9026,15.7556,15.8913,250000.0
2005-10-24 12:00:00,28.1,28.22,28.09,28.21,136000.0,15.8913,15.9592,15.8856,15.9535,136000.0
2005-10-24 12:30:00,28.2,28.2,28.05,28.07,100800.0,15.9479,15.9479,15.863,15.8743,100800.0
2005-10-24 13:00:00,28.05,28.08,28.01,28.05,102800.0,15.863,15.88,15.8404,15.863,102800.0
2005-10-24 13:30:00,28.07,28.1,28.03,28.09,48000.0,15.8743,15.8913,15.8517,15.8856,48000.0
2005-10-24 14:00:00,28.08,28.13,28.04,28.11,61200.0,15.88,15.9083,15.8574,15.897,61200.0
2005-10-24 14:30:00,28.11,28.17,28.07,28.1,85600.0,15.897,15.9309,15.8743,15.8913,85600.0
2005-10-24 15:00:00,28.11,28.18,28.11,28.13,148800.0,15.897,15.9365,15.897,15.9083,148800.0
2005-10-24 15:30:00,28.12,28.25,28.11,28.23,300400.0,15.9026,15.9761,15.897,15.9648,300400.0
2005-10-25 09:30:00,28.24,28.24,27.97,27.98,85600.0,15.9705,15.9705,15.8178,15.8234,85600.0
2005-10-25 10:00:00,27.96,28.03,27.84,28.03,122000.0,15.8121,15.8517,15.7443,15.8517,122000.0
2005-10-25 10:30:00,28.03,28.04,27.88,27.91,121600.0,15.8517,15.8574,15.7669,15.7839,121600.0
2005-10-25 11:00:00,27.93,27.94,27.84,27.85,114400.0,15.7952,15.8008,15.7443,15.7499,114400.0
2005-10-25 11:30:00,27.85,27.9,27.73,27.75,118400.0,15.7499,15.7782,15.6821,15.6934,118400.0
2005-10-25 12:00:00,27.74,27.84,27.73,27.76,81600.0,15.6877,15.7443,15.6821,15.699,81600.0
2005-10-25 12:30:00,27.76,27.78,27.73,27.76,85600.0,15.699,15.7103,15.6821,15.699,85600.0
2005-10-25 13:00:00,27.75,27.79,27.71,27.71,118000.0,15.6934,15.716,15.6707,15.6707,118000.0
2005-10-25 13:30:00,27.72,27.75,27.65,27.69,220400.0,15.6764,15.6934,15.6368,15.6594,220400.0
2005-10-25 14:00:00,27.7,27.73,27.63,27.68,144400.0,15.6651,15.6821,15.6255,15.6538,144400.0
2005-10-25 14:30:00,27.66,27.75,27.62,27.75,108400.0,15.6425,15.6934,15.6198,15.6934,108400.0
2005-10-25 15:00:00,27.75,27.77,27.63,27.77,129600.0,15.6934,15.7047,15.6255,15.7047,129600.0
2005-10-25 15:30:00,27.78,28.0,27.76,27.92,250000.0,15.7103,15.8347,15.699,15.7895,250000.0
2005-10-26 09:30:00,27.96,28.17,27.88,28.14,145200.0,15.8121,15.9309,15.7669,15.9139,145200.0
2005-10-26 10:00:00,28.13,28.36,28.05,28.28,206800.0,15.9083,16.0383,15.863,15.9931,206800.0
2005-10-26 10:30:00,28.29,28.36,28.05,28.15,247600.0,15.9988,16.0383,15.863,15.9196,247600.0
2005-10-26 11:00:00,28.14,28.25,28.01,28.22,149200.0,15.9139,15.9761,15.8404,15.9592,149200.0
2005-10-26 11:30:00,28.22,28.23,28.11,28.12,106400.0,15.9592,15.9648,15.897,15.9026,106400.0
2005-10-26 12:00:00,28.13,28.15,28.06,28.08,61200.0,15.9083,15.9196,15.8687,15.88,61200.0
2005-10-26 12:30:00,28.08,28.21,28.06,28.21,105600.0,15.88,15.9535,15.8687,15.9535,105600.0
2005-10-26 13:00:00,28.2,28.22,28.1,28.15,125200.0,15.9479,15.9592,15.8913,15.9196,125200.0
2005-10-26 13:30:00,28.17,28.2,28.06,28.19,86400.0,15.9309,15.9479,15.8687,15.9422,86400.0
2005-10-26 14:00:00,28.19,28.26,28.18,28.24,173600.0,15.9422,15.9818,15.9365,15.9705,173600.0
2005-10-26 14:30:00,28.24,28.25,28.11,28.14,121200.0,15.9705,15.9761,15.897,15.9139,121200.0
2005-10-26 15:00:00,28.14,28.23,28.13,28.17,156000.0,15.9139,15.9648,15.9083,15.9309,156000.0
2005-10-26 15:30:00,28.17,28.24,28.09,28.11,278000.0,15.9309,15.9705,15.8856,15.897,278000.0
2005-10-27 09:30:00,28.09,28.25,28.07,28.22,163600.0,15.8856,15.9761,15.8743,15.9592,163600.0
2005-10-27 10:00:00,28.22,28.39,28.16,28.25,173600.0,15.9592,16.0553,15.9252,15.9761,173600.0
2005-10-27 10:30:00,28.24,28.26,28.15,28.21,108000.0,15.9705,15.9818,15.9196,15.9535,108000.0
2005-10-27 11:00:00,28.21,28.26,28.18,28.24,64800.0,15.9535,15.9818,15.9365,15.9705,64800.0
2005-10-27 11:30:00,28.24,28.24,28.12,28.18,56400.0,15.9705,15.9705,15.9026,15.9365,56400.0
2005-10-27 12:00:00,28.19,28.25,28.14,28.16,73200.0,15.9422,15.9761,15.9139,15.9252,73200.0
2005-10-27 12:30:00,28.16,28.24,28.11,28.24,44800.0,15.9252,15.9705,15.897,15.9705,44800.0
2005-10-27 13:00:00,28.22,28.24,28.13,28.14,60000.0,15.9592,15.9705,15.9083,15.9139,60000.0
2005-10-27 13:30:00,28.14,28.18,28.08,28.18,64000.0,15.9139,15.9365,15.88,15.9365,64000.0
2005-10-27 14:00:00,28.17,28.25,28.17,28.19,52400.0,15.9309,15.9761,15.9309,15.9422,52400.0
2005-10-27 14:30:00,28.2,28.25,28.1,28.16,91200.0,15.9479,15.9761,15.8913,15.9252,91200.0
2005-10-27 15:00:00,28.14,28.17,28.0,28.03,118000.0,15.9139,15.9309,15.8347,15.8517,118000.0
2005-10-27 15:30:00,28.02,28.06,27.98,28.05,296400.0,15.8461,15.8687,15.8234,15.863,296400.0
2005-10-28 09:30:00,28.29,28.43,28.23,28.33,231600.0,15.9988,16.0779,15.9648,16.0214,231600.0
2005-10-28 10:00:00,28.36,28.54,28.35,28.5,220400.0,16.0383,16.1401,16.0327,16.1175,220400.0
2005-10-28 10:30:00,28.5,28.58,28.45,28.58,152400.0,16.1175,16.1628,16.0892,16.1628,152400.0
2005-10-28 11:00:00,28.56,28.63,28.5,28.56,108400.0,16.1514,16.191,16.1175,16.1514,108400.0
2005-10-28 11:30:00,28.56,28.61,28.44,28.6,82000.0,16.1514,16.1797,16.0836,16.1741,82000.0
2005-10-28 12:00:00,28.6,28.67,28.6,28.66,92000.0,16.1741,16.2137,16.1741,16.208,92000.0
2005-10-28 12:30:00,28.67,28.68,28.56,28.56,81200.0,16.2137,16.2193,16.1514,16.1514,81200.0
2005-10-28 13:00:00,28.56,28.63,28.55,28.59,79600.0,16.1514,16.191,16.1458,16.1684,79600.0
2005-10-28 13:30:00,28.59,28.64,28.57,28.63,93600.0,16.1684,16.1967,16.1571,16.191,93600.0
2005-10-28 14:00:00,28.63,28.73,28.63,28.7,134800.0,16.191,16.2476,16.191,16.2306,134800.0
2005-10-28 14:30:00,28.71,28.74,28.7,28.73,138400.0,16.2363,16.2532,16.2306,16.2476,138400.0
2005-10-28 15:00:00,28.73,28.89,28.73,28.86,378400.0,16.2476,16.3381,16.2476,16.3211,378400.0
2005-10-28 15:30:00,28.85,29.0,28.85,28.99,430800.0,16.3154,16.4003,16.3154,16.3946,430800.0
2005-10-31 09:30:00,28.9,29.0,28.76,28.83,386400.0,16.3437,16.4003,16.2646,16.3041,386400.0
2005-10-31 10:00:00,28.82,29.03,28.77,28.98,963600.0,16.2985,16.4172,16.2702,16.389,963600.0
2005-10-31 10:30:00,28.99,29.11,28.99,29.03,201600.0,16.3946,16.4625,16.3946,16.4172,201600.0
2005-10-31 11:00:00,29.02,29.02,28.86,28.91,130800.0,16.4116,16.4116,16.3211,16.3494,130800.0
2005-10-31 11:30:00,28.92,29.07,28.86,28.99,98800.0,16.355,16.4399,16.3211,16.3946,98800.0
2005-10-31 12:00:00,29.0,29.0,28.92,28.94,226000.0,16.4003,16.4003,16.355,16.3663,226000.0
2005-10-31 12:30:00,28.93,28.95,28.87,28.88,114400.0,16.3607,16.372,16.3268,16.3324,114400.0
2005-10-31 13:00:00,28.88,28.9,28.83,28.86,72800.0,16.3324,16.3437,16.3041,16.3211,72800.0
2005-10-31 13:30:00,28.86,28.89,28.84,28.89,220000.0,16.3211,16.3381,16.3098,16.3381,220000.0
2005-10-31 14:00:00,28.88,28.9,28.85,28.87,100000.0,16.3324,16.3437,16.3154,16.3268,100000.0
2005-10-31 14:30:00,28.87,28.89,28.83,28.89,174800.0,16.3268,16.3381,16.3041,16.3381,174800.0
2005-10-31 15:00:00,28.88,28.91,28.87,28.9,308000.0,16.3324,16.3494,16.3268,16.3437,308000.0
2005-10-31 15:30:00,28.91,29.0,28.89,28.9,243600.0,16.3494,16.4003,16.3381,16.3437,243600.0
2005-11-01 09:30:00,28.95,29.12,28.86,28.88,318400.0,16.372,16.4681,16.3211,16.3324,318400.0
2005-11-01 10:00:00,28.89,29.02,28.86,29.0,188800.0,16.3381,16.4116,16.3211,16.4003,188800.0
2005-11-01 10:30:00,29.0,29.2,29.0,29.19,206800.0,16.4003,16.5134,16.4003,16.5077,206800.0
2005-11-01 11:00:00,29.19,29.24,29.1,29.11,187600.0,16.5077,16.536,16.4568,16.4625,187600.0
2005-11-01 11:30:00,29.1,29.21,29.04,29.2,214800.0,16.4568,16.519,16.4229,16.5134,214800.0
2005-11-01 12:00:00,29.18,29.2,29.16,29.18,180800.0,16.5021,16.5134,16.4908,16.5021,180800.0
2005-11-01 12:30:00,29.16,29.25,29.16,29.22,124000.0,16.4908,16.5417,16.4908,16.5247,124000.0
2005-11-01 13:00:00,29.22,29.25,29.2,29.24,97200.0,16.5247,16.5417,16.5134,16.536,97200.0
2005-11-01 13:30:00,29.24,29.3,29.2,29.24,142800.0,16.536,16.5699,16.5134,16.536,142800.0
2005-11-01 14:00:00,29.25,29.42,29.13,29.42,142800.0,16.5417,16.6378,16.4738,16.6378,142800.0
2005-11-01 14:30:00,29.42,29.46,29.38,29.41,367600.0,16.6378,16.6604,16.6152,16.6321,367600.0
2005-11-01 15:00:00,29.41,29.41,29.32,29.4,353600.0,16.6321,16.6321,16.5812,16.6265,353600.0
2005-11-01 15:30:00,29.4,29.43,29.37,29.4,255200.0,16.6265,16.6435,16.6095,16.6265,255200.0
2005-11-02 09:30:00,29.36,29.46,29.19,29.44,203200.0,16.6039,16.6604,16.5077,16.6491,203200.0
2005-11-02 10:00:00,29.43,29.63,29.42,29.62,290800.0,16.6435,16.7566,16.6378,16.7509,290800.0
2005-11-02 10:30:00,29.63,29.76,29.63,29.68,409200.0,16.7566,16.8301,16.7566,16.7848,409200.0
2005-11-02 11:00:00,29.68,29.75,29.56,29.72,359600.0,16.7848,16.8244,16.717,16.8075,359600.0
2005-11-02 11:30:00,29.72,29.91,29.7,29.85,278000.0,16.8075,16.9149,16.7961,16.881,278000.0
2005-11-02 12:00:00,29.84,29.84,29.75,29.75,103600.0,16.8753,16.8753,16.8244,16.8244,103600.0
2005-11-02 12:30:00,29.77,29.9,29.75,29.87,192800.0,16.8357,16.9093,16.8244,16.8923,192800.0
2005-11-02 13:00:00,29.88,29.91,29.75,29.75,308800.0,16.8979,16.9149,16.8244,16.8244,308800.0
2005-11-02 13:30:00,29.75,29.75,29.66,29.69,216800.0,16.8244,16.8244,16.7735,16.7905,216800.0
2005-11-02 14:00:00,29.69,29.72,29.56,29.59,194800.0,16.7905,16.8075,16.717,16.7339,194800.0
2005-11-02 14:30:00,29.59,29.68,29.55,29.66,285600.0,16.7339,16.7848,16.7113,16.7735,285600.0
2005-11-02 15:00:00,29.66,29.81,29.63,29.81,362800.0,16.7735,16.8584,16.7566,16.8584,362800.0
2005-11-02 15:30:00,29.81,29.89,29.77,29.89,322800.0,16.8584,16.9036,16.8357,16.9036,322800.0
2005-11-03 09:30:00,29.91,29.93,29.7,29.86,188400.0,16.9149,16.9262,16.7961,16.8866,188400.0
2005-11-03 10:00:00,29.86,30.05,29.79,29.96,457600.0,16.8866,16.9941,16.847,16.9432,457600.0
2005-11-03 10:30:00,29.96,30.06,29.96,30.02,314800.0,16.9432,16.9997,16.9432,16.9771,314800.0
2005-11-03 11:00:00,30.02,30.1,30.0,30.09,358000.0,16.9771,17.0224,16.9658,17.0167,358000.0
2005-11-03 11:30:00,30.09,30.15,29.75,29.75,679200.0,17.0167,17.0506,16.8244,16.8244,679200.0
2005-11-03 12:00:00,29.75,29.76,29.66,29.69,311600.0,16.8244,16.8301,16.7735,16.7905,311600.0
2005-11-03 12:30:00,29.69,29.71,29.63,29.64,181600.0,16.7905,16.8018,16.7566,16.7622,181600.0
2005-11-03 13:00:00,29.64,29.66,29.54,29.57,133600.0,16.7622,16.7735,16.7057,16.7226,133600.0
2005-11-03 13:30:00,29.56,29.85,29.49,29.5,349600.0,16.717,16.881,16.6774,16.683,349600.0
2005-11-03 14:00:00,29.5,29.5,29.43,29.45,205200.0,16.683,16.683,16.6435,16.6548,205200.0
2005-11-03 14:30:00,29.46,29.54,29.44,29.5,155600.0,16.6604,16.7057,16.6491,16.683,155600.0
2005-11-03 15:00:00,29.5,29.51,29.41,29.51,159600.0,16.683,16.6887,16.6321,16.6887,159600.0
2005-11-03 15:30:00,29.52,29.6,29.48,29.52,251600.0,16.6944,16.7396,16.6717,16.6944,251600.0
2005-11-04 09:30:00,29.53,29.79,29.46,29.79,123600.0,16.7,16.847,16.6604,16.847,123600.0
2005-11-04 10:00:00,29.79,29.79,29.61,29.75,110000.0,16.847,16.847,16.7452,16.8244,110000.0
2005-11-04 10:30:00,29.74,29.78,29.73,29.74,291600.0,16.8188,16.8414,16.8131,16.8188,291600.0
2005-11-04 11:00:00,29.74,29.8,29.7,29.7,73600.0,16.8188,16.8527,16.7961,16.7961,73600.0
2005-11-04 11:30:00,29.7,29.81,29.68,29.77,75200.0,16.7961,16.8584,16.7848,16.8357,75200.0
2005-11-04 12:00:00,29.77,29.81,29.72,29.81,69600.0,16.8357,16.8584,16.8075,16.8584,69600.0
2005-11-04 12:30:00,29.81,29.81,29.73,29.77,149600.0,16.8584,16.8584,16.8131,16.8357,149600.0
2005-11-04 13:00:00,29.77,29.78,29.67,29.73,74400.0,16.8357,16.8414,16.7792,16.8131,74400.0
2005-11-04 13:30:00,29.71,29.72,29.67,29.67,55600.0,16.8018,16.8075,16.7792,16.7792,55600.0
2005-11-04 14:00:00,29.65,29.75,29.62,29.7,163600.0,16.7679,16.8244,16.7509,16.7961,163600.0
2005-11-04 14:30:00,29.7,29.7,29.59,29.64,112800.0,16.7961,16.7961,16.7339,16.7622,112800.0
2005-11-04 15:00:00,29.64,29.7,29.61,29.69,129600.0,16.7622,16.7961,16.7452,16.7905,129600.0
2005-11-04 15:30:00,29.7,29.84,29.7,29.79,232800.0,16.7961,16.8753,16.7961,16.847,232800.0
2005-11-07 09:30:00,29.68,29.73,29.54,29.71,183200.0,16.7848,16.8131,16.7057,16.8018,183200.0
2005-11-07 10:00:00,29.71,29.78,29.66,29.66,90000.0,16.8018,16.8414,16.7735,16.7735,90000.0
2005-11-07 10:30:00,29.66,29.77,29.62,29.76,61600.0,16.7735,16.8357,16.7509,16.8301,61600.0
2005-11-07 11:00:00,29.76,29.81,29.7,29.77,66800.0,16.8301,16.8584,16.7961,16.8357,66800.0
2005-11-07 11:30:00,29.77,29.93,29.77,29.9,60400.0,16.8357,16.9262,16.8357,16.9093,60400.0
2005-11-07 12:00:00,29.9,29.97,29.89,29.94,62800.0,16.9093,16.9488,16.9036,16.9319,62800.0
2005-11-07 12:30:00,29.93,29.95,29.81,29.86,54800.0,16.9262,16.9375,16.8584,16.8866,54800.0
2005-11-07 13:00:00,29.86,29.93,29.86,29.91,87200.0,16.8866,16.9262,16.8866,16.9149,87200.0
2005-11-07 13:30:00,29.93,29.93,29.85,29.91,56000.0,16.9262,16.9262,16.881,16.9149,56000.0
2005-11-07 14:00:00,29.89,30.0,29.88,29.99,102800.0,16.9036,16.9658,16.8979,16.9601,102800.0
2005-11-07 14:30:00,29.98,30.0,29.93,29.99,138800.0,16.9545,16.9658,16.9262,16.9601,138800.0
2005-11-07 15:00:00,29.99,30.0,29.92,29.94,123200.0,16.9601,16.9658,16.9206,16.9319,123200.0
2005-11-07 15:30:00,29.94,30.07,29.94,30.01,356800.0,16.9319,17.0054,16.9319,16.9715,356800.0
2005-11-08 09:30:00,29.9,29.98,29.74,29.83,91200.0,16.9093,16.9545,16.8188,16.8697,91200.0
2005-11-08 10:00:00,29.83,29.83,29.63,29.72,56000.0,16.8697,16.8697,16.7566,16.8075,56000.0
2005-11-08 10:30:00,29.72,29.79,29.72,29.76,43200.0,16.8075,16.847,16.8075,16.8301,43200.0
2005-11-08 11:00:00,29.77,29.9,29.76,29.81,84400.0,16.8357,16.9093,16.8301,16.8584,84400.0
2005-11-08 11:30:00,29.83,29.91,29.72,29.81,129600.0,16.8697,16.9149,16.8075,16.8584,129600.0
2005-11-08 12:00:00,29.81,29.81,29.71,29.74,50000.0,16.8584,16.8584,16.8018,16.8188,50000.0
2005-11-08 12:30:00,29.74,29.75,29.64,29.74,60800.0,16.8188,16.8244,16.7622,16.8188,60800.0
2005-11-08 13:00:00,29.75,29.76,29.67,29.73,56400.0,16.8244,16.8301,16.7792,16.8131,56400.0
2005-11-08 13:30:00,29.73,29.75,29.68,29.75,34400.0,16.8131,16.8244,16.7848,16.8244,34400.0
2005-11-08 14:00:00,29.74,29.8,29.74,29.8,18800.0,16.8188,16.8527,16.8188,16.8527,18800.0
2005-11-08 14:30:00,29.79,29.79,29.73,29.78,51600.0,16.847,16.847,16.8131,16.8414,51600.0
2005-11-08 15:00:00,29.78,29.91,29.78,29.91,96400.0,16.8414,16.9149,16.8414,16.9149,96400.0
2005-11-08 15:30:00,29.93,29.95,29.9,29.92,106400.0,16.9262,16.9375,16.9093,16.9206,106400.0
2005-11-09 09:30:00,29.84,29.84,29.53,29.53,170800.0,16.8753,16.8753,16.7,16.7,170800.0
2005-11-09 10:00:00,29.53,29.63,29.53,29.57,153600.0,16.7,16.7566,16.7,16.7226,153600.0
2005-11-09 10:30:00,29.57,29.71,29.57,29.62,230800.0,16.7226,16.8018,16.7226,16.7509,230800.0
2005-11-09 11:00:00,29.6,29.65,29.56,29.56,133600.0,16.7396,16.7679,16.717,16.717,133600.0
2005-11-09 11:30:00,29.56,29.6,29.53,29.58,210400.0,16.717,16.7396,16.7,16.7283,210400.0
2005-11-09 12:00:00,29.58,29.82,29.52,29.81,180800.0,16.7283,16.864,16.6944,16.8584,180800.0
2005-11-09 12:30:00,29.81,29.82,29.73,29.74,139600.0,16.8584,16.864,16.8131,16.8188,139600.0
2005-11-09 13:00:00,29.73,29.75,29.68,29.73,103600.0,16.8131,16.8244,16.7848,16.8131,103600.0
2005-11-09 13:30:00,29.73,29.78,29.62,29.64,87600.0,16.8131,16.8414,16.7509,16.7622,87600.0
2005-11-09 14:00:00,29.63,29.63,29.54,29.55,105200.0,16.7566,16.7566,16.7057,16.7113,105200.0
2005-11-09 14:30:00,29.54,29.59,29.47,29.47,181200.0,16.7057,16.7339,16.6661,16.6661,181200.0
2005-11-09 15:00:00,29.47,29.53,29.44,29.53,240000.0,16.6661,16.7,16.6491,16.7,240000.0
2005-11-09 15:30:00,29.53,29.55,29.45,29.47,248000.0,16.7,16.7113,16.6548,16.6661,248000.0
2005-11-10 09:30:00,29.48,29.56,29.38,29.46,194000.0,16.6717,16.717,16.6152,16.6604,194000.0
2005-11-10 10:00:00,29.46,29.54,29.24,29.33,146400.0,16.6604,16.7057,16.536,16.5869,146400.0
2005-11-10 10:30:00,29.36,29.55,29.34,29.55,106800.0,16.6039,16.7113,16.5926,16.7113,106800.0
2005-11-10 11:00:00,29.55,29.63,29.5,29.63,140400.0,16.7113,16.7566,16.683,16.7566,140400.0
2005-11-10 11:30:00,29.63,29.87,29.63,29.82,204000.0,16.7566,16.8923,16.7566,16.864,204000.0
2005-11-10 12:00:00,29.82,29.86,29.77,29.78,111200.0,16.864,16.8866,16.8357,16.8414,111200.0
2005-11-10 12:30:00,29.78,29.86,29.78,29.79,75600.0,16.8414,16.8866,16.8414,16.847,75600.0
2005-11-10 13:00:00,29.78,29.97,29.78,29.97,117600.0,16.8414,16.9488,16.8414,16.9488,117600.0
2005-11-10 13:30:00,29.97,30.24,29.97,30.18,299200.0,16.9488,17.1015,16.9488,17.0676,299200.0
2005-11-10 14:00:00,30.18,30.31,30.18,30.3,259600.0,17.0676,17.1411,17.0676,17.1355,259600.0
2005-11-10 14:30:00,30.3,30.38,30.23,30.36,133600.0,17.1355,17.1807,17.0959,17.1694,133600.0
2005-11-10 15:00:00,30.37,30.42,30.35,30.41,217200.0,17.175,17.2033,17.1637,17.1977,217200.0
2005-11-10 15:30:00,30.42,30.57,30.41,30.47,385600.0,17.2033,17.2882,17.1977,17.2316,385600.0
2005-11-11 09:30:00,30.45,30.61,30.38,30.5,310800.0,17.2203,17.3108,17.1807,17.2486,310800.0
2005-11-11 10:00:00,30.52,30.54,30.47,30.5,292800.0,17.2599,17.2712,17.2316,17.2486,292800.0
2005-11-11 10:30:00,30.5,30.5,30.32,30.34,534000.0,17.2486,17.2486,17.1468,17.1581,534000.0
2005-11-11 11:00:00,30.35,30.41,30.33,30.4,106400.0,17.1637,17.1977,17.1524,17.192,106400.0
2005-11-11 11:30:00,30.4,30.4,30.31,30.32,99200.0,17.192,17.192,17.1411,17.1468,99200.0
2005-11-11 12:00:00,30.32,30.42,30.32,30.38,73200.0,17.1468,17.2033,17.1468,17.1807,73200.0
2005-11-11 12:30:00,30.38,30.38,30.29,30.29,75600.0,17.1807,17.1807,17.1298,17.1298,75600.0
2005-11-11 13:00:00,30.29,30.36,30.29,30.34,84000.0,17.1298,17.1694,17.1298,17.1581,84000.0
2005-11-11 13:30:00,30.34,30.34,30.29,30.29,74000.0,17.1581,17.1581,17.1298,17.1298,74000.0
2005-11-11 14:00:00,30.29,30.29,30.21,30.22,108800.0,17.1298,17.1298,17.0846,17.0902,108800.0
2005-11-11 14:30:00,30.22,30.23,30.18,30.18,193200.0,17.0902,17.0959,17.0676,17.0676,193200.0
2005-11-11 15:00:00,30.17,30.25,30.17,30.2,136400.0,17.0619,17.1072,17.0619,17.0789,136400.0
2005-11-11 15:30:00,30.2,30.24,30.19,30.22,246800.0,17.0789,17.1015,17.0733,17.0902,246800.0
2005-11-14 09:30:00,30.04,30.08,29.89,30.03,210800.0,16.9884,17.011,16.9036,16.9828,210800.0
2005-11-14 10:00:00,30.03,30.08,29.95,30.02,166800.0,16.9828,17.011,16.9375,16.9771,166800.0
2005-11-14 10:30:00,30.03,30.12,30.0,30.04,151600.0,16.9828,17.0337,16.9658,16.9884,151600.0
2005-11-14 11:00:00,30.03,30.09,30.01,30.08,138400.0,16.9828,17.0167,16.9715,17.011,138400.0
2005-11-14 11:30:00,30.07,30.08,30.01,30.04,124400.0,17.0054,17.011,16.9715,16.9884,124400.0
2005-11-14 12:00:00,30.01,30.03,30.0,30.0,136800.0,16.9715,16.9828,16.9658,16.9658,136800.0
2005-11-14 12:30:00,30.0,30.05,29.99,30.01,161200.0,16.9658,16.9941,16.9601,16.9715,161200.0
2005-11-14 13:00:00,30.0,30.04,29.96,30.04,154000.0,16.9658,16.9884,16.9432,16.9884,154000.0
2005-11-14 13:30:00,30.03,30.08,30.0,30.05,181600.0,16.9828,17.011,16.9658,16.9941,181600.0
2005-11-14 14:00:00,30.06,30.09,30.03,30.05,160000.0,16.9997,17.0167,16.9828,16.9941,160000.0
2005-11-14 14:30:00,30.05,30.06,30.02,30.02,122800.0,16.9941,16.9997,16.9771,16.9771,122800.0
2005-11-14 15:00:00,30.02,30.08,30.0,30.05,150400.0,16.9771,17.011,16.9658,16.9941,150400.0
2005-11-14 15:30:00,30.04,30.05,29.98,30.0,276000.0,16.9884,16.9941,16.9545,16.9658,276000.0
2005-11-15 09:30:00,29.86,30.18,29.86,30.03,203600.0,16.8866,17.0676,16.8866,16.9828,203600.0
2005-11-15 10:00:00,30.04,30.1,29.94,29.94,137200.0,16.9884,17.0224,16.9319,16.9319,137200.0
2005-11-15 10:30:00,29.94,30.0,29.86,29.93,136400.0,16.9319,16.9658,16.8866,16.9262,136400.0
2005-11-15 11:00:00,29.93,29.95,29.9,29.93,72400.0,16.9262,16.9375,16.9093,16.9262,72400.0
2005-11-15 11:30:00,29.92,29.95,29.81,29.86,140800.0,16.9206,16.9375,16.8584,16.8866,140800.0
2005-11-15 12:00:00,29.85,30.0,29.85,29.98,114400.0,16.881,16.9658,16.881,16.9545,114400.0
2005-11-15 12:30:00,29.98,30.07,29.98,30.03,74800.0,16.9545,17.0054,16.9545,16.9828,74800.0
2005-11-15 13:00:00,30.03,30.1,30.03,30.03,115600.0,16.9828,17.0224,16.9828,16.9828,115600.0
2005-11-15 13:30:00,30.03,30.03,29.85,29.91,94000.0,16.9828,16.9828,16.881,16.9149,94000.0
2005-11-15 14:00:00,29.91,29.91,29.75,29.82,204400.0,16.9149,16.9149,16.8244,16.864,204400.0
2005-11-15 14:30:00,29.82,29.82,29.64,29.64,193200.0,16.864,16.864,16.7622,16.7622,193200.0
2005-11-15 15:00:00,29.63,29.77,29.61,29.73,264000.0,16.7566,16.8357,16.7452,16.8131,264000.0
2005-11-15 15:30:00,29.73,29.81,29.71,29.75,221200.0,16.8131,16.8584,16.8018,16.8244,221200.0
2005-11-16 09:30:00,29.85,29.85,29.57,29.77,139600.0,16.881,16.881,16.7226,16.8357,139600.0
2005-11-16 10:00:00,29.79,29.81,29.61,29.64,68400.0,16.847,16.8584,16.7452,16.7622,68400.0
2005-11-16 10:30:00,29.62,29.63,29.5,29.57,102400.0,16.7509,16.7566,16.683,16.7226,102400.0
2005-11-16 11:00:00,29.57,29.58,29.45,29.54,105600.0,16.7226,16.7283,16.6548,16.7057,105600.0
2005-11-16 11:30:00,29.57,29.64,29.53,29.61,112800.0,16.7226,16.7622,16.7,16.7452,112800.0
2005-11-16 12:00:00,29.63,29.7,29.59,29.6,88400.0,16.7566,16.7961,16.7339,16.7396,88400.0
2005-11-16 12:30:00,29.6,29.64,29.59,29.61,36800.0,16.7396,16.7622,16.7339,16.7452,36800.0
2005-11-16 13:00:00,29.6,29.62,29.54,29.62,42800.0,16.7396,16.7509,16.7057,16.7509,42800.0
2005-11-16 13:30:00,29.63,29.66,29.53,29.58,68000.0,16.7566,16.7735,16.7,16.7283,68000.0
2005-11-16 14:00:00,29.58,29.58,29.53,29.57,58400.0,16.7283,16.7283,16.7,16.7226,58400.0
2005-11-16 14:30:00,29.57,29.57,29.46,29.51,140400.0,16.7226,16.7226,16.6604,16.6887,140400.0
2005-11-16 15:00:00,29.51,29.53,29.41,29.5,127600.0,16.6887,16.7,16.6321,16.683,127600.0
2005-11-16 15:30:00,29.5,29.53,29.44,29.53,208400.0,16.683,16.7,16.6491,16.7,208400.0
2005-11-17 09:30:00,29.48,29.48,29.12,29.16,814800.0,16.6717,16.6717,16.4681,16.4908,814800.0
2005-11-17 10:00:00,29.16,29.22,29.06,29.19,505200.0,16.4908,16.5247,16.4342,16.5077,505200.0
2005-11-17 10:30:00,29.19,29.24,29.17,29.18,253600.0,16.5077,16.536,16.4964,16.5021,253600.0
2005-11-17 11:00:00,29.18,29.22,29.1,29.1,304400.0,16.5021,16.5247,16.4568,16.4568,304400.0
2005-11-17 11:30:00,29.1,29.19,29.04,29.19,387200.0,16.4568,16.5077,16.4229,16.5077,387200.0
2005-11-17 12:00:00,29.17,29.26,29.14,29.24,310800.0,16.4964,16.5473,16.4795,16.536,310800.0
2005-11-17 12:30:00,29.25,29.3,29.22,29.25,220800.0,16.5417,16.5699,16.5247,16.5417,220800.0
2005-11-17 13:00:00,29.25,29.33,29.24,29.27,269600.0,16.5417,16.5869,16.536,16.553,269600.0
2005-11-17 13:30:00,29.27,29.48,29.27,29.46,362400.0,16.553,16.6717,16.553,16.6604,362400.0
2005-11-17 14:00:00,29.47,30.01,29.46,30.01,381200.0,16.6661,16.9715,16.6604,16.9715,381200.0
2005-11-17 14:30:00,30.01,30.6,29.99,30.55,911600.0,16.9715,17.3051,16.9601,17.2768,911600.0
2005-11-17 15:00:00,30.56,31.0,30.49,30.91,1083600.0,17.2825,17.5313,17.2429,17.4804,1083600.0
2005-11-17 15:30:00,30.91,30.97,30.65,30.67,1861600.0,17.4804,17.5144,17.3334,17.3447,1861600.0
2005-11-18 09:30:00,30.8,30.8,30.35,30.36,712400.0,17.4182,17.4182,17.1637,17.1694,712400.0
2005-11-18 10:00:00,30.35,30.42,30.26,30.32,458800.0,17.1637,17.2033,17.1128,17.1468,458800.0
2005-11-18 10:30:00,30.32,30.32,30.03,30.07,409600.0,17.1468,17.1468,16.9828,17.0054,409600.0
2005-11-18 11:00:00,30.07,30.15,30.01,30.08,216800.0,17.0054,17.0506,16.9715,17.011,216800.0
2005-11-18 11:30:00,30.09,30.09,29.92,29.98,215600.0,17.0167,17.0167,16.9206,16.9545,215600.0
2005-11-18 12:00:00,29.99,30.14,29.99,30.09,153600.0,16.9601,17.045,16.9601,17.0167,153600.0
2005-11-18 12:30:00,30.1,30.15,30.05,30.14,132400.0,17.0224,17.0506,16.9941,17.045,132400.0
2005-11-18 13:00:00,30.13,30.18,30.11,30.14,72400.0,17.0393,17.0676,17.028,17.045,72400.0
2005-11-18 13:30:00,30.14,30.2,30.07,30.1,152400.0,17.045,17.0789,17.0054,17.0224,152400.0
2005-11-18 14:00:00,30.1,30.11,30.03,30.05,210400.0,17.0224,17.028,16.9828,16.9941,210400.0
2005-11-18 14:30:00,30.04,30.09,30.0,30.09,172800.0,16.9884,17.0167,16.9658,17.0167,172800.0
2005-11-18 15:00:00,30.09,30.2,30.06,30.1,275200.0,17.0167,17.0789,16.9997,17.0224,275200.0
2005-11-18 15:30:00,30.1,30.33,30.07,30.28,427600.0,17.0224,17.1524,17.0054,17.1242,427600.0
2005-11-21 09:30:00,30.27,30.27,30.09,30.13,147600.0,17.1185,17.1185,17.0167,17.0393,147600.0
2005-11-21 10:00:00,30.13,30.18,30.07,30.07,147600.0,17.0393,17.0676,17.0054,17.0054,147600.0
2005-11-21 10:30:00,30.05,30.11,29.99,30.03,135600.0,16.9941,17.028,16.9601,16.9828,135600.0
2005-11-21 11:00:00,30.04,30.11,30.02,30.08,111200.0,16.9884,17.028,16.9771,17.011,111200.0
2005-11-21 11:30:00,30.07,30.08,29.99,30.04,255200.0,17.0054,17.011,16.9601,16.9884,255200.0
2005-11-21 12:00:00,30.04,30.09,29.88,29.89,164400.0,16.9884,17.0167,16.8979,16.9036,164400.0
2005-11-21 12:30:00,29.9,30.05,29.89,30.05,125200.0,16.9093,16.9941,16.9036,16.9941,125200.0
2005-11-21 13:00:00,30.05,30.13,30.01,30.13,86400.0,16.9941,17.0393,16.9715,17.0393,86400.0
2005-11-21 13:30:00,30.11,30.18,30.09,30.12,67200.0,17.028,17.0676,17.0167,17.0337,67200.0
2005-11-21 14:00:00,30.13,30.21,30.09,30.1,92800.0,17.0393,17.0846,17.0167,17.0224,92800.0
2005-11-21 14:30:00,30.1,30.16,30.02,30.13,64000.0,17.0224,17.0563,16.9771,17.0393,64000.0
2005-11-21 15:00:00,30.14,30.16,30.01,30.07,165200.0,17.045,17.0563,16.9715,17.0054,165200.0
2005-11-21 15:30:00,30.06,30.17,30.04,30.11,198000.0,16.9997,17.0619,16.9884,17.028,198000.0
2005-11-22 09:30:00,30.01,30.11,29.99,30.02,133200.0,16.9715,17.028,16.9601,16.9771,133200.0
2005-11-22 10:00:00,30.01,30.05,29.99,30.04,100800.0,16.9715,16.9941,16.9601,16.9884,100800.0
2005-11-22 10:30:00,30.01,30.09,30.0,30.07,71600.0,16.9715,17.0167,16.9658,17.0054,71600.0
2005-11-22 11:00:00,30.06,30.12,30.04,30.09,76000.0,16.9997,17.0337,16.9884,17.0167,76000.0
2005-11-22 11:30:00,30.09,30.13,30.07,30.12,59200.0,17.0167,17.0393,17.0054,17.0337,59200.0
2005-11-22 12:00:00,30.12,30.23,30.12,30.17,156800.0,17.0337,17.0959,17.0337,17.0619,156800.0
2005-11-22 12:30:00,30.16,30.24,30.16,30.16,104800.0,17.0563,17.1015,17.0563,17.0563,104800.0
2005-11-22 13:00:00,30.17,30.27,30.17,30.19,115600.0,17.0619,17.1185,17.0619,17.0733,115600.0
2005-11-22 13:30:00,30.19,30.24,30.15,30.17,98000.0,17.0733,17.1015,17.0506,17.0619,98000.0
2005-11-22 14:00:00,30.16,30.35,30.16,30.34,158800.0,17.0563,17.1637,17.0563,17.1581,158800.0
2005-11-22 14:30:00,30.34,30.35,30.27,30.35,124400.0,17.1581,17.1637,17.1185,17.1637,124400.0
2005-11-22 15:00:00,30.35,30.43,30.32,30.35,407600.0,17.1637,17.209,17.1468,17.1637,407600.0
2005-11-22 15:30:00,30.35,30.44,30.34,30.41,286400.0,17.1637,17.2146,17.1581,17.1977,286400.0
2005-11-23 09:30:00,30.46,30.62,30.43,30.56,154000.0,17.2259,17.3164,17.209,17.2825,154000.0
2005-11-23 10:00:00,30.57,30.69,30.53,30.68,214000.0,17.2882,17.356,17.2655,17.3504,214000.0
2005-11-23 10:30:00,30.69,30.71,30.53,30.54,261600.0,17.356,17.3673,17.2655,17.2712,261600.0
2005-11-23 11:00:00,30.54,30.61,30.52,30.59,223200.0,17.2712,17.3108,17.2599,17.2995,223200.0
2005-11-23 11:30:00,30.59,30.62,30.54,30.6,248000.0,17.2995,17.3164,17.2712,17.3051,248000.0
2005-11-23 12:00:00,30.6,30.72,30.58,30.72,259200.0,17.3051,17.373,17.2938,17.373,259200.0
2005-11-23 12:30:00,30.72,30.75,30.72,30.74,146800.0,17.373,17.3899,17.373,17.3843,146800.0
2005-11-23 13:00:00,30.74,30.77,30.74,30.74,120800.0,17.3843,17.4013,17.3843,17.3843,120800.0
2005-11-23 13:30:00,30.74,30.75,30.68,30.7,103600.0,17.3843,17.3899,17.3504,17.3617,103600.0
2005-11-23 14:00:00,30.7,30.78,30.68,30.73,144800.0,17.3617,17.4069,17.3504,17.3786,144800.0
2005-11-23 14:30:00,30.72,30.74,30.66,30.66,150000.0,17.373,17.3843,17.3391,17.3391,150000.0
2005-11-23 15:00:00,30.66,30.66,30.53,30.55,312000.0,17.3391,17.3391,17.2655,17.2768,312000.0
2005-11-23 15:30:00,30.54,30.54,30.45,30.49,289200.0,17.2712,17.2712,17.2203,17.2429,289200.0
2005-11-25 09:30:00,30.64,30.64,30.4,30.45,99600.0,17.3277,17.3277,17.192,17.2203,99600.0
2005-11-25 10:00:00,30.42,30.45,30.32,30.32,70400.0,17.2033,17.2203,17.1468,17.1468,70400.0
2005-11-25 10:30:00,30.31,30.36,30.3,30.34,50000.0,17.1411,17.1694,17.1355,17.1581,50000.0
2005-11-25 11:00:00,30.34,30.34,30.31,30.34,40800.0,17.1581,17.1581,17.1411,17.1581,40800.0
2005-11-25 11:30:00,30.35,30.35,30.29,30.33,70000.0,17.1637,17.1637,17.1298,17.1524,70000.0
2005-11-25 12:00:00,30.33,30.33,30.25,30.3,102400.0,17.1524,17.1524,17.1072,17.1355,102400.0
2005-11-25 12:30:00,30.31,30.35,30.26,30.31,135600.0,17.1411,17.1637,17.1128,17.1411,135600.0
2005-11-25 13:00:00,30.32,30.32,30.3,30.3,32400.0,17.1468,17.1468,17.1355,17.1355,32400.0
2005-11-25 13:30:00,30.32,30.32,30.32,30.32,400.0,17.1468,17.1468,17.1468,17.1468,400.0
2005-11-25 14:00:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 14:30:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 15:00:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 15:30:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-28 09:30:00,30.48,30.5,30.33,30.35,144000.0,17.2373,17.2486,17.1524,17.1637,144000.0
2005-11-28 10:00:00,30.35,30.43,30.34,30.39,105200.0,17.1637,17.209,17.1581,17.1864,105200.0
2005-11-28 10:30:00,30.38,30.53,30.38,30.5,118000.0,17.1807,17.2655,17.1807,17.2486,118000.0
2005-11-28 11:00:00,30.5,30.7,30.5,30.7,167200.0,17.2486,17.3617,17.2486,17.3617,167200.0
2005-11-28 11:30:00,30.7,30.78,30.68,30.72,168800.0,17.3617,17.4069,17.3504,17.373,168800.0
2005-11-28 12:00:00,30.72,30.74,30.63,30.68,120400.0,17.373,17.3843,17.3221,17.3504,120400.0
2005-11-28 12:30:00,30.69,30.73,30.68,30.7,88000.0,17.356,17.3786,17.3504,17.3617,88000.0
2005-11-28 13:00:00,30.7,30.72,30.67,30.7,100000.0,17.3617,17.373,17.3447,17.3617,100000.0
2005-11-28 13:30:00,30.7,30.77,30.7,30.73,124000.0,17.3617,17.4013,17.3617,17.3786,124000.0
2005-11-28 14:00:00,30.73,30.75,30.59,30.6,236000.0,17.3786,17.3899,17.2995,17.3051,236000.0
2005-11-28 14:30:00,30.59,30.68,30.59,30.68,135200.0,17.2995,17.3504,17.2995,17.3504,135200.0
2005-11-28 15:00:00,30.67,30.7,30.58,30.63,127600.0,17.3447,17.3617,17.2938,17.3221,127600.0
2005-11-28 15:30:00,30.63,30.7,30.63,30.68,233200.0,17.3221,17.3617,17.3221,17.3504,233200.0
2005-11-29 09:30:00,30.88,31.25,30.79,30.97,364800.0,17.4635,17.6727,17.4126,17.5144,364800.0
2005-11-29 10:00:00,30.97,31.08,30.89,30.9,213600.0,17.5144,17.5766,17.4691,17.4748,213600.0
2005-11-29 10:30:00,30.9,30.98,30.82,30.85,151600.0,17.4748,17.52,17.4295,17.4465,151600.0
2005-11-29 11:00:00,30.85,30.93,30.79,30.92,373200.0,17.4465,17.4917,17.4126,17.4861,373200.0
2005-11-29 11:30:00,30.92,31.06,30.92,31.0,128800.0,17.4861,17.5653,17.4861,17.5313,128800.0
2005-11-29 12:00:00,31.0,31.0,30.83,30.86,198400.0,17.5313,17.5313,17.4352,17.4522,198400.0
2005-11-29 12:30:00,30.86,30.89,30.81,30.84,87600.0,17.4522,17.4691,17.4239,17.4408,87600.0
2005-11-29 13:00:00,30.84,30.84,30.74,30.75,87200.0,17.4408,17.4408,17.3843,17.3899,87200.0
2005-11-29 13:30:00,30.75,30.89,30.75,30.89,122400.0,17.3899,17.4691,17.3899,17.4691,122400.0
2005-11-29 14:00:00,30.89,30.97,30.87,30.9,200400.0,17.4691,17.5144,17.4578,17.4748,200400.0
2005-11-29 14:30:00,30.88,31.06,30.88,30.98,133600.0,17.4635,17.5653,17.4635,17.52,133600.0
2005-11-29 15:00:00,30.99,31.02,30.93,30.97,113600.0,17.5257,17.5426,17.4917,17.5144,113600.0
2005-11-29 15:30:00,30.98,31.01,30.93,30.98,214800.0,17.52,17.537,17.4917,17.52,214800.0
2005-11-30 09:30:00,31.15,31.15,30.84,30.88,164800.0,17.6162,17.6162,17.4408,17.4635,164800.0
2005-11-30 10:00:00,30.88,30.97,30.78,30.97,130400.0,17.4635,17.5144,17.4069,17.5144,130400.0
2005-11-30 10:30:00,30.95,30.98,30.85,30.86,134800.0,17.5031,17.52,17.4465,17.4522,134800.0
2005-11-30 11:00:00,30.87,30.89,30.75,30.81,120000.0,17.4578,17.4691,17.3899,17.4239,120000.0
2005-11-30 11:30:00,30.8,30.83,30.66,30.72,126800.0,17.4182,17.4352,17.3391,17.373,126800.0
2005-11-30 12:00:00,30.73,30.85,30.7,30.85,120800.0,17.3786,17.4465,17.3617,17.4465,120800.0
2005-11-30 12:30:00,30.85,30.95,30.79,30.89,150400.0,17.4465,17.5031,17.4126,17.4691,150400.0
2005-11-30 13:00:00,30.88,30.94,30.81,30.84,129600.0,17.4635,17.4974,17.4239,17.4408,129600.0
2005-11-30 13:30:00,30.83,30.89,30.75,30.82,151200.0,17.4352,17.4691,17.3899,17.4295,151200.0
2005-11-30 14:00:00,30.83,31.0,30.82,30.9,224800.0,17.4352,17.5313,17.4295,17.4748,224800.0
2005-11-30 14:30:00,30.9,30.92,30.81,30.89,145200.0,17.4748,17.4861,17.4239,17.4691,145200.0
2005-11-30 15:00:00,30.88,30.89,30.72,30.78,208000.0,17.4635,17.4691,17.373,17.4069,208000.0
2005-11-30 15:30:00,30.78,30.83,30.7,30.72,258000.0,17.4069,17.4352,17.3617,17.373,258000.0
2005-12-01 09:30:00,30.98,30.98,30.68,30.8,216000.0,17.52,17.52,17.3504,17.4182,216000.0
2005-12-01 10:00:00,30.8,30.89,30.74,30.85,118000.0,17.4182,17.4691,17.3843,17.4465,118000.0
2005-12-01 10:30:00,30.86,30.88,30.73,30.81,144800.0,17.4522,17.4635,17.3786,17.4239,144800.0
2005-12-01 11:00:00,30.82,30.82,30.71,30.77,94000.0,17.4295,17.4295,17.3673,17.4013,94000.0
2005-12-01 11:30:00,30.77,30.84,30.77,30.84,81600.0,17.4013,17.4408,17.4013,17.4408,81600.0
2005-12-01 12:00:00,30.84,30.94,30.84,30.91,134800.0,17.4408,17.4974,17.4408,17.4804,134800.0
2005-12-01 12:30:00,30.91,31.0,30.91,30.99,126800.0,17.4804,17.5313,17.4804,17.5257,126800.0
2005-12-01 13:00:00,30.99,31.06,30.95,31.03,134000.0,17.5257,17.5653,17.5031,17.5483,134000.0
2005-12-01 13:30:00,31.03,31.07,30.98,31.03,131200.0,17.5483,17.5709,17.52,17.5483,131200.0
2005-12-01 14:00:00,31.03,31.05,30.98,31.05,125600.0,17.5483,17.5596,17.52,17.5596,125600.0
2005-12-01 14:30:00,31.05,31.11,31.02,31.08,117200.0,17.5596,17.5935,17.5426,17.5766,117200.0
2005-12-01 15:00:00,31.06,31.11,31.0,31.0,169600.0,17.5653,17.5935,17.5313,17.5313,169600.0
2005-12-01 15:30:00,31.0,31.04,30.95,31.02,172800.0,17.5313,17.554,17.5031,17.5426,172800.0
2005-12-02 09:30:00,30.97,30.98,30.73,30.8,108800.0,17.5144,17.52,17.3786,17.4182,108800.0
2005-12-02 10:00:00,30.81,31.02,30.79,30.99,103200.0,17.4239,17.5426,17.4126,17.5257,103200.0
2005-12-02 10:30:00,30.98,31.1,30.95,31.0,85600.0,17.52,17.5879,17.5031,17.5313,85600.0
2005-12-02 11:00:00,31.01,31.08,30.99,31.06,85600.0,17.537,17.5766,17.5257,17.5653,85600.0
2005-12-02 11:30:00,31.06,31.09,30.98,30.98,80800.0,17.5653,17.5822,17.52,17.52,80800.0
2005-12-02 12:00:00,30.98,31.03,30.87,30.9,48800.0,17.52,17.5483,17.4578,17.4748,48800.0
2005-12-02 12:30:00,30.9,30.99,30.86,30.89,83200.0,17.4748,17.5257,17.4522,17.4691,83200.0
2005-12-02 13:00:00,30.89,30.91,30.86,30.88,70000.0,17.4691,17.4804,17.4522,17.4635,70000.0
2005-12-02 13:30:00,30.88,30.88,30.84,30.86,50800.0,17.4635,17.4635,17.4408,17.4522,50800.0
2005-12-02 14:00:00,30.86,30.89,30.8,30.85,88400.0,17.4522,17.4691,17.4182,17.4465,88400.0
2005-12-02 14:30:00,30.84,30.92,30.84,30.92,145600.0,17.4408,17.4861,17.4408,17.4861,145600.0
2005-12-02 15:00:00,30.92,31.01,30.91,30.99,164800.0,17.4861,17.537,17.4804,17.5257,164800.0
2005-12-02 15:30:00,30.99,31.0,30.85,30.93,251600.0,17.5257,17.5313,17.4465,17.4917,251600.0
2005-12-05 09:30:00,30.93,30.97,30.82,30.91,99600.0,17.4917,17.5144,17.4295,17.4804,99600.0
2005-12-05 10:00:00,30.94,30.94,30.74,30.75,149200.0,17.4974,17.4974,17.3843,17.3899,149200.0
2005-12-05 10:30:00,30.75,30.84,30.74,30.74,158000.0,17.3899,17.4408,17.3843,17.3843,158000.0
2005-12-05 11:00:00,30.76,30.88,30.76,30.88,171200.0,17.3956,17.4635,17.3956,17.4635,171200.0
2005-12-05 11:30:00,30.88,30.91,30.87,30.88,208400.0,17.4635,17.4804,17.4578,17.4635,208400.0
2005-12-05 12:00:00,30.88,30.93,30.86,30.89,173200.0,17.4635,17.4917,17.4522,17.4691,173200.0
2005-12-05 12:30:00,30.89,30.93,30.89,30.93,128800.0,17.4691,17.4917,17.4691,17.4917,128800.0
2005-12-05 13:00:00,30.93,30.98,30.92,30.97,121200.0,17.4917,17.52,17.4861,17.5144,121200.0
2005-12-05 13:30:00,30.97,30.99,30.93,30.99,102000.0,17.5144,17.5257,17.4917,17.5257,102000.0
2005-12-05 14:00:00,30.99,30.99,30.91,30.94,142800.0,17.5257,17.5257,17.4804,17.4974,142800.0
2005-12-05 14:30:00,30.94,31.02,30.91,31.0,166400.0,17.4974,17.5426,17.4804,17.5313,166400.0
2005-12-05 15:00:00,31.01,31.01,30.93,30.93,106400.0,17.537,17.537,17.4917,17.4917,106400.0
2005-12-05 15:30:00,30.93,31.02,30.93,30.97,202800.0,17.4917,17.5426,17.4917,17.5144,202800.0
2005-12-06 09:30:00,31.01,31.1,30.91,30.96,103600.0,17.537,17.5879,17.4804,17.5087,103600.0
2005-12-06 10:00:00,30.95,31.05,30.9,31.0,153200.0,17.5031,17.5596,17.4748,17.5313,153200.0
2005-12-06 10:30:00,31.0,31.0,30.94,30.99,74800.0,17.5313,17.5313,17.4974,17.5257,74800.0
2005-12-06 11:00:00,30.99,31.0,30.83,30.9,154800.0,17.5257,17.5313,17.4352,17.4748,154800.0
2005-12-06 11:30:00,30.92,30.96,30.88,30.94,108400.0,17.4861,17.5087,17.4635,17.4974,108400.0
2005-12-06 12:00:00,30.94,31.12,30.92,31.12,135600.0,17.4974,17.5992,17.4861,17.5992,135600.0
2005-12-06 12:30:00,31.13,31.14,31.05,31.06,119600.0,17.6048,17.6105,17.5596,17.5653,119600.0
2005-12-06 13:00:00,31.05,31.06,30.98,30.99,100800.0,17.5596,17.5653,17.52,17.5257,100800.0
2005-12-06 13:30:00,31.0,31.03,30.95,30.99,121200.0,17.5313,17.5483,17.5031,17.5257,121200.0
2005-12-06 14:00:00,30.99,30.99,30.83,30.88,165200.0,17.5257,17.5257,17.4352,17.4635,165200.0
2005-12-06 14:30:00,30.88,30.91,30.86,30.88,130800.0,17.4635,17.4804,17.4522,17.4635,130800.0
2005-12-06 15:00:00,30.9,30.9,30.49,30.53,371200.0,17.4748,17.4748,17.2429,17.2655,371200.0
2005-12-06 15:30:00,30.53,30.59,30.43,30.46,352400.0,17.2655,17.2995,17.209,17.2259,352400.0
2005-12-07 09:30:00,30.43,30.47,30.13,30.45,221200.0,17.2133,17.2359,17.0436,17.2246,221200.0
2005-12-07 10:00:00,30.44,30.44,30.29,30.3,70800.0,17.2189,17.2189,17.1341,17.1397,70800.0
2005-12-07 10:30:00,30.33,30.51,30.31,30.39,164400.0,17.1567,17.2585,17.1454,17.1906,164400.0
2005-12-07 11:00:00,30.41,30.55,30.41,30.49,210400.0,17.2019,17.2811,17.2019,17.2472,210400.0
2005-12-07 11:30:00,30.49,30.57,30.43,30.45,92800.0,17.2472,17.2925,17.2133,17.2246,92800.0
2005-12-07 12:00:00,30.45,30.52,30.39,30.42,140800.0,17.2246,17.2642,17.1906,17.2076,140800.0
2005-12-07 12:30:00,30.43,30.45,30.36,30.4,135200.0,17.2133,17.2246,17.1737,17.1963,135200.0
2005-12-07 13:00:00,30.39,30.41,30.2,30.24,109200.0,17.1906,17.2019,17.0832,17.1058,109200.0
2005-12-07 13:30:00,30.22,30.31,30.19,30.27,146000.0,17.0945,17.1454,17.0775,17.1228,146000.0
2005-12-07 14:00:00,30.25,30.26,30.18,30.19,141600.0,17.1114,17.1171,17.0718,17.0775,141600.0
2005-12-07 14:30:00,30.19,30.24,30.13,30.13,147200.0,17.0775,17.1058,17.0436,17.0436,147200.0
2005-12-07 15:00:00,30.14,30.14,29.91,30.01,435200.0,17.0492,17.0492,16.9191,16.9757,435200.0
2005-12-07 15:30:00,30.01,30.15,29.98,30.1,299600.0,16.9757,17.0549,16.9587,17.0266,299600.0
2005-12-08 09:30:00,30.2,30.25,30.0,30.04,97600.0,17.0832,17.1114,16.97,16.9927,97600.0
2005-12-08 10:00:00,30.05,30.25,30.05,30.17,108000.0,16.9983,17.1114,16.9983,17.0662,108000.0
2005-12-08 10:30:00,30.18,30.22,30.06,30.21,134800.0,17.0718,17.0945,17.004,17.0888,134800.0
2005-12-08 11:00:00,30.23,30.35,30.23,30.28,87200.0,17.1001,17.168,17.1001,17.1284,87200.0
2005-12-08 11:30:00,30.31,30.39,30.3,30.37,86000.0,17.1454,17.1906,17.1397,17.1793,86000.0
2005-12-08 12:00:00,30.36,30.41,30.34,30.4,77600.0,17.1737,17.2019,17.1624,17.1963,77600.0
2005-12-08 12:30:00,30.4,30.45,30.32,30.36,104000.0,17.1963,17.2246,17.151,17.1737,104000.0
2005-12-08 13:00:00,30.36,30.36,30.07,30.07,201200.0,17.1737,17.1737,17.0096,17.0096,201200.0
2005-12-08 13:30:00,30.09,30.2,30.08,30.16,302400.0,17.0209,17.0832,17.0153,17.0605,302400.0
2005-12-08 14:00:00,30.16,30.16,30.05,30.06,135200.0,17.0605,17.0605,16.9983,17.004,135200.0
2005-12-08 14:30:00,30.06,30.09,29.99,30.05,148800.0,17.004,17.0209,16.9644,16.9983,148800.0
2005-12-08 15:00:00,30.05,30.25,29.99,30.0,149200.0,16.9983,17.1114,16.9644,16.97,149200.0
2005-12-08 15:30:00,30.0,30.13,30.0,30.08,151600.0,16.97,17.0436,16.97,17.0153,151600.0
2005-12-09 09:30:00,30.33,30.61,30.33,30.55,201600.0,17.1567,17.3151,17.1567,17.2811,201600.0
2005-12-09 10:00:00,30.53,30.67,30.48,30.5,183600.0,17.2698,17.349,17.2415,17.2529,183600.0
2005-12-09 10:30:00,30.5,30.56,30.36,30.44,202000.0,17.2529,17.2868,17.1737,17.2189,202000.0
2005-12-09 11:00:00,30.45,30.62,30.45,30.54,130800.0,17.2246,17.3207,17.2246,17.2755,130800.0
2005-12-09 11:30:00,30.52,30.67,30.52,30.63,163200.0,17.2642,17.349,17.2642,17.3264,163200.0
2005-12-09 12:00:00,30.62,30.74,30.62,30.72,106000.0,17.3207,17.3886,17.3207,17.3773,106000.0
2005-12-09 12:30:00,30.72,30.86,30.72,30.86,136800.0,17.3773,17.4565,17.3773,17.4565,136800.0
2005-12-09 13:00:00,30.85,30.99,30.8,30.97,166400.0,17.4508,17.53,17.4226,17.5187,166400.0
2005-12-09 13:30:00,30.97,31.04,30.96,30.97,302000.0,17.5187,17.5583,17.5131,17.5187,302000.0
2005-12-09 14:00:00,30.97,31.0,30.91,30.95,180400.0,17.5187,17.5357,17.4848,17.5074,180400.0
2005-12-09 14:30:00,30.95,31.03,30.91,30.91,287200.0,17.5074,17.5527,17.4848,17.4848,287200.0
2005-12-09 15:00:00,30.92,30.98,30.89,30.91,575600.0,17.4904,17.5244,17.4735,17.4848,575600.0
2005-12-09 15:30:00,30.91,30.98,30.83,30.89,304800.0,17.4848,17.5244,17.4395,17.4735,304800.0
2005-12-12 09:30:00,30.82,31.06,30.56,31.06,257200.0,17.4339,17.5696,17.2868,17.5696,257200.0
2005-12-12 10:00:00,31.06,31.12,30.73,30.75,296800.0,17.5696,17.6036,17.383,17.3943,296800.0
2005-12-12 10:30:00,30.75,30.78,30.6,30.62,279200.0,17.3943,17.4112,17.3094,17.3207,279200.0
2005-12-12 11:00:00,30.62,30.71,30.55,30.6,264400.0,17.3207,17.3717,17.2811,17.3094,264400.0
2005-12-12 11:30:00,30.61,30.7,30.57,30.62,166000.0,17.3151,17.366,17.2925,17.3207,166000.0
2005-12-12 12:00:00,30.63,30.64,30.43,30.43,136400.0,17.3264,17.3321,17.2133,17.2133,136400.0
2005-12-12 12:30:00,30.43,30.44,30.23,30.3,205600.0,17.2133,17.2189,17.1001,17.1397,205600.0
2005-12-12 13:00:00,30.31,30.31,30.18,30.3,244000.0,17.1454,17.1454,17.0718,17.1397,244000.0
2005-12-12 13:30:00,30.3,30.32,30.23,30.24,235200.0,17.1397,17.151,17.1001,17.1058,235200.0
2005-12-12 14:00:00,30.25,30.34,30.24,30.28,254400.0,17.1114,17.1624,17.1058,17.1284,254400.0
2005-12-12 14:30:00,30.27,30.4,30.26,30.33,224000.0,17.1228,17.1963,17.1171,17.1567,224000.0
2005-12-12 15:00:00,30.33,30.35,30.22,30.31,284000.0,17.1567,17.168,17.0945,17.1454,284000.0
2005-12-12 15:30:00,30.32,30.38,30.3,30.36,397200.0,17.151,17.185,17.1397,17.1737,397200.0
2005-12-13 09:30:00,30.36,30.57,30.13,30.44,249600.0,17.1737,17.2925,17.0436,17.2189,249600.0
2005-12-13 10:00:00,30.45,30.55,30.36,30.5,288000.0,17.2246,17.2811,17.1737,17.2529,288000.0
2005-12-13 10:30:00,30.51,30.53,30.45,30.52,248000.0,17.2585,17.2698,17.2246,17.2642,248000.0
2005-12-13 11:00:00,30.52,30.52,30.37,30.41,274000.0,17.2642,17.2642,17.1793,17.2019,274000.0
2005-12-13 11:30:00,30.4,30.4,30.29,30.33,216000.0,17.1963,17.1963,17.1341,17.1567,216000.0
2005-12-13 12:00:00,30.33,30.37,30.28,30.33,253200.0,17.1567,17.1793,17.1284,17.1567,253200.0
2005-12-13 12:30:00,30.33,30.47,30.33,30.46,216400.0,17.1567,17.2359,17.1567,17.2302,216400.0
2005-12-13 13:00:00,30.46,30.54,30.46,30.52,164800.0,17.2302,17.2755,17.2302,17.2642,164800.0
2005-12-13 13:30:00,30.52,30.58,30.5,30.57,191200.0,17.2642,17.2981,17.2529,17.2925,191200.0
2005-12-13 14:00:00,30.56,30.93,30.51,30.93,319600.0,17.2868,17.4961,17.2585,17.4961,319600.0
2005-12-13 14:30:00,30.93,31.23,30.9,31.18,524800.0,17.4961,17.6658,17.4791,17.6375,524800.0
2005-12-13 15:00:00,31.16,31.16,30.85,30.86,560800.0,17.6262,17.6262,17.4508,17.4565,560800.0
2005-12-13 15:30:00,30.86,30.95,30.74,30.83,794400.0,17.4565,17.5074,17.3886,17.4395,794400.0
2005-12-14 09:30:00,30.98,31.05,30.53,30.63,370400.0,17.5244,17.564,17.2698,17.3264,370400.0
2005-12-14 10:00:00,30.63,30.65,30.45,30.47,325200.0,17.3264,17.3377,17.2246,17.2359,325200.0
2005-12-14 10:30:00,30.49,30.63,30.48,30.56,426400.0,17.2472,17.3264,17.2415,17.2868,426400.0
2005-12-14 11:00:00,30.53,30.63,30.53,30.61,182000.0,17.2698,17.3264,17.2698,17.3151,182000.0
2005-12-14 11:30:00,30.6,30.65,30.58,30.6,144000.0,17.3094,17.3377,17.2981,17.3094,144000.0
2005-12-14 12:00:00,30.6,30.63,30.52,30.61,112400.0,17.3094,17.3264,17.2642,17.3151,112400.0
2005-12-14 12:30:00,30.6,30.7,30.6,30.68,105200.0,17.3094,17.366,17.3094,17.3547,105200.0
2005-12-14 13:00:00,30.68,30.76,30.68,30.75,144400.0,17.3547,17.3999,17.3547,17.3943,144400.0
2005-12-14 13:30:00,30.74,30.81,30.71,30.75,268800.0,17.3886,17.4282,17.3717,17.3943,268800.0
2005-12-14 14:00:00,30.75,30.78,30.69,30.7,208000.0,17.3943,17.4112,17.3603,17.366,208000.0
2005-12-14 14:30:00,30.69,30.74,30.58,30.58,165600.0,17.3603,17.3886,17.2981,17.2981,165600.0
2005-12-14 15:00:00,30.57,30.58,30.46,30.51,531200.0,17.2925,17.2981,17.2302,17.2585,531200.0
2005-12-14 15:30:00,30.52,30.57,30.47,30.53,356800.0,17.2642,17.2925,17.2359,17.2698,356800.0
2005-12-15 09:30:00,30.6,30.61,30.33,30.33,359200.0,17.3094,17.3151,17.1567,17.1567,359200.0
2005-12-15 10:00:00,30.32,30.38,29.94,30.0,2707600.0,17.151,17.185,16.9361,16.97,2707600.0
2005-12-15 10:30:00,30.02,30.12,29.97,29.97,5061200.0,16.9813,17.0379,16.9531,16.9531,5061200.0
2005-12-15 11:00:00,29.96,30.02,29.84,30.0,406800.0,16.9474,16.9813,16.8795,16.97,406800.0
2005-12-15 11:30:00,30.0,30.11,29.98,30.08,136400.0,16.97,17.0322,16.9587,17.0153,136400.0
2005-12-15 12:00:00,30.07,30.28,30.07,30.27,263200.0,17.0096,17.1284,17.0096,17.1228,263200.0
2005-12-15 12:30:00,30.28,30.35,30.27,30.31,363600.0,17.1284,17.168,17.1228,17.1454,363600.0
2005-12-15 13:00:00,30.32,30.36,30.25,30.29,73600.0,17.151,17.1737,17.1114,17.1341,73600.0
2005-12-15 13:30:00,30.3,30.41,30.27,30.39,109600.0,17.1397,17.2019,17.1228,17.1906,109600.0
2005-12-15 14:00:00,30.39,30.44,30.33,30.35,119600.0,17.1906,17.2189,17.1567,17.168,119600.0
2005-12-15 14:30:00,30.35,30.41,30.27,30.3,74800.0,17.168,17.2019,17.1228,17.1397,74800.0
2005-12-15 15:00:00,30.31,30.33,30.25,30.25,196000.0,17.1454,17.1567,17.1114,17.1114,196000.0
2005-12-15 15:30:00,30.25,30.27,30.16,30.23,290400.0,17.1114,17.1228,17.0605,17.1001,290400.0
2005-12-16 09:30:00,30.41,30.55,30.34,30.43,781200.0,17.2019,17.2811,17.1624,17.2133,781200.0
2005-12-16 10:00:00,30.44,30.45,30.31,30.31,156400.0,17.2189,17.2246,17.1454,17.1454,156400.0
2005-12-16 10:30:00,30.31,30.31,30.21,30.27,127200.0,17.1454,17.1454,17.0888,17.1228,127200.0
2005-12-16 11:00:00,30.27,30.32,30.19,30.21,122400.0,17.1228,17.151,17.0775,17.0888,122400.0
2005-12-16 11:30:00,30.21,30.24,30.13,30.18,78800.0,17.0888,17.1058,17.0436,17.0718,78800.0
2005-12-16 12:00:00,30.18,30.26,30.18,30.18,98800.0,17.0718,17.1171,17.0718,17.0718,98800.0
2005-12-16 12:30:00,30.18,30.2,30.09,30.09,140800.0,17.0718,17.0832,17.0209,17.0209,140800.0
2005-12-16 13:00:00,30.1,30.1,30.0,30.05,138000.0,17.0266,17.0266,16.97,16.9983,138000.0
2005-12-16 13:30:00,30.05,30.1,30.04,30.07,139600.0,16.9983,17.0266,16.9927,17.0096,139600.0
2005-12-16 14:00:00,30.07,30.1,30.03,30.06,286400.0,17.0096,17.0266,16.987,17.004,286400.0
2005-12-16 14:30:00,30.07,30.07,29.96,29.98,170000.0,17.0096,17.0096,16.9474,16.9587,170000.0
2005-12-16 15:00:00,29.98,30.0,29.94,29.98,306400.0,16.9587,16.97,16.9361,16.9587,306400.0
2005-12-16 15:30:00,29.98,29.98,29.92,29.95,460800.0,16.9587,16.9587,16.9248,16.9417,460800.0
2005-12-19 09:30:00,29.57,29.84,29.57,29.7,324000.0,16.7268,16.8795,16.7268,16.8003,324000.0
2005-12-19 10:00:00,29.7,29.92,29.7,29.83,364800.0,16.8003,16.9248,16.8003,16.8739,364800.0
2005-12-19 10:30:00,29.83,29.84,29.66,29.67,284400.0,16.8739,16.8795,16.7777,16.7834,284400.0
2005-12-19 11:00:00,29.67,29.67,29.55,29.56,306400.0,16.7834,16.7834,16.7155,16.7211,306400.0
2005-12-19 11:30:00,29.56,29.7,29.54,29.66,225200.0,16.7211,16.8003,16.7098,16.7777,225200.0
2005-12-19 12:00:00,29.66,29.69,29.58,29.6,206400.0,16.7777,16.7947,16.7324,16.7438,206400.0
2005-12-19 12:30:00,29.6,29.65,29.59,29.61,146000.0,16.7438,16.772,16.7381,16.7494,146000.0
2005-12-19 13:00:00,29.61,29.61,29.53,29.59,203200.0,16.7494,16.7494,16.7042,16.7381,203200.0
2005-12-19 13:30:00,29.57,29.57,29.48,29.53,285200.0,16.7268,16.7268,16.6759,16.7042,285200.0
2005-12-19 14:00:00,29.53,29.58,29.48,29.48,292000.0,16.7042,16.7324,16.6759,16.6759,292000.0
2005-12-19 14:30:00,29.47,29.57,29.44,29.55,309200.0,16.6702,16.7268,16.6533,16.7155,309200.0
2005-12-19 15:00:00,29.55,29.66,29.52,29.65,438400.0,16.7155,16.7777,16.6985,16.772,438400.0
2005-12-19 15:30:00,29.65,29.7,29.56,29.66,647200.0,16.772,16.8003,16.7211,16.7777,647200.0
2005-12-20 09:30:00,29.86,30.06,29.81,29.99,367200.0,16.8908,17.004,16.8625,16.9644,367200.0
2005-12-20 10:00:00,29.99,29.99,29.85,29.85,153600.0,16.9644,16.9644,16.8852,16.8852,153600.0
2005-12-20 10:30:00,29.84,29.88,29.77,29.78,177200.0,16.8795,16.9021,16.8399,16.8456,177200.0
2005-12-20 11:00:00,29.77,29.82,29.75,29.75,179200.0,16.8399,16.8682,16.8286,16.8286,179200.0
2005-12-20 11:30:00,29.75,29.8,29.74,29.76,188800.0,16.8286,16.8569,16.823,16.8343,188800.0
2005-12-20 12:00:00,29.77,29.82,29.76,29.77,178400.0,16.8399,16.8682,16.8343,16.8399,178400.0
2005-12-20 12:30:00,29.77,29.85,29.77,29.84,176000.0,16.8399,16.8852,16.8399,16.8795,176000.0
2005-12-20 13:00:00,29.83,29.85,29.78,29.8,123200.0,16.8739,16.8852,16.8456,16.8569,123200.0
2005-12-20 13:30:00,29.81,29.81,29.74,29.79,296000.0,16.8625,16.8625,16.823,16.8512,296000.0
2005-12-20 14:00:00,29.79,29.87,29.78,29.86,214800.0,16.8512,16.8965,16.8456,16.8908,214800.0
2005-12-20 14:30:00,29.86,29.94,29.86,29.9,230000.0,16.8908,16.9361,16.8908,16.9135,230000.0
2005-12-20 15:00:00,29.9,29.95,29.85,29.85,353600.0,16.9135,16.9417,16.8852,16.8852,353600.0
2005-12-20 15:30:00,29.85,29.91,29.83,29.87,283200.0,16.8852,16.9191,16.8739,16.8965,283200.0
2005-12-21 09:30:00,30.1,30.19,29.95,30.08,185600.0,17.0266,17.0775,16.9417,17.0153,185600.0
2005-12-21 10:00:00,30.08,30.26,30.03,30.25,270000.0,17.0153,17.1171,16.987,17.1114,270000.0
2005-12-21 10:30:00,30.24,30.25,30.05,30.1,166000.0,17.1058,17.1114,16.9983,17.0266,166000.0
2005-12-21 11:00:00,30.1,30.21,30.09,30.09,159200.0,17.0266,17.0888,17.0209,17.0209,159200.0
2005-12-21 11:30:00,30.08,30.09,30.02,30.04,112400.0,17.0153,17.0209,16.9813,16.9927,112400.0
2005-12-21 12:00:00,30.04,30.15,30.03,30.11,182800.0,16.9927,17.0549,16.987,17.0322,182800.0
2005-12-21 12:30:00,30.12,30.2,30.11,30.2,161600.0,17.0379,17.0832,17.0322,17.0832,161600.0
2005-12-21 13:00:00,30.2,30.25,30.16,30.17,171200.0,17.0832,17.1114,17.0605,17.0662,171200.0
2005-12-21 13:30:00,30.16,30.16,29.93,29.95,160000.0,17.0605,17.0605,16.9304,16.9417,160000.0
2005-12-21 14:00:00,29.95,30.0,29.94,30.0,118800.0,16.9417,16.97,16.9361,16.97,118800.0
2005-12-21 14:30:00,30.0,30.0,29.75,29.79,138000.0,16.97,16.97,16.8286,16.8512,138000.0
2005-12-21 15:00:00,29.78,29.8,29.68,29.71,164400.0,16.8456,16.8569,16.789,16.806,164400.0
2005-12-21 15:30:00,29.71,29.75,29.57,29.74,483600.0,16.806,16.8286,16.7268,16.823,483600.0
2005-12-22 09:30:00,29.73,29.81,29.56,29.6,189200.0,16.8173,16.8625,16.7211,16.7438,189200.0
2005-12-22 10:00:00,29.6,29.63,29.52,29.56,126400.0,16.7438,16.7607,16.6985,16.7211,126400.0
2005-12-22 10:30:00,29.55,29.58,29.51,29.56,128000.0,16.7155,16.7324,16.6928,16.7211,128000.0
2005-12-22 11:00:00,29.56,29.57,29.52,29.54,142800.0,16.7211,16.7268,16.6985,16.7098,142800.0
2005-12-22 11:30:00,29.54,29.59,29.53,29.59,117600.0,16.7098,16.7381,16.7042,16.7381,117600.0
2005-12-22 12:00:00,29.58,29.6,29.54,29.55,168800.0,16.7324,16.7438,16.7098,16.7155,168800.0
2005-12-22 12:30:00,29.54,29.56,29.52,29.55,83200.0,16.7098,16.7211,16.6985,16.7155,83200.0
2005-12-22 13:00:00,29.53,29.57,29.53,29.57,66400.0,16.7042,16.7268,16.7042,16.7268,66400.0
2005-12-22 13:30:00,29.56,29.65,29.54,29.64,82400.0,16.7211,16.772,16.7098,16.7664,82400.0
2005-12-22 14:00:00,29.64,29.69,29.61,29.61,133600.0,16.7664,16.7947,16.7494,16.7494,133600.0
2005-12-22 14:30:00,29.61,29.68,29.55,29.66,145600.0,16.7494,16.789,16.7155,16.7777,145600.0
2005-12-22 15:00:00,29.65,29.81,29.58,29.65,162000.0,16.772,16.8625,16.7324,16.772,162000.0
2005-12-22 15:30:00,29.63,29.66,29.6,29.66,198400.0,16.7607,16.7777,16.7438,16.7777,198400.0
2005-12-23 09:30:00,29.75,29.83,29.73,29.81,77600.0,16.8286,16.8739,16.8173,16.8625,77600.0
2005-12-23 10:00:00,29.81,29.81,29.55,29.59,161600.0,16.8625,16.8625,16.7155,16.7381,161600.0
2005-12-23 10:30:00,29.59,29.63,29.5,29.56,174400.0,16.7381,16.7607,16.6872,16.7211,174400.0
2005-12-23 11:00:00,29.56,29.61,29.53,29.58,75200.0,16.7211,16.7494,16.7042,16.7324,75200.0
2005-12-23 11:30:00,29.58,29.66,29.58,29.58,111600.0,16.7324,16.7777,16.7324,16.7324,111600.0
2005-12-23 12:00:00,29.58,29.61,29.51,29.59,180400.0,16.7324,16.7494,16.6928,16.7381,180400.0
2005-12-23 12:30:00,29.59,29.63,29.58,29.63,98400.0,16.7381,16.7607,16.7324,16.7607,98400.0
2005-12-23 13:00:00,29.63,29.63,29.59,29.61,86800.0,16.7607,16.7607,16.7381,16.7494,86800.0
2005-12-23 13:30:00,29.61,29.63,29.6,29.62,78000.0,16.7494,16.7607,16.7438,16.7551,78000.0
2005-12-23 14:00:00,29.62,29.62,29.58,29.62,83600.0,16.7551,16.7551,16.7324,16.7551,83600.0
2005-12-23 14:30:00,29.62,29.7,29.61,29.68,128800.0,16.7551,16.8003,16.7494,16.789,128800.0
2005-12-23 15:00:00,29.68,29.83,29.68,29.81,182000.0,16.789,16.8739,16.789,16.8625,182000.0
2005-12-23 15:30:00,29.79,29.86,29.77,29.84,150400.0,16.8512,16.8908,16.8399,16.8795,150400.0
2005-12-27 09:30:00,29.96,30.06,29.85,30.04,131200.0,16.9474,17.004,16.8852,16.9927,131200.0
2005-12-27 10:00:00,30.05,30.11,30.0,30.08,109200.0,16.9983,17.0322,16.97,17.0153,109200.0
2005-12-27 10:30:00,30.07,30.08,30.02,30.02,87200.0,17.0096,17.0153,16.9813,16.9813,87200.0
2005-12-27 11:00:00,30.03,30.09,30.03,30.07,149200.0,16.987,17.0209,16.987,17.0096,149200.0
2005-12-27 11:30:00,30.07,30.12,30.04,30.04,138800.0,17.0096,17.0379,16.9927,16.9927,138800.0
2005-12-27 12:00:00,30.04,30.04,29.91,29.93,115600.0,16.9927,16.9927,16.9191,16.9304,115600.0
2005-12-27 12:30:00,29.92,29.92,29.82,29.83,71200.0,16.9248,16.9248,16.8682,16.8739,71200.0
2005-12-27 13:00:00,29.82,29.83,29.69,29.75,101200.0,16.8682,16.8739,16.7947,16.8286,101200.0
2005-12-27 13:30:00,29.74,29.74,29.64,29.64,62800.0,16.823,16.823,16.7664,16.7664,62800.0
2005-12-27 14:00:00,29.64,29.68,29.58,29.62,125600.0,16.7664,16.789,16.7324,16.7551,125600.0
2005-12-27 14:30:00,29.62,29.63,29.58,29.62,130400.0,16.7551,16.7607,16.7324,16.7551,130400.0
2005-12-27 15:00:00,29.62,29.7,29.6,29.63,173600.0,16.7551,16.8003,16.7438,16.7607,173600.0
2005-12-27 15:30:00,29.64,29.65,29.57,29.58,136800.0,16.7664,16.772,16.7268,16.7324,136800.0
2005-12-28 09:30:00,29.55,29.62,29.5,29.5,116000.0,16.7155,16.7551,16.6872,16.6872,116000.0
2005-12-28 10:00:00,29.51,29.58,29.46,29.48,160400.0,16.6928,16.7324,16.6646,16.6759,160400.0
2005-12-28 10:30:00,29.47,29.5,29.44,29.49,90000.0,16.6702,16.6872,16.6533,16.6815,90000.0
2005-12-28 11:00:00,29.49,29.58,29.49,29.54,248800.0,16.6815,16.7324,16.6815,16.7098,248800.0
2005-12-28 11:30:00,29.54,29.54,29.47,29.47,132000.0,16.7098,16.7098,16.6702,16.6702,132000.0
2005-12-28 12:00:00,29.48,29.59,29.44,29.57,74800.0,16.6759,16.7381,16.6533,16.7268,74800.0
2005-12-28 12:30:00,29.57,29.62,29.51,29.54,70400.0,16.7268,16.7551,16.6928,16.7098,70400.0
2005-12-28 13:00:00,29.53,29.55,29.51,29.53,31200.0,16.7042,16.7155,16.6928,16.7042,31200.0
2005-12-28 13:30:00,29.53,29.58,29.48,29.56,60400.0,16.7042,16.7324,16.6759,16.7211,60400.0
2005-12-28 14:00:00,29.55,29.6,29.5,29.53,120800.0,16.7155,16.7438,16.6872,16.7042,120800.0
2005-12-28 14:30:00,29.53,29.6,29.5,29.57,64000.0,16.7042,16.7438,16.6872,16.7268,64000.0
2005-12-28 15:00:00,29.56,29.65,29.56,29.65,137200.0,16.7211,16.772,16.7211,16.772,137200.0
2005-12-28 15:30:00,29.65,29.65,29.57,29.61,191600.0,16.772,16.772,16.7268,16.7494,191600.0
2005-12-29 09:30:00,29.7,29.85,29.7,29.84,102000.0,16.8003,16.8852,16.8003,16.8795,102000.0
2005-12-29 10:00:00,29.83,29.86,29.81,29.83,70400.0,16.8739,16.8908,16.8625,16.8739,70400.0
2005-12-29 10:30:00,29.82,29.83,29.74,29.76,99600.0,16.8682,16.8739,16.823,16.8343,99600.0
2005-12-29 11:00:00,29.76,29.86,29.76,29.84,65200.0,16.8343,16.8908,16.8343,16.8795,65200.0
2005-12-29 11:30:00,29.84,29.93,29.84,29.91,52000.0,16.8795,16.9304,16.8795,16.9191,52000.0
2005-12-29 12:00:00,29.92,29.96,29.9,29.9,53200.0,16.9248,16.9474,16.9135,16.9135,53200.0
2005-12-29 12:30:00,29.91,29.96,29.91,29.95,54400.0,16.9191,16.9474,16.9191,16.9417,54400.0
2005-12-29 13:00:00,29.95,29.98,29.86,29.92,80000.0,16.9417,16.9587,16.8908,16.9248,80000.0
2005-12-29 13:30:00,29.92,29.92,29.83,29.83,44000.0,16.9248,16.9248,16.8739,16.8739,44000.0
2005-12-29 14:00:00,29.83,29.92,29.83,29.86,56000.0,16.8739,16.9248,16.8739,16.8908,56000.0
2005-12-29 14:30:00,29.86,29.89,29.84,29.84,52400.0,16.8908,16.9078,16.8795,16.8795,52400.0
2005-12-29 15:00:00,29.85,29.86,29.65,29.66,103600.0,16.8852,16.8908,16.772,16.7777,103600.0
2005-12-29 15:30:00,29.66,29.73,29.64,29.64,145200.0,16.7777,16.8173,16.7664,16.7664,145200.0
2005-12-30 09:30:00,29.51,29.55,29.45,29.46,74800.0,16.6928,16.7155,16.6589,16.6646,74800.0
2005-12-30 10:00:00,29.46,29.47,29.21,29.36,427600.0,16.6646,16.6702,16.5231,16.608,427600.0
2005-12-30 10:30:00,29.36,29.39,29.27,29.29,100800.0,16.608,16.625,16.5571,16.5684,100800.0
2005-12-30 11:00:00,29.29,29.29,29.25,29.28,58800.0,16.5684,16.5684,16.5458,16.5627,58800.0
2005-12-30 11:30:00,29.28,29.28,29.23,29.26,121600.0,16.5627,16.5627,16.5345,16.5514,121600.0
2005-12-30 12:00:00,29.26,29.26,29.19,29.22,180000.0,16.5514,16.5514,16.5118,16.5288,180000.0
2005-12-30 12:30:00,29.22,29.22,29.14,29.15,83600.0,16.5288,16.5288,16.4836,16.4892,83600.0
2005-12-30 13:00:00,29.15,29.16,29.13,29.16,66400.0,16.4892,16.4949,16.4779,16.4949,66400.0
2005-12-30 13:30:00,29.16,29.17,29.13,29.14,62400.0,16.4949,16.5005,16.4779,16.4836,62400.0
2005-12-30 14:00:00,29.14,29.22,29.13,29.13,84400.0,16.4836,16.5288,16.4779,16.4779,84400.0
2005-12-30 14:30:00,29.15,29.17,29.11,29.15,105600.0,16.4892,16.5005,16.4666,16.4892,105600.0
2005-12-30 15:00:00,29.14,29.21,29.1,29.16,158800.0,16.4836,16.5231,16.4609,16.4949,158800.0
2005-12-30 15:30:00,29.16,29.29,29.13,29.16,426000.0,16.4949,16.5684,16.4779,16.4949,426000.0
2006-01-03 09:30:00,29.2,29.2,28.57,28.75,869200.0,16.5175,16.5175,16.1611,16.2629,869200.0
2006-01-03 10:00:00,28.75,28.82,28.63,28.64,462000.0,16.2629,16.3025,16.1951,16.2007,462000.0
2006-01-03 10:30:00,28.64,28.69,28.55,28.58,544400.0,16.2007,16.229,16.1498,16.1668,544400.0
2006-01-03 11:00:00,28.59,28.68,28.56,28.67,311600.0,16.1724,16.2233,16.1555,16.2177,311600.0
2006-01-03 11:30:00,28.67,28.72,28.61,28.68,294800.0,16.2177,16.246,16.1837,16.2233,294800.0
2006-01-03 12:00:00,28.68,28.72,28.6,28.72,425600.0,16.2233,16.246,16.1781,16.246,425600.0
2006-01-03 12:30:00,28.73,28.86,28.71,28.83,266400.0,16.2516,16.3252,16.2403,16.3082,266400.0
2006-01-03 13:00:00,28.85,28.85,28.7,28.78,362400.0,16.3195,16.3195,16.2347,16.2799,362400.0
2006-01-03 13:30:00,28.76,28.8,28.63,28.63,319200.0,16.2686,16.2912,16.1951,16.1951,319200.0
2006-01-03 14:00:00,28.62,28.92,28.6,28.92,539600.0,16.1894,16.3591,16.1781,16.3591,539600.0
2006-01-03 14:30:00,28.91,28.94,28.65,28.72,602400.0,16.3534,16.3704,16.2064,16.246,602400.0
2006-01-03 15:00:00,28.72,29.03,28.72,29.0,500000.0,16.246,16.4213,16.246,16.4044,500000.0
2006-01-03 15:30:00,28.98,29.02,28.82,28.88,726000.0,16.393,16.4157,16.3025,16.3365,726000.0
2006-01-04 09:30:00,28.99,29.11,28.97,29.04,436800.0,16.3987,16.4666,16.3874,16.427,436800.0
2006-01-04 10:00:00,29.04,29.06,28.89,28.92,352400.0,16.427,16.4383,16.3421,16.3591,352400.0
2006-01-04 10:30:00,28.91,28.98,28.67,28.8,564400.0,16.3534,16.393,16.2177,16.2912,564400.0
2006-01-04 11:00:00,28.81,28.9,28.79,28.86,309600.0,16.2969,16.3478,16.2856,16.3252,309600.0
2006-01-04 11:30:00,28.89,28.96,28.84,28.92,423200.0,16.3421,16.3817,16.3139,16.3591,423200.0
2006-01-04 12:00:00,28.91,29.0,28.9,28.94,231600.0,16.3534,16.4044,16.3478,16.3704,231600.0
2006-01-04 12:30:00,28.94,28.98,28.87,28.92,153200.0,16.3704,16.393,16.3308,16.3591,153200.0
2006-01-04 13:00:00,28.9,28.91,28.76,28.83,358000.0,16.3478,16.3534,16.2686,16.3082,358000.0
2006-01-04 13:30:00,28.82,28.89,28.75,28.84,277600.0,16.3025,16.3421,16.2629,16.3139,277600.0
2006-01-04 14:00:00,28.84,28.88,28.77,28.86,152800.0,16.3139,16.3365,16.2743,16.3252,152800.0
2006-01-04 14:30:00,28.86,28.98,28.86,28.89,368000.0,16.3252,16.393,16.3252,16.3421,368000.0
2006-01-04 15:00:00,28.91,29.05,28.9,28.97,338800.0,16.3534,16.4326,16.3478,16.3874,338800.0
2006-01-04 15:30:00,28.97,29.03,28.93,28.99,364800.0,16.3874,16.4213,16.3648,16.3987,364800.0
2006-01-05 09:30:00,29.04,29.04,28.77,28.77,186800.0,16.427,16.427,16.2743,16.2743,186800.0
2006-01-05 10:00:00,28.77,28.88,28.76,28.79,196000.0,16.2743,16.3365,16.2686,16.2856,196000.0
2006-01-05 10:30:00,28.79,28.85,28.69,28.72,312800.0,16.2856,16.3195,16.229,16.246,312800.0
2006-01-05 11:00:00,28.72,28.84,28.71,28.78,712000.0,16.246,16.3139,16.2403,16.2799,712000.0
2006-01-05 11:30:00,28.78,28.84,28.67,28.81,441200.0,16.2799,16.3139,16.2177,16.2969,441200.0
2006-01-05 12:00:00,28.81,29.04,28.76,29.04,440000.0,16.2969,16.427,16.2686,16.427,440000.0
2006-01-05 12:30:00,29.03,29.06,28.93,28.98,284400.0,16.4213,16.4383,16.3648,16.393,284400.0
2006-01-05 13:00:00,29.0,29.17,28.98,29.1,315600.0,16.4044,16.5005,16.393,16.4609,315600.0
2006-01-05 13:30:00,29.1,29.32,29.09,29.28,314000.0,16.4609,16.5854,16.4553,16.5627,314000.0
2006-01-05 14:00:00,29.28,29.39,29.23,29.39,291600.0,16.5627,16.625,16.5345,16.625,291600.0
2006-01-05 14:30:00,29.4,29.49,29.35,29.36,279200.0,16.6306,16.6815,16.6023,16.608,279200.0
2006-01-05 15:00:00,29.37,29.39,29.29,29.34,256800.0,16.6137,16.625,16.5684,16.5967,256800.0
2006-01-05 15:30:00,29.34,29.35,29.2,29.25,422400.0,16.5967,16.6023,16.5175,16.5458,422400.0
2006-01-06 09:30:00,29.5,29.5,29.15,29.2,270000.0,16.6872,16.6872,16.4892,16.5175,270000.0
2006-01-06 10:00:00,29.23,29.23,29.05,29.14,188400.0,16.5345,16.5345,16.4326,16.4836,188400.0
2006-01-06 10:30:00,29.14,29.16,28.93,28.97,254000.0,16.4836,16.4949,16.3648,16.3874,254000.0
2006-01-06 11:00:00,28.96,29.16,28.93,29.14,96000.0,16.3817,16.4949,16.3648,16.4836,96000.0
2006-01-06 11:30:00,29.14,29.14,29.05,29.1,130000.0,16.4836,16.4836,16.4326,16.4609,130000.0
2006-01-06 12:00:00,29.1,29.24,29.08,29.18,107600.0,16.4609,16.5401,16.4496,16.5062,107600.0
2006-01-06 12:30:00,29.18,29.27,29.16,29.17,85600.0,16.5062,16.5571,16.4949,16.5005,85600.0
2006-01-06 13:00:00,29.17,29.24,29.14,29.22,102400.0,16.5005,16.5401,16.4836,16.5288,102400.0
2006-01-06 13:30:00,29.23,29.24,29.09,29.17,308000.0,16.5345,16.5401,16.4553,16.5005,308000.0
2006-01-06 14:00:00,29.16,29.2,29.1,29.13,159600.0,16.4949,16.5175,16.4609,16.4779,159600.0
2006-01-06 14:30:00,29.14,29.16,29.09,29.13,142400.0,16.4836,16.4949,16.4553,16.4779,142400.0
2006-01-06 15:00:00,29.11,29.11,29.04,29.08,221600.0,16.4666,16.4666,16.427,16.4496,221600.0
2006-01-06 15:30:00,29.08,29.11,29.04,29.07,248800.0,16.4496,16.4666,16.427,16.444,248800.0
2006-01-09 09:30:00,29.18,29.25,29.09,29.11,198000.0,16.5062,16.5458,16.4553,16.4666,198000.0
2006-01-09 10:00:00,29.11,29.2,29.08,29.15,158400.0,16.4666,16.5175,16.4496,16.4892,158400.0
2006-01-09 10:30:00,29.15,29.34,29.15,29.25,174000.0,16.4892,16.5967,16.4892,16.5458,174000.0
2006-01-09 11:00:00,29.26,29.44,29.23,29.35,210400.0,16.5514,16.6533,16.5345,16.6023,210400.0
2006-01-09 11:30:00,29.36,29.5,29.35,29.41,459600.0,16.608,16.6872,16.6023,16.6363,459600.0
2006-01-09 12:00:00,29.41,29.53,29.39,29.49,204800.0,16.6363,16.7042,16.625,16.6815,204800.0
2006-01-09 12:30:00,29.49,29.5,29.43,29.45,82400.0,16.6815,16.6872,16.6476,16.6589,82400.0
2006-01-09 13:00:00,29.46,29.48,29.39,29.46,116800.0,16.6646,16.6759,16.625,16.6646,116800.0
2006-01-09 13:30:00,29.45,29.61,29.44,29.59,233200.0,16.6589,16.7494,16.6533,16.7381,233200.0
2006-01-09 14:00:00,29.6,29.66,29.57,29.62,213600.0,16.7438,16.7777,16.7268,16.7551,213600.0
2006-01-09 14:30:00,29.62,29.62,29.5,29.59,221200.0,16.7551,16.7551,16.6872,16.7381,221200.0
2006-01-09 15:00:00,29.59,29.68,29.56,29.63,257200.0,16.7381,16.789,16.7211,16.7607,257200.0
2006-01-09 15:30:00,29.61,29.75,29.61,29.71,469600.0,16.7494,16.8286,16.7494,16.806,469600.0
2006-01-10 09:30:00,29.65,29.65,29.38,29.54,170800.0,16.772,16.772,16.6193,16.7098,170800.0
2006-01-10 10:00:00,29.56,29.61,29.48,29.57,164800.0,16.7211,16.7494,16.6759,16.7268,164800.0
2006-01-10 10:30:00,29.57,29.66,29.57,29.61,139600.0,16.7268,16.7777,16.7268,16.7494,139600.0
2006-01-10 11:00:00,29.61,29.67,29.55,29.55,132400.0,16.7494,16.7834,16.7155,16.7155,132400.0
2006-01-10 11:30:00,29.55,29.62,29.49,29.56,150400.0,16.7155,16.7551,16.6815,16.7211,150400.0
2006-01-10 12:00:00,29.56,29.68,29.55,29.68,263600.0,16.7211,16.789,16.7155,16.789,263600.0
2006-01-10 12:30:00,29.68,29.68,29.53,29.65,221200.0,16.789,16.789,16.7042,16.772,221200.0
2006-01-10 13:00:00,29.64,29.77,29.64,29.75,216800.0,16.7664,16.8399,16.7664,16.8286,216800.0
2006-01-10 13:30:00,29.76,29.77,29.66,29.71,152800.0,16.8343,16.8399,16.7777,16.806,152800.0
2006-01-10 14:00:00,29.71,29.72,29.57,29.59,161200.0,16.806,16.8116,16.7268,16.7381,161200.0
2006-01-10 14:30:00,29.58,29.6,29.53,29.57,244400.0,16.7324,16.7438,16.7042,16.7268,244400.0
2006-01-10 15:00:00,29.58,29.7,29.54,29.61,360400.0,16.7324,16.8003,16.7098,16.7494,360400.0
2006-01-10 15:30:00,29.61,29.68,29.55,29.64,553600.0,16.7494,16.789,16.7155,16.7664,553600.0
2006-01-11 09:30:00,29.64,29.64,29.41,29.42,175200.0,16.7664,16.7664,16.6363,16.6419,175200.0
2006-01-11 10:00:00,29.42,29.54,29.41,29.42,334800.0,16.6419,16.7098,16.6363,16.6419,334800.0
2006-01-11 10:30:00,29.42,29.42,29.23,29.35,243200.0,16.6419,16.6419,16.5345,16.6023,243200.0
2006-01-11 11:00:00,29.35,29.36,29.28,29.33,91200.0,16.6023,16.608,16.5627,16.591,91200.0
2006-01-11 11:30:00,29.32,29.38,29.25,29.35,270800.0,16.5854,16.6193,16.5458,16.6023,270800.0
2006-01-11 12:00:00,29.36,29.36,29.28,29.28,110000.0,16.608,16.608,16.5627,16.5627,110000.0
2006-01-11 12:30:00,29.27,29.31,29.22,29.23,260800.0,16.5571,16.5797,16.5288,16.5345,260800.0
2006-01-11 13:00:00,29.23,29.23,29.16,29.18,201600.0,16.5345,16.5345,16.4949,16.5062,201600.0
2006-01-11 13:30:00,29.18,29.24,29.14,29.23,334000.0,16.5062,16.5401,16.4836,16.5345,334000.0
2006-01-11 14:00:00,29.23,29.29,29.23,29.24,257600.0,16.5345,16.5684,16.5345,16.5401,257600.0
2006-01-11 14:30:00,29.25,29.36,29.25,29.36,226800.0,16.5458,16.608,16.5458,16.608,226800.0
2006-01-11 15:00:00,29.36,29.48,29.34,29.44,257600.0,16.608,16.6759,16.5967,16.6533,257600.0
2006-01-11 15:30:00,29.44,29.52,29.44,29.5,510000.0,16.6533,16.6985,16.6533,16.6872,510000.0
2006-01-12 09:30:00,29.36,29.36,29.08,29.23,288800.0,16.608,16.608,16.4496,16.5345,288800.0
2006-01-12 10:00:00,29.23,29.54,29.23,29.47,248800.0,16.5345,16.7098,16.5345,16.6702,248800.0
2006-01-12 10:30:00,29.47,29.49,29.36,29.42,84400.0,16.6702,16.6815,16.608,16.6419,84400.0
2006-01-12 11:00:00,29.42,29.42,29.24,29.25,89200.0,16.6419,16.6419,16.5401,16.5458,89200.0
2006-01-12 11:30:00,29.25,29.28,29.15,29.16,348800.0,16.5458,16.5627,16.4892,16.4949,348800.0
2006-01-12 12:00:00,29.16,29.21,29.16,29.18,238400.0,16.4949,16.5231,16.4949,16.5062,238400.0
2006-01-12 12:30:00,29.2,29.2,29.14,29.15,374800.0,16.5175,16.5175,16.4836,16.4892,374800.0
2006-01-12 13:00:00,29.15,29.2,29.15,29.17,168400.0,16.4892,16.5175,16.4892,16.5005,168400.0
2006-01-12 13:30:00,29.18,29.23,29.11,29.15,166400.0,16.5062,16.5345,16.4666,16.4892,166400.0
2006-01-12 14:00:00,29.13,29.13,29.02,29.02,267600.0,16.4779,16.4779,16.4157,16.4157,267600.0
2006-01-12 14:30:00,29.02,29.02,28.94,28.95,413600.0,16.4157,16.4157,16.3704,16.3761,413600.0
2006-01-12 15:00:00,28.95,28.98,28.93,28.94,370800.0,16.3761,16.393,16.3648,16.3704,370800.0
2006-01-12 15:30:00,28.94,28.94,28.85,28.87,571600.0,16.3704,16.3704,16.3195,16.3308,571600.0
2006-01-13 09:30:00,29.08,30.09,28.81,29.07,432000.0,16.4496,17.0209,16.2969,16.444,432000.0
2006-01-13 10:00:00,29.07,29.07,28.93,29.04,391200.0,16.444,16.444,16.3648,16.427,391200.0
2006-01-13 10:30:00,29.06,29.07,28.89,28.96,247200.0,16.4383,16.444,16.3421,16.3817,247200.0
2006-01-13 11:00:00,28.93,29.12,28.93,29.06,164400.0,16.3648,16.4722,16.3648,16.4383,164400.0
2006-01-13 11:30:00,29.06,29.21,29.05,29.11,224400.0,16.4383,16.5231,16.4326,16.4666,224400.0
2006-01-13 12:00:00,29.12,29.23,29.08,29.08,99600.0,16.4722,16.5345,16.4496,16.4496,99600.0
2006-01-13 12:30:00,29.08,29.08,28.95,29.04,172400.0,16.4496,16.4496,16.3761,16.427,172400.0
2006-01-13 13:00:00,29.03,29.09,29.0,29.08,151200.0,16.4213,16.4553,16.4044,16.4496,151200.0
2006-01-13 13:30:00,29.1,29.17,29.04,29.16,246800.0,16.4609,16.5005,16.427,16.4949,246800.0
2006-01-13 14:00:00,29.17,29.18,29.07,29.1,162800.0,16.5005,16.5062,16.444,16.4609,162800.0
2006-01-13 14:30:00,29.1,29.11,29.04,29.11,212000.0,16.4609,16.4666,16.427,16.4666,212000.0
2006-01-13 15:00:00,29.11,29.16,29.06,29.16,142800.0,16.4666,16.4949,16.4383,16.4949,142800.0
2006-01-13 15:30:00,29.17,29.18,29.07,29.14,332400.0,16.5005,16.5062,16.444,16.4836,332400.0
2006-01-17 09:30:00,29.11,29.15,29.0,29.0,149600.0,16.4666,16.4892,16.4044,16.4044,149600.0
2006-01-17 10:00:00,28.98,29.08,28.85,28.87,417600.0,16.393,16.4496,16.3195,16.3308,417600.0
2006-01-17 10:30:00,28.87,29.05,28.58,28.65,630400.0,16.3308,16.4326,16.1668,16.2064,630400.0
2006-01-17 11:00:00,28.65,28.71,28.57,28.69,665200.0,16.2064,16.2403,16.1611,16.229,665200.0
2006-01-17 11:30:00,28.68,28.7,28.55,28.58,368400.0,16.2233,16.2347,16.1498,16.1668,368400.0
2006-01-17 12:00:00,28.58,28.6,28.45,28.46,376800.0,16.1668,16.1781,16.0932,16.0989,376800.0
2006-01-17 12:30:00,28.46,28.55,28.46,28.49,209200.0,16.0989,16.1498,16.0989,16.1159,209200.0
2006-01-17 13:00:00,28.49,28.6,28.46,28.57,195200.0,16.1159,16.1781,16.0989,16.1611,195200.0
2006-01-17 13:30:00,28.57,28.62,28.48,28.59,351200.0,16.1611,16.1894,16.1102,16.1724,351200.0
2006-01-17 14:00:00,28.59,28.78,28.59,28.63,294800.0,16.1724,16.2799,16.1724,16.1951,294800.0
2006-01-17 14:30:00,28.63,28.67,28.58,28.65,180800.0,16.1951,16.2177,16.1668,16.2064,180800.0
2006-01-17 15:00:00,28.66,28.71,28.61,28.62,312800.0,16.212,16.2403,16.1837,16.1894,312800.0
2006-01-17 15:30:00,28.61,28.64,28.6,28.63,416800.0,16.1837,16.2007,16.1781,16.1951,416800.0
2006-01-18 09:30:00,28.46,28.86,28.26,28.31,2390400.0,16.0989,16.3252,15.9858,16.014,2390400.0
2006-01-18 10:00:00,28.31,28.59,28.2,28.47,1501600.0,16.014,16.1724,15.9518,16.1046,1501600.0
2006-01-18 10:30:00,28.47,28.47,27.86,27.91,1422000.0,16.1046,16.1046,15.7595,15.7878,1422000.0
2006-01-18 11:00:00,27.92,27.94,27.75,27.8,1197600.0,15.7934,15.8048,15.6973,15.7256,1197600.0
2006-01-18 11:30:00,27.81,27.91,27.78,27.84,662400.0,15.7312,15.7878,15.7142,15.7482,662400.0
2006-01-18 12:00:00,27.82,27.94,27.78,27.87,434800.0,15.7369,15.8048,15.7142,15.7652,434800.0
2006-01-18 12:30:00,27.88,27.96,27.82,27.89,347600.0,15.7708,15.8161,15.7369,15.7765,347600.0
2006-01-18 13:00:00,27.89,27.97,27.84,27.86,718000.0,15.7765,15.8217,15.7482,15.7595,718000.0
2006-01-18 13:30:00,27.86,27.92,27.83,27.84,268800.0,15.7595,15.7934,15.7425,15.7482,268800.0
2006-01-18 14:00:00,27.84,27.87,27.65,27.69,710000.0,15.7482,15.7652,15.6407,15.6633,710000.0
2006-01-18 14:30:00,27.69,27.72,27.38,27.54,1462400.0,15.6633,15.6803,15.488,15.5785,1462400.0
2006-01-18 15:00:00,27.54,27.59,27.45,27.52,1311600.0,15.5785,15.6068,15.5276,15.5672,1311600.0
2006-01-18 15:30:00,27.5,27.59,27.4,27.43,1213600.0,15.5559,15.6068,15.4993,15.5163,1213600.0
2006-01-19 09:30:00,27.75,27.75,27.25,27.48,1186400.0,15.6973,15.6973,15.4144,15.5445,1186400.0
2006-01-19 10:00:00,27.48,27.53,27.34,27.34,857600.0,15.5445,15.5728,15.4654,15.4654,857600.0
2006-01-19 10:30:00,27.35,27.5,27.35,27.35,761200.0,15.471,15.5559,15.471,15.471,761200.0
2006-01-19 11:00:00,27.35,27.36,27.2,27.32,1206800.0,15.471,15.4767,15.3862,15.454,1206800.0
2006-01-19 11:30:00,27.32,27.49,27.31,27.41,548800.0,15.454,15.5502,15.4484,15.5049,548800.0
2006-01-19 12:00:00,27.41,27.52,27.37,27.52,594400.0,15.5049,15.5672,15.4823,15.5672,594400.0
2006-01-19 12:30:00,27.52,27.53,27.33,27.39,505600.0,15.5672,15.5728,15.4597,15.4936,505600.0
2006-01-19 13:00:00,27.38,27.5,27.38,27.46,322800.0,15.488,15.5559,15.488,15.5332,322800.0
2006-01-19 13:30:00,27.46,27.5,27.43,27.46,662800.0,15.5332,15.5559,15.5163,15.5332,662800.0
2006-01-19 14:00:00,27.46,27.49,27.38,27.38,381200.0,15.5332,15.5502,15.488,15.488,381200.0
2006-01-19 14:30:00,27.37,27.41,27.25,27.26,797200.0,15.4823,15.5049,15.4144,15.4201,797200.0
2006-01-19 15:00:00,27.26,27.36,27.09,27.16,1046800.0,15.4201,15.4767,15.3239,15.3635,1046800.0
2006-01-19 15:30:00,27.16,27.18,27.1,27.14,960000.0,15.3635,15.3748,15.3296,15.3522,960000.0
2006-01-20 09:30:00,26.89,27.37,26.89,27.32,700400.0,15.2108,15.4823,15.2108,15.454,700400.0
2006-01-20 10:00:00,27.32,27.55,27.27,27.43,776000.0,15.454,15.5841,15.4258,15.5163,776000.0
2006-01-20 10:30:00,27.44,27.46,27.15,27.38,603200.0,15.5219,15.5332,15.3579,15.488,603200.0
2006-01-20 11:00:00,27.36,27.52,27.33,27.49,745200.0,15.4767,15.5672,15.4597,15.5502,745200.0
2006-01-20 11:30:00,27.49,27.51,27.26,27.41,2022000.0,15.5502,15.5615,15.4201,15.5049,2022000.0
2006-01-20 12:00:00,27.41,27.55,27.34,27.55,468000.0,15.5049,15.5841,15.4654,15.5841,468000.0
2006-01-20 12:30:00,27.54,27.56,27.42,27.42,443600.0,15.5785,15.5898,15.5106,15.5106,443600.0
2006-01-20 13:00:00,27.42,27.43,27.19,27.27,439200.0,15.5106,15.5163,15.3805,15.4258,439200.0
2006-01-20 13:30:00,27.27,27.33,27.22,27.23,219200.0,15.4258,15.4597,15.3975,15.4031,219200.0
2006-01-20 14:00:00,27.23,27.35,27.07,27.34,351200.0,15.4031,15.471,15.3126,15.4654,351200.0
2006-01-20 14:30:00,27.34,27.39,27.26,27.27,312000.0,15.4654,15.4936,15.4201,15.4258,312000.0
2006-01-20 15:00:00,27.27,27.34,27.04,27.09,549600.0,15.4258,15.4654,15.2957,15.3239,549600.0
2006-01-20 15:30:00,27.08,27.14,27.02,27.04,582000.0,15.3183,15.3522,15.2843,15.2957,582000.0
2006-01-23 09:30:00,26.95,27.33,26.95,27.24,429600.0,15.2447,15.4597,15.2447,15.4088,429600.0
2006-01-23 10:00:00,27.24,27.32,27.16,27.17,601600.0,15.4088,15.454,15.3635,15.3692,601600.0
2006-01-23 10:30:00,27.18,27.22,27.09,27.13,377200.0,15.3748,15.3975,15.3239,15.3466,377200.0
2006-01-23 11:00:00,27.13,27.2,27.09,27.19,369600.0,15.3466,15.3862,15.3239,15.3805,369600.0
2006-01-23 11:30:00,27.19,27.23,27.09,27.16,1190400.0,15.3805,15.4031,15.3239,15.3635,1190400.0
2006-01-23 12:00:00,27.16,27.18,27.13,27.15,215200.0,15.3635,15.3748,15.3466,15.3579,215200.0
2006-01-23 12:30:00,27.15,27.18,27.0,27.01,335600.0,15.3579,15.3748,15.273,15.2787,335600.0
2006-01-23 13:00:00,27.01,27.15,27.0,27.11,464000.0,15.2787,15.3579,15.273,15.3352,464000.0
2006-01-23 13:30:00,27.13,27.2,27.08,27.09,217200.0,15.3466,15.3862,15.3183,15.3239,217200.0
2006-01-23 14:00:00,27.09,27.15,27.09,27.12,160800.0,15.3239,15.3579,15.3239,15.3409,160800.0
2006-01-23 14:30:00,27.13,27.18,27.1,27.14,316400.0,15.3466,15.3748,15.3296,15.3522,316400.0
2006-01-23 15:00:00,27.15,27.22,27.11,27.13,399600.0,15.3579,15.3975,15.3352,15.3466,399600.0
2006-01-23 15:30:00,27.15,27.2,27.07,27.13,432000.0,15.3579,15.3862,15.3126,15.3466,432000.0
2006-01-24 09:30:00,27.02,27.02,26.82,26.96,844800.0,15.2843,15.2843,15.1712,15.2504,844800.0
2006-01-24 10:00:00,26.95,27.04,26.95,26.95,313200.0,15.2447,15.2957,15.2447,15.2447,313200.0
2006-01-24 10:30:00,26.96,27.03,26.94,26.96,299600.0,15.2504,15.29,15.2391,15.2504,299600.0
2006-01-24 11:00:00,26.95,26.95,26.8,26.8,637200.0,15.2447,15.2447,15.1599,15.1599,637200.0
2006-01-24 11:30:00,26.8,26.83,26.63,26.63,590400.0,15.1599,15.1769,15.0637,15.0637,590400.0
2006-01-24 12:00:00,26.64,26.83,26.64,26.75,526400.0,15.0694,15.1769,15.0694,15.1316,526400.0
2006-01-24 12:30:00,26.75,26.82,26.7,26.75,338000.0,15.1316,15.1712,15.1033,15.1316,338000.0
2006-01-24 13:00:00,26.74,26.75,26.67,26.67,221200.0,15.126,15.1316,15.0864,15.0864,221200.0
2006-01-24 13:30:00,26.67,26.72,26.56,26.6,560400.0,15.0864,15.1146,15.0241,15.0468,560400.0
2006-01-24 14:00:00,26.6,26.67,26.53,26.55,571600.0,15.0468,15.0864,15.0072,15.0185,571600.0
2006-01-24 14:30:00,26.55,26.58,26.48,26.48,443600.0,15.0185,15.0354,14.9789,14.9789,443600.0
2006-01-24 15:00:00,26.48,26.54,26.45,26.54,472800.0,14.9789,15.0128,14.9619,15.0128,472800.0
2006-01-24 15:30:00,26.55,26.61,26.49,26.5,863200.0,15.0185,15.0524,14.9845,14.9902,863200.0
2006-01-25 09:30:00,26.52,26.59,26.43,26.51,606800.0,15.0015,15.0411,14.9506,14.9958,606800.0
2006-01-25 10:00:00,26.5,26.56,26.46,26.5,646000.0,14.9902,15.0241,14.9676,14.9902,646000.0
2006-01-25 10:30:00,26.5,26.52,26.39,26.48,732800.0,14.9902,15.0015,14.928,14.9789,732800.0
2006-01-25 11:00:00,26.48,26.68,26.46,26.68,762000.0,14.9789,15.092,14.9676,15.092,762000.0
2006-01-25 11:30:00,26.7,26.73,26.55,26.58,464000.0,15.1033,15.1203,15.0185,15.0354,464000.0
2006-01-25 12:00:00,26.59,26.67,26.56,26.61,330400.0,15.0411,15.0864,15.0241,15.0524,330400.0
2006-01-25 12:30:00,26.62,26.68,26.59,26.68,243600.0,15.0581,15.092,15.0411,15.092,243600.0
2006-01-25 13:00:00,26.68,26.7,26.59,26.59,342800.0,15.092,15.1033,15.0411,15.0411,342800.0
2006-01-25 13:30:00,26.59,26.64,26.54,26.58,290400.0,15.0411,15.0694,15.0128,15.0354,290400.0
2006-01-25 14:00:00,26.58,26.61,26.53,26.53,338000.0,15.0354,15.0524,15.0072,15.0072,338000.0
2006-01-25 14:30:00,26.51,26.58,26.48,26.5,475200.0,14.9958,15.0354,14.9789,14.9902,475200.0
2006-01-25 15:00:00,26.51,26.57,26.5,26.52,478000.0,14.9958,15.0298,14.9902,15.0015,478000.0
2006-01-25 15:30:00,26.52,26.61,26.5,26.55,489600.0,15.0015,15.0524,14.9902,15.0185,489600.0
2006-01-26 09:30:00,26.71,26.74,26.59,26.67,532400.0,15.109,15.126,15.0411,15.0864,532400.0
2006-01-26 10:00:00,26.68,26.68,26.56,26.59,573600.0,15.092,15.092,15.0241,15.0411,573600.0
2006-01-26 10:30:00,26.58,26.68,26.5,26.68,409600.0,15.0354,15.092,14.9902,15.092,409600.0
2006-01-26 11:00:00,26.69,26.8,26.57,26.66,543200.0,15.0977,15.1599,15.0298,15.0807,543200.0
2006-01-26 11:30:00,26.66,26.8,26.61,26.74,574000.0,15.0807,15.1599,15.0524,15.126,574000.0
2006-01-26 12:00:00,26.75,26.81,26.73,26.78,443600.0,15.1316,15.1655,15.1203,15.1486,443600.0
2006-01-26 12:30:00,26.76,26.83,26.71,26.8,286400.0,15.1373,15.1769,15.109,15.1599,286400.0
2006-01-26 13:00:00,26.81,26.81,26.73,26.75,270800.0,15.1655,15.1655,15.1203,15.1316,270800.0
2006-01-26 13:30:00,26.74,26.81,26.71,26.78,330800.0,15.126,15.1655,15.109,15.1486,330800.0
2006-01-26 14:00:00,26.77,26.79,26.7,26.71,290400.0,15.1429,15.1542,15.1033,15.109,290400.0
2006-01-26 14:30:00,26.71,26.75,26.67,26.7,343600.0,15.109,15.1316,15.0864,15.1033,343600.0
2006-01-26 15:00:00,26.7,26.72,26.59,26.59,428400.0,15.1033,15.1146,15.0411,15.0411,428400.0
2006-01-26 15:30:00,26.57,26.65,26.51,26.59,579600.0,15.0298,15.075,14.9958,15.0411,579600.0
2006-01-27 09:30:00,26.43,26.81,26.21,26.81,569200.0,14.9506,15.1655,14.8261,15.1655,569200.0
2006-01-27 10:00:00,26.81,26.81,26.51,26.53,498400.0,15.1655,15.1655,14.9958,15.0072,498400.0
2006-01-27 10:30:00,26.53,26.65,26.46,26.46,716800.0,15.0072,15.075,14.9676,14.9676,716800.0
2006-01-27 11:00:00,26.46,26.67,26.45,26.66,284000.0,14.9676,15.0864,14.9619,15.0807,284000.0
2006-01-27 11:30:00,26.68,26.68,26.4,26.52,360000.0,15.092,15.092,14.9336,15.0015,360000.0
2006-01-27 12:00:00,26.54,26.64,26.46,26.5,214000.0,15.0128,15.0694,14.9676,14.9902,214000.0
2006-01-27 12:30:00,26.5,26.52,26.28,26.32,333600.0,14.9902,15.0015,14.8657,14.8884,333600.0
2006-01-27 13:00:00,26.32,26.37,26.29,26.32,327200.0,14.8884,14.9167,14.8714,14.8884,327200.0
2006-01-27 13:30:00,26.32,26.37,26.28,26.37,396400.0,14.8884,14.9167,14.8657,14.9167,396400.0
2006-01-27 14:00:00,26.37,26.43,26.33,26.39,336400.0,14.9167,14.9506,14.894,14.928,336400.0
2006-01-27 14:30:00,26.39,26.46,26.37,26.46,390800.0,14.928,14.9676,14.9167,14.9676,390800.0
2006-01-27 15:00:00,26.47,26.49,26.28,26.29,368000.0,14.9732,14.9845,14.8657,14.8714,368000.0
2006-01-27 15:30:00,26.29,26.36,26.21,26.21,641600.0,14.8714,14.911,14.8261,14.8261,641600.0
2006-01-30 09:30:00,26.21,26.33,26.1,26.3,762400.0,14.8261,14.894,14.7639,14.8771,762400.0
2006-01-30 10:00:00,26.3,26.37,26.14,26.36,338000.0,14.8771,14.9167,14.7865,14.911,338000.0
2006-01-30 10:30:00,26.36,26.46,26.31,26.42,287200.0,14.911,14.9676,14.8827,14.9449,287200.0
2006-01-30 11:00:00,26.42,26.43,26.23,26.24,822000.0,14.9449,14.9506,14.8375,14.8431,822000.0
2006-01-30 11:30:00,26.24,26.43,26.24,26.33,508800.0,14.8431,14.9506,14.8431,14.894,508800.0
2006-01-30 12:00:00,26.33,26.33,26.23,26.33,294400.0,14.894,14.894,14.8375,14.894,294400.0
2006-01-30 12:30:00,26.33,26.41,26.32,26.39,259200.0,14.894,14.9393,14.8884,14.928,259200.0
2006-01-30 13:00:00,26.39,26.42,26.33,26.36,439600.0,14.928,14.9449,14.894,14.911,439600.0
2006-01-30 13:30:00,26.36,26.48,26.36,26.44,329200.0,14.911,14.9789,14.911,14.9562,329200.0
2006-01-30 14:00:00,26.44,26.47,26.41,26.43,441200.0,14.9562,14.9732,14.9393,14.9506,441200.0
2006-01-30 14:30:00,26.43,26.46,26.38,26.46,307600.0,14.9506,14.9676,14.9223,14.9676,307600.0
2006-01-30 15:00:00,26.46,26.53,26.43,26.48,616400.0,14.9676,15.0072,14.9506,14.9789,616400.0
2006-01-30 15:30:00,26.48,26.68,26.48,26.54,1046800.0,14.9789,15.092,14.9789,15.0128,1046800.0
2006-01-31 09:30:00,26.41,26.49,26.33,26.42,205600.0,14.9393,14.9845,14.894,14.9449,205600.0
2006-01-31 10:00:00,26.44,26.5,26.33,26.33,187200.0,14.9562,14.9902,14.894,14.894,187200.0
2006-01-31 10:30:00,26.32,26.38,26.29,26.31,259600.0,14.8884,14.9223,14.8714,14.8827,259600.0
2006-01-31 11:00:00,26.3,26.43,26.29,26.39,279200.0,14.8771,14.9506,14.8714,14.928,279200.0
2006-01-31 11:30:00,26.38,26.44,26.32,26.4,320000.0,14.9223,14.9562,14.8884,14.9336,320000.0
2006-01-31 12:00:00,26.4,26.44,26.38,26.41,187600.0,14.9336,14.9562,14.9223,14.9393,187600.0
2006-01-31 12:30:00,26.39,26.42,26.31,26.33,159600.0,14.928,14.9449,14.8827,14.894,159600.0
2006-01-31 13:00:00,26.33,26.37,26.28,26.28,177200.0,14.894,14.9167,14.8657,14.8657,177200.0
2006-01-31 13:30:00,26.28,26.36,26.26,26.36,241600.0,14.8657,14.911,14.8544,14.911,241600.0
2006-01-31 14:00:00,26.36,26.39,26.29,26.35,286000.0,14.911,14.928,14.8714,14.9053,286000.0
2006-01-31 14:30:00,26.34,26.38,26.29,26.37,288000.0,14.8997,14.9223,14.8714,14.9167,288000.0
2006-01-31 15:00:00,26.37,26.39,26.33,26.35,374800.0,14.9167,14.928,14.894,14.9053,374800.0
2006-01-31 15:30:00,26.35,26.36,26.23,26.24,525200.0,14.9053,14.911,14.8375,14.8431,525200.0
2006-02-01 09:30:00,26.15,26.59,26.06,26.46,559600.0,14.7922,15.0411,14.7413,14.9676,559600.0
2006-02-01 10:00:00,26.45,26.53,26.33,26.33,357200.0,14.9619,15.0072,14.894,14.894,357200.0
2006-02-01 10:30:00,26.34,26.44,26.28,26.28,378000.0,14.8997,14.9562,14.8657,14.8657,378000.0
2006-02-01 11:00:00,26.26,26.31,26.04,26.05,312000.0,14.8544,14.8827,14.73,14.7356,312000.0
2006-02-01 11:30:00,26.05,26.27,26.03,26.27,288000.0,14.7356,14.8601,14.7243,14.8601,288000.0
2006-02-01 12:00:00,26.25,26.32,26.22,26.25,224400.0,14.8488,14.8884,14.8318,14.8488,224400.0
2006-02-01 12:30:00,26.25,26.3,26.18,26.18,162400.0,14.8488,14.8771,14.8092,14.8092,162400.0
2006-02-01 13:00:00,26.18,26.2,26.09,26.13,217200.0,14.8092,14.8205,14.7583,14.7809,217200.0
2006-02-01 13:30:00,26.12,26.19,26.1,26.18,208800.0,14.7752,14.8148,14.7639,14.8092,208800.0
2006-02-01 14:00:00,26.18,26.2,26.11,26.11,202800.0,14.8092,14.8205,14.7696,14.7696,202800.0
2006-02-01 14:30:00,26.11,26.25,26.11,26.2,352000.0,14.7696,14.8488,14.7696,14.8205,352000.0
2006-02-01 15:00:00,26.19,26.25,26.12,26.12,517200.0,14.8148,14.8488,14.7752,14.7752,517200.0
2006-02-01 15:30:00,26.11,26.17,26.05,26.08,547200.0,14.7696,14.8035,14.7356,14.7526,547200.0
2006-02-02 09:30:00,26.1,26.3,26.05,26.19,319200.0,14.7639,14.8771,14.7356,14.8148,319200.0
2006-02-02 10:00:00,26.2,26.25,26.09,26.2,195200.0,14.8205,14.8488,14.7583,14.8205,195200.0
2006-02-02 10:30:00,26.21,26.23,25.84,25.86,441200.0,14.8261,14.8375,14.6168,14.6282,441200.0
2006-02-02 11:00:00,25.86,25.95,25.8,25.94,498000.0,14.6282,14.6791,14.5942,14.6734,498000.0
2006-02-02 11:30:00,25.94,26.0,25.9,25.96,356000.0,14.6734,14.7074,14.6508,14.6847,356000.0
2006-02-02 12:00:00,25.98,26.03,25.95,25.98,200400.0,14.696,14.7243,14.6791,14.696,200400.0
2006-02-02 12:30:00,26.0,26.07,25.98,26.01,244400.0,14.7074,14.747,14.696,14.713,244400.0
2006-02-02 13:00:00,26.0,26.06,25.99,25.99,236800.0,14.7074,14.7413,14.7017,14.7017,236800.0
2006-02-02 13:30:00,25.99,26.14,25.95,26.13,191600.0,14.7017,14.7865,14.6791,14.7809,191600.0
2006-02-02 14:00:00,26.13,26.16,26.07,26.16,192400.0,14.7809,14.7979,14.747,14.7979,192400.0
2006-02-02 14:30:00,26.15,26.22,26.13,26.22,448000.0,14.7922,14.8318,14.7809,14.8318,448000.0
2006-02-02 15:00:00,26.22,26.27,26.19,26.25,618000.0,14.8318,14.8601,14.8148,14.8488,618000.0
2006-02-02 15:30:00,26.24,26.27,26.19,26.24,444400.0,14.8431,14.8601,14.8148,14.8431,444400.0
2006-02-03 09:30:00,25.98,26.11,25.88,25.89,330400.0,14.696,14.7696,14.6395,14.6451,330400.0
2006-02-03 10:00:00,25.89,26.07,25.89,25.97,282800.0,14.6451,14.747,14.6451,14.6904,282800.0
2006-02-03 10:30:00,25.96,26.11,25.93,26.07,280000.0,14.6847,14.7696,14.6678,14.747,280000.0
2006-02-03 11:00:00,26.07,26.19,26.07,26.16,219200.0,14.747,14.8148,14.747,14.7979,219200.0
2006-02-03 11:30:00,26.16,26.21,26.11,26.18,175200.0,14.7979,14.8261,14.7696,14.8092,175200.0
2006-02-03 12:00:00,26.18,26.19,26.13,26.17,174800.0,14.8092,14.8148,14.7809,14.8035,174800.0
2006-02-03 12:30:00,26.16,26.25,26.16,26.24,116000.0,14.7979,14.8488,14.7979,14.8431,116000.0
2006-02-03 13:00:00,26.24,26.29,26.18,26.29,376000.0,14.8431,14.8714,14.8092,14.8714,376000.0
2006-02-03 13:30:00,26.29,26.31,26.26,26.28,248000.0,14.8714,14.8827,14.8544,14.8657,248000.0
2006-02-03 14:00:00,26.28,26.3,26.23,26.27,538000.0,14.8657,14.8771,14.8375,14.8601,538000.0
2006-02-03 14:30:00,26.27,26.29,26.22,26.25,276800.0,14.8601,14.8714,14.8318,14.8488,276800.0
2006-02-03 15:00:00,26.25,26.31,26.21,26.24,310400.0,14.8488,14.8827,14.8261,14.8431,310400.0
2006-02-03 15:30:00,26.24,26.25,26.13,26.17,398000.0,14.8431,14.8488,14.7809,14.8035,398000.0
2006-02-06 09:30:00,25.94,26.0,25.88,25.91,783200.0,14.6734,14.7074,14.6395,14.6564,783200.0
2006-02-06 10:00:00,25.91,26.0,25.91,25.99,101200.0,14.6564,14.7074,14.6564,14.7017,101200.0
2006-02-06 10:30:00,25.99,26.07,25.96,25.97,158000.0,14.7017,14.747,14.6847,14.6904,158000.0
2006-02-06 11:00:00,25.97,26.01,25.94,25.95,71600.0,14.6904,14.713,14.6734,14.6791,71600.0
2006-02-06 11:30:00,25.95,25.99,25.93,25.99,62000.0,14.6791,14.7017,14.6678,14.7017,62000.0
2006-02-06 12:00:00,25.99,26.08,25.98,26.04,101600.0,14.7017,14.7526,14.696,14.73,101600.0
2006-02-06 12:30:00,26.05,26.1,26.05,26.07,70800.0,14.7356,14.7639,14.7356,14.747,70800.0
2006-02-06 13:00:00,26.08,26.17,26.07,26.14,197600.0,14.7526,14.8035,14.747,14.7865,197600.0
2006-02-06 13:30:00,26.13,26.14,26.09,26.12,146000.0,14.7809,14.7865,14.7583,14.7752,146000.0
2006-02-06 14:00:00,26.12,26.12,25.91,26.03,502000.0,14.7752,14.7752,14.6564,14.7243,502000.0
2006-02-06 14:30:00,26.02,26.07,26.01,26.03,192800.0,14.7187,14.747,14.713,14.7243,192800.0
2006-02-06 15:00:00,26.03,26.03,25.9,25.92,354400.0,14.7243,14.7243,14.6508,14.6621,354400.0
2006-02-06 15:30:00,25.91,25.93,25.81,25.82,667600.0,14.6564,14.6678,14.5999,14.6055,667600.0
2006-02-07 09:30:00,25.5,25.78,25.25,25.77,1125200.0,14.4245,14.5829,14.2831,14.5773,1125200.0
2006-02-07 10:00:00,25.78,25.94,25.78,25.8,826000.0,14.5829,14.6734,14.5829,14.5942,826000.0
2006-02-07 10:30:00,25.76,25.8,25.68,25.76,628400.0,14.5716,14.5942,14.5263,14.5716,628400.0
2006-02-07 11:00:00,25.75,25.82,25.6,25.74,884000.0,14.5659,14.6055,14.4811,14.5603,884000.0
2006-02-07 11:30:00,25.74,25.76,25.69,25.75,206400.0,14.5603,14.5716,14.532,14.5659,206400.0
2006-02-07 12:00:00,25.76,25.81,25.75,25.81,164800.0,14.5716,14.5999,14.5659,14.5999,164800.0
2006-02-07 12:30:00,25.81,25.9,25.79,25.87,191200.0,14.5999,14.6508,14.5886,14.6338,191200.0
2006-02-07 13:00:00,25.88,25.9,25.85,25.87,444000.0,14.6395,14.6508,14.6225,14.6338,444000.0
2006-02-07 13:30:00,25.87,25.99,25.87,25.93,462800.0,14.6338,14.7017,14.6338,14.6678,462800.0
2006-02-07 14:00:00,25.93,26.0,25.89,25.97,84400.0,14.6678,14.7074,14.6451,14.6904,84400.0
2006-02-07 14:30:00,25.95,25.96,25.84,25.9,367200.0,14.6791,14.6847,14.6168,14.6508,367200.0
2006-02-07 15:00:00,25.9,25.92,25.86,25.86,314400.0,14.6508,14.6621,14.6282,14.6282,314400.0
2006-02-07 15:30:00,25.86,25.9,25.84,25.88,392800.0,14.6282,14.6508,14.6168,14.6395,392800.0
2006-02-08 09:30:00,25.77,25.91,25.75,25.88,212800.0,14.5773,14.6564,14.5659,14.6395,212800.0
2006-02-08 10:00:00,25.88,26.01,25.83,25.98,205600.0,14.6395,14.713,14.6112,14.696,205600.0
2006-02-08 10:30:00,25.98,26.01,25.9,26.0,340000.0,14.696,14.713,14.6508,14.7074,340000.0
2006-02-08 11:00:00,25.99,26.06,25.99,26.0,385600.0,14.7017,14.7413,14.7017,14.7074,385600.0
2006-02-08 11:30:00,26.0,26.1,26.0,26.08,424800.0,14.7074,14.7639,14.7074,14.7526,424800.0
2006-02-08 12:00:00,26.08,26.1,26.03,26.1,182800.0,14.7526,14.7639,14.7243,14.7639,182800.0
2006-02-08 12:30:00,26.1,26.21,26.1,26.18,318800.0,14.7639,14.8261,14.7639,14.8092,318800.0
2006-02-08 13:00:00,26.18,26.23,26.16,26.22,248000.0,14.8092,14.8375,14.7979,14.8318,248000.0
2006-02-08 13:30:00,26.22,26.22,26.16,26.18,437600.0,14.8318,14.8318,14.7979,14.8092,437600.0
2006-02-08 14:00:00,26.17,26.17,26.12,26.14,165200.0,14.8035,14.8035,14.7752,14.7865,165200.0
2006-02-08 14:30:00,26.15,26.23,26.13,26.23,276000.0,14.7922,14.8375,14.7809,14.8375,276000.0
2006-02-08 15:00:00,26.23,26.29,26.18,26.27,815200.0,14.8375,14.8714,14.8092,14.8601,815200.0
2006-02-08 15:30:00,26.27,26.31,26.13,26.14,807600.0,14.8601,14.8827,14.7809,14.7865,807600.0
2006-02-09 09:30:00,26.15,26.19,25.81,25.81,316400.0,14.7922,14.8148,14.5999,14.5999,316400.0
2006-02-09 10:00:00,25.81,26.02,25.81,26.02,218400.0,14.5999,14.7187,14.5999,14.7187,218400.0
2006-02-09 10:30:00,26.01,26.09,25.99,26.06,188800.0,14.713,14.7583,14.7017,14.7413,188800.0
2006-02-09 11:00:00,26.04,26.06,25.91,25.99,183200.0,14.73,14.7413,14.6564,14.7017,183200.0
2006-02-09 11:30:00,25.99,26.01,25.86,25.96,209200.0,14.7017,14.713,14.6282,14.6847,209200.0
2006-02-09 12:00:00,25.96,26.08,25.95,26.06,154000.0,14.6847,14.7526,14.6791,14.7413,154000.0
2006-02-09 12:30:00,26.06,26.15,26.05,26.12,145200.0,14.7413,14.7922,14.7356,14.7752,145200.0
2006-02-09 13:00:00,26.12,26.22,26.12,26.15,182400.0,14.7752,14.8318,14.7752,14.7922,182400.0
2006-02-09 13:30:00,26.15,26.16,26.07,26.09,116800.0,14.7922,14.7979,14.747,14.7583,116800.0
2006-02-09 14:00:00,26.1,26.17,25.96,25.98,457200.0,14.7639,14.8035,14.6847,14.696,457200.0
2006-02-09 14:30:00,25.98,26.03,25.92,25.95,269600.0,14.696,14.7243,14.6621,14.6791,269600.0
2006-02-09 15:00:00,25.95,25.96,25.8,25.8,261200.0,14.6791,14.6847,14.5942,14.5942,261200.0
2006-02-09 15:30:00,25.8,25.86,25.75,25.77,388800.0,14.5942,14.6282,14.5659,14.5773,388800.0
2006-02-10 09:30:00,25.81,25.94,25.77,25.92,250000.0,14.5999,14.6734,14.5773,14.6621,250000.0
2006-02-10 10:00:00,25.91,25.91,25.69,25.77,320800.0,14.6564,14.6564,14.532,14.5773,320800.0
2006-02-10 10:30:00,25.78,25.85,25.69,25.85,169600.0,14.5829,14.6225,14.532,14.6225,169600.0
2006-02-10 11:00:00,25.84,25.87,25.79,25.81,102000.0,14.6168,14.6338,14.5886,14.5999,102000.0
2006-02-10 11:30:00,25.81,25.85,25.79,25.8,63600.0,14.5999,14.6225,14.5886,14.5942,63600.0
2006-02-10 12:00:00,25.8,25.84,25.78,25.83,79200.0,14.5942,14.6168,14.5829,14.6112,79200.0
2006-02-10 12:30:00,25.83,25.85,25.78,25.79,84400.0,14.6112,14.6225,14.5829,14.5886,84400.0
2006-02-10 13:00:00,25.79,25.86,25.79,25.83,172400.0,14.5886,14.6282,14.5886,14.6112,172400.0
2006-02-10 13:30:00,25.83,25.83,25.78,25.83,59200.0,14.6112,14.6112,14.5829,14.6112,59200.0
2006-02-10 14:00:00,25.83,25.86,25.81,25.81,185200.0,14.6112,14.6282,14.5999,14.5999,185200.0
2006-02-10 14:30:00,25.81,25.85,25.8,25.81,234000.0,14.5999,14.6225,14.5942,14.5999,234000.0
2006-02-10 15:00:00,25.81,25.9,25.81,25.89,140000.0,14.5999,14.6508,14.5999,14.6451,140000.0
2006-02-10 15:30:00,25.9,25.9,25.8,25.81,200400.0,14.6508,14.6508,14.5942,14.5999,200400.0
2006-02-13 09:30:00,25.73,25.83,25.61,25.81,217600.0,14.5546,14.6112,14.4867,14.5999,217600.0
2006-02-13 10:00:00,25.8,25.83,25.59,25.6,169600.0,14.5942,14.6112,14.4754,14.4811,169600.0
2006-02-13 10:30:00,25.6,25.71,25.58,25.71,157600.0,14.4811,14.5433,14.4698,14.5433,157600.0
2006-02-13 11:00:00,25.7,25.74,25.64,25.68,118400.0,14.5377,14.5603,14.5037,14.5263,118400.0
2006-02-13 11:30:00,25.68,25.7,25.64,25.64,105600.0,14.5263,14.5377,14.5037,14.5037,105600.0
2006-02-13 12:00:00,25.65,25.71,25.64,25.7,98400.0,14.5094,14.5433,14.5037,14.5377,98400.0
2006-02-13 12:30:00,25.7,25.72,25.62,25.64,133200.0,14.5377,14.549,14.4924,14.5037,133200.0
2006-02-13 13:00:00,25.64,25.7,25.63,25.63,119200.0,14.5037,14.5377,14.4981,14.4981,119200.0
2006-02-13 13:30:00,25.63,25.63,25.5,25.5,332000.0,14.4981,14.4981,14.4245,14.4245,332000.0
2006-02-13 14:00:00,25.5,25.6,25.44,25.6,241200.0,14.4245,14.4811,14.3906,14.4811,241200.0
2006-02-13 14:30:00,25.6,25.6,25.47,25.48,240800.0,14.4811,14.4811,14.4076,14.4132,240800.0
2006-02-13 15:00:00,25.48,25.55,25.48,25.51,213600.0,14.4132,14.4528,14.4132,14.4302,213600.0
2006-02-13 15:30:00,25.52,25.58,25.49,25.5,981600.0,14.4358,14.4698,14.4189,14.4245,981600.0
2006-02-14 09:30:00,25.5,25.71,25.44,25.71,215600.0,14.4245,14.5433,14.3906,14.5433,215600.0
2006-02-14 10:00:00,25.75,25.91,25.75,25.91,204400.0,14.5659,14.6564,14.5659,14.6564,204400.0
2006-02-14 10:30:00,25.9,25.9,25.74,25.87,171200.0,14.6508,14.6508,14.5603,14.6338,171200.0
2006-02-14 11:00:00,25.87,26.07,25.85,25.98,241600.0,14.6338,14.747,14.6225,14.696,241600.0
2006-02-14 11:30:00,25.98,26.24,25.98,26.24,248400.0,14.696,14.8431,14.696,14.8431,248400.0
2006-02-14 12:00:00,26.24,26.31,26.07,26.07,226800.0,14.8431,14.8827,14.747,14.747,226800.0
2006-02-14 12:30:00,26.05,26.06,25.99,26.02,137200.0,14.7356,14.7413,14.7017,14.7187,137200.0
2006-02-14 13:00:00,26.01,26.06,25.97,26.01,118800.0,14.713,14.7413,14.6904,14.713,118800.0
2006-02-14 13:30:00,26.01,26.07,26.01,26.07,93200.0,14.713,14.747,14.713,14.747,93200.0
2006-02-14 14:00:00,26.07,26.24,26.07,26.22,202000.0,14.747,14.8431,14.747,14.8318,202000.0
2006-02-14 14:30:00,26.21,26.25,26.1,26.11,188000.0,14.8261,14.8488,14.7639,14.7696,188000.0
2006-02-14 15:00:00,26.13,26.14,26.02,26.1,276400.0,14.7809,14.7865,14.7187,14.7639,276400.0
2006-02-14 15:30:00,26.1,26.12,26.05,26.1,325200.0,14.7639,14.7752,14.7356,14.7639,325200.0
2006-02-15 09:30:00,26.25,26.69,26.19,26.19,1095600.0,14.8488,15.0977,14.8148,14.8148,1095600.0
2006-02-15 10:00:00,26.19,26.36,26.06,26.3,760400.0,14.8148,14.911,14.7413,14.8771,760400.0
2006-02-15 10:30:00,26.3,26.48,26.3,26.35,266800.0,14.8771,14.9789,14.8771,14.9053,266800.0
2006-02-15 11:00:00,26.34,26.34,26.02,26.06,215200.0,14.8997,14.8997,14.7187,14.7413,215200.0
2006-02-15 11:30:00,26.05,26.28,26.01,26.28,180800.0,14.7356,14.8657,14.713,14.8657,180800.0
2006-02-15 12:00:00,26.27,26.33,26.18,26.26,169600.0,14.8601,14.894,14.8092,14.8544,169600.0
2006-02-15 12:30:00,26.26,26.28,26.08,26.18,136800.0,14.8544,14.8657,14.7526,14.8092,136800.0
2006-02-15 13:00:00,26.16,26.31,26.14,26.23,173600.0,14.7979,14.8827,14.7865,14.8375,173600.0
2006-02-15 13:30:00,26.23,26.3,26.19,26.3,123600.0,14.8375,14.8771,14.8148,14.8771,123600.0
2006-02-15 14:00:00,26.3,26.32,26.24,26.31,159200.0,14.8771,14.8884,14.8431,14.8827,159200.0
2006-02-15 14:30:00,26.31,26.34,26.29,26.34,944400.0,14.8827,14.8997,14.8714,14.8997,944400.0
2006-02-15 15:00:00,26.34,26.34,26.23,26.28,206000.0,14.8997,14.8997,14.8375,14.8657,206000.0
2006-02-15 15:30:00,26.28,26.35,26.28,26.32,281600.0,14.8657,14.9053,14.8657,14.8884,281600.0
2006-02-16 09:30:00,26.35,26.44,26.23,26.37,179200.0,14.9053,14.9562,14.8375,14.9167,179200.0
2006-02-16 10:00:00,26.36,26.36,26.14,26.2,233600.0,14.911,14.911,14.7865,14.8205,233600.0
2006-02-16 10:30:00,26.19,26.22,26.08,26.18,182800.0,14.8148,14.8318,14.7526,14.8092,182800.0
2006-02-16 11:00:00,26.18,26.28,26.14,26.28,112800.0,14.8092,14.8657,14.7865,14.8657,112800.0
2006-02-16 11:30:00,26.27,26.33,26.26,26.27,210400.0,14.8601,14.894,14.8544,14.8601,210400.0
2006-02-16 12:00:00,26.28,26.36,26.25,26.35,134800.0,14.8657,14.911,14.8488,14.9053,134800.0
2006-02-16 12:30:00,26.35,26.35,26.29,26.3,136400.0,14.9053,14.9053,14.8714,14.8771,136400.0
2006-02-16 13:00:00,26.3,26.31,26.29,26.3,130400.0,14.8771,14.8827,14.8714,14.8771,130400.0
2006-02-16 13:30:00,26.29,26.36,26.29,26.31,184800.0,14.8714,14.911,14.8714,14.8827,184800.0
2006-02-16 14:00:00,26.3,26.33,26.24,26.28,250000.0,14.8771,14.894,14.8431,14.8657,250000.0
2006-02-16 14:30:00,26.28,26.31,26.26,26.31,177600.0,14.8657,14.8827,14.8544,14.8827,177600.0
2006-02-16 15:00:00,26.3,26.4,26.3,26.31,263200.0,14.8771,14.9336,14.8771,14.8827,263200.0
2006-02-16 15:30:00,26.3,26.33,26.26,26.33,334400.0,14.8771,14.894,14.8544,14.894,334400.0
2006-02-17 09:30:00,26.5,26.5,26.2,26.35,487200.0,14.9902,14.9902,14.8205,14.9053,487200.0
2006-02-17 10:00:00,26.35,26.43,26.26,26.38,283200.0,14.9053,14.9506,14.8544,14.9223,283200.0
2006-02-17 10:30:00,26.38,26.48,26.38,26.45,194400.0,14.9223,14.9789,14.9223,14.9619,194400.0
2006-02-17 11:00:00,26.46,26.61,26.43,26.59,221600.0,14.9676,15.0524,14.9506,15.0411,221600.0
2006-02-17 11:30:00,26.58,26.58,26.46,26.49,152400.0,15.0354,15.0354,14.9676,14.9845,152400.0
2006-02-17 12:00:00,26.49,26.62,26.48,26.6,92000.0,14.9845,15.0581,14.9789,15.0468,92000.0
2006-02-17 12:30:00,26.6,26.61,26.51,26.55,138800.0,15.0468,15.0524,14.9958,15.0185,138800.0
2006-02-17 13:00:00,26.56,26.59,26.47,26.51,133600.0,15.0241,15.0411,14.9732,14.9958,133600.0
2006-02-17 13:30:00,26.51,26.59,26.48,26.57,127600.0,14.9958,15.0411,14.9789,15.0298,127600.0
2006-02-17 14:00:00,26.58,26.61,26.54,26.57,180400.0,15.0354,15.0524,15.0128,15.0298,180400.0
2006-02-17 14:30:00,26.57,26.57,26.39,26.39,306000.0,15.0298,15.0298,14.928,14.928,306000.0
2006-02-17 15:00:00,26.39,26.43,26.33,26.35,201200.0,14.928,14.9506,14.894,14.9053,201200.0
2006-02-17 15:30:00,26.35,26.42,26.33,26.36,268400.0,14.9053,14.9449,14.894,14.911,268400.0
2006-02-21 09:30:00,26.4,26.78,26.4,26.62,443600.0,14.9336,15.1486,14.9336,15.0581,443600.0
2006-02-21 10:00:00,26.63,26.68,26.51,26.57,230800.0,15.0637,15.092,14.9958,15.0298,230800.0
2006-02-21 10:30:00,26.57,26.66,26.56,26.61,204400.0,15.0298,15.0807,15.0241,15.0524,204400.0
2006-02-21 11:00:00,26.61,26.67,26.59,26.64,151600.0,15.0524,15.0864,15.0411,15.0694,151600.0
2006-02-21 11:30:00,26.64,26.66,26.59,26.6,170000.0,15.0694,15.0807,15.0411,15.0468,170000.0
2006-02-21 12:00:00,26.6,26.66,26.54,26.61,97200.0,15.0468,15.0807,15.0128,15.0524,97200.0
2006-02-21 12:30:00,26.6,26.71,26.58,26.66,151200.0,15.0468,15.109,15.0354,15.0807,151200.0
2006-02-21 13:00:00,26.66,26.72,26.65,26.65,177200.0,15.0807,15.1146,15.075,15.075,177200.0
2006-02-21 13:30:00,26.65,26.71,26.64,26.67,142000.0,15.075,15.109,15.0694,15.0864,142000.0
2006-02-21 14:00:00,26.68,26.69,26.62,26.64,201200.0,15.092,15.0977,15.0581,15.0694,201200.0
2006-02-21 14:30:00,26.63,26.66,26.61,26.63,186800.0,15.0637,15.0807,15.0524,15.0637,186800.0
2006-02-21 15:00:00,26.62,26.71,26.62,26.7,148400.0,15.0581,15.109,15.0581,15.1033,148400.0
2006-02-21 15:30:00,26.7,26.71,26.57,26.61,355600.0,15.1033,15.109,15.0298,15.0524,355600.0
2006-02-22 09:30:00,26.75,26.9,26.74,26.86,197200.0,15.1316,15.2165,15.126,15.1938,197200.0
2006-02-22 10:00:00,26.87,27.04,26.86,27.01,197200.0,15.1995,15.2957,15.1938,15.2787,197200.0
2006-02-22 10:30:00,27.01,27.06,26.9,26.91,165600.0,15.2787,15.307,15.2165,15.2221,165600.0
2006-02-22 11:00:00,26.91,27.03,26.87,27.0,182800.0,15.2221,15.29,15.1995,15.273,182800.0
2006-02-22 11:30:00,27.0,27.12,26.98,27.09,216000.0,15.273,15.3409,15.2617,15.3239,216000.0
2006-02-22 12:00:00,27.09,27.13,27.04,27.05,280000.0,15.3239,15.3466,15.2957,15.3013,280000.0
2006-02-22 12:30:00,27.05,27.1,27.0,27.07,197200.0,15.3013,15.3296,15.273,15.3126,197200.0
2006-02-22 13:00:00,27.07,27.15,27.01,27.14,245200.0,15.3126,15.3579,15.2787,15.3522,245200.0
2006-02-22 13:30:00,27.15,27.15,27.09,27.11,94000.0,15.3579,15.3579,15.3239,15.3352,94000.0
2006-02-22 14:00:00,27.12,27.15,27.08,27.13,96000.0,15.3409,15.3579,15.3183,15.3466,96000.0
2006-02-22 14:30:00,27.13,27.17,27.1,27.15,112400.0,15.3466,15.3692,15.3296,15.3579,112400.0
2006-02-22 15:00:00,27.15,27.16,27.1,27.11,266800.0,15.3579,15.3635,15.3296,15.3352,266800.0
2006-02-22 15:30:00,27.12,27.22,27.11,27.16,363200.0,15.3409,15.3975,15.3352,15.3635,363200.0
2006-02-23 09:30:00,27.25,27.25,27.11,27.11,306800.0,15.4144,15.4144,15.3352,15.3352,306800.0
2006-02-23 10:00:00,27.11,27.23,27.1,27.17,285200.0,15.3352,15.4031,15.3296,15.3692,285200.0
2006-02-23 10:30:00,27.17,27.2,27.1,27.18,187200.0,15.3692,15.3862,15.3296,15.3748,187200.0
2006-02-23 11:00:00,27.18,27.26,27.17,27.25,109600.0,15.3748,15.4201,15.3692,15.4144,109600.0
2006-02-23 11:30:00,27.26,27.27,27.17,27.24,70400.0,15.4201,15.4258,15.3692,15.4088,70400.0
2006-02-23 12:00:00,27.23,27.3,27.18,27.3,112400.0,15.4031,15.4427,15.3748,15.4427,112400.0
2006-02-23 12:30:00,27.31,27.39,27.29,27.34,106000.0,15.4484,15.4936,15.4371,15.4654,106000.0
2006-02-23 13:00:00,27.35,27.36,27.26,27.31,92000.0,15.471,15.4767,15.4201,15.4484,92000.0
2006-02-23 13:30:00,27.3,27.3,27.22,27.26,77600.0,15.4427,15.4427,15.3975,15.4201,77600.0
2006-02-23 14:00:00,27.26,27.27,27.15,27.2,136400.0,15.4201,15.4258,15.3579,15.3862,136400.0
2006-02-23 14:30:00,27.2,27.22,27.15,27.18,112400.0,15.3862,15.3975,15.3579,15.3748,112400.0
2006-02-23 15:00:00,27.18,27.2,27.16,27.17,113200.0,15.3748,15.3862,15.3635,15.3692,113200.0
2006-02-23 15:30:00,27.18,27.21,27.14,27.15,300800.0,15.3748,15.3918,15.3522,15.3579,300800.0
2006-02-24 09:30:00,26.81,27.02,26.78,26.98,422800.0,15.1655,15.2843,15.1486,15.2617,422800.0
2006-02-24 10:00:00,27.0,27.09,26.93,26.94,129600.0,15.273,15.3239,15.2334,15.2391,129600.0
2006-02-24 10:30:00,26.93,26.98,26.89,26.92,250000.0,15.2334,15.2617,15.2108,15.2278,250000.0
2006-02-24 11:00:00,26.93,27.06,26.93,27.02,108400.0,15.2334,15.307,15.2334,15.2843,108400.0
2006-02-24 11:30:00,27.01,27.03,26.9,26.92,77600.0,15.2787,15.29,15.2165,15.2278,77600.0
2006-02-24 12:00:00,26.92,26.96,26.91,26.94,42800.0,15.2278,15.2504,15.2221,15.2391,42800.0
2006-02-24 12:30:00,26.94,26.99,26.93,26.94,49200.0,15.2391,15.2674,15.2334,15.2391,49200.0
2006-02-24 13:00:00,26.94,26.96,26.85,26.88,132400.0,15.2391,15.2504,15.1882,15.2051,132400.0
2006-02-24 13:30:00,26.87,26.87,26.7,26.7,159200.0,15.1995,15.1995,15.1033,15.1033,159200.0
2006-02-24 14:00:00,26.7,26.78,26.7,26.74,166000.0,15.1033,15.1486,15.1033,15.126,166000.0
2006-02-24 14:30:00,26.75,26.9,26.75,26.9,125200.0,15.1316,15.2165,15.1316,15.2165,125200.0
2006-02-24 15:00:00,26.89,26.95,26.86,26.95,208400.0,15.2108,15.2447,15.1938,15.2447,208400.0
2006-02-24 15:30:00,26.94,27.05,26.91,27.02,317200.0,15.2391,15.3013,15.2221,15.2843,317200.0
2006-02-27 09:30:00,26.88,27.09,26.88,27.04,204800.0,15.2051,15.3239,15.2051,15.2957,204800.0
2006-02-27 10:00:00,27.04,27.08,26.9,26.95,186800.0,15.2957,15.3183,15.2165,15.2447,186800.0
2006-02-27 10:30:00,26.92,26.95,26.88,26.95,91600.0,15.2278,15.2447,15.2051,15.2447,91600.0
2006-02-27 11:00:00,26.95,27.09,26.94,27.06,189200.0,15.2447,15.3239,15.2391,15.307,189200.0
2006-02-27 11:30:00,27.07,27.08,26.98,27.0,75200.0,15.3126,15.3183,15.2617,15.273,75200.0
2006-02-27 12:00:00,27.0,27.03,26.98,27.0,86800.0,15.273,15.29,15.2617,15.273,86800.0
2006-02-27 12:30:00,26.99,27.04,26.96,26.96,79200.0,15.2674,15.2957,15.2504,15.2504,79200.0
2006-02-27 13:00:00,26.96,26.98,26.9,26.97,78800.0,15.2504,15.2617,15.2165,15.2561,78800.0
2006-02-27 13:30:00,26.96,26.98,26.89,26.95,96800.0,15.2504,15.2617,15.2108,15.2447,96800.0
2006-02-27 14:00:00,26.96,26.98,26.86,26.93,127600.0,15.2504,15.2617,15.1938,15.2334,127600.0
2006-02-27 14:30:00,26.93,26.95,26.88,26.9,108400.0,15.2334,15.2447,15.2051,15.2165,108400.0
2006-02-27 15:00:00,26.91,26.99,26.89,26.93,194400.0,15.2221,15.2674,15.2108,15.2334,194400.0
2006-02-27 15:30:00,26.94,27.0,26.89,26.93,208400.0,15.2391,15.273,15.2108,15.2334,208400.0
2006-02-28 09:30:00,26.91,27.0,26.86,26.95,199600.0,15.2221,15.273,15.1938,15.2447,199600.0
2006-02-28 10:00:00,26.95,26.98,26.87,26.91,309200.0,15.2447,15.2617,15.1995,15.2221,309200.0
2006-02-28 10:30:00,26.9,26.9,26.7,26.7,312800.0,15.2165,15.2165,15.1033,15.1033,312800.0
2006-02-28 11:00:00,26.71,26.81,26.7,26.8,199200.0,15.109,15.1655,15.1033,15.1599,199200.0
2006-02-28 11:30:00,26.8,26.86,26.74,26.74,116000.0,15.1599,15.1938,15.126,15.126,116000.0
2006-02-28 12:00:00,26.74,26.76,26.7,26.7,96400.0,15.126,15.1373,15.1033,15.1033,96400.0
2006-02-28 12:30:00,26.7,26.81,26.68,26.79,113600.0,15.1033,15.1655,15.092,15.1542,113600.0
2006-02-28 13:00:00,26.77,26.84,26.77,26.81,82400.0,15.1429,15.1825,15.1429,15.1655,82400.0
2006-02-28 13:30:00,26.81,26.9,26.81,26.86,137200.0,15.1655,15.2165,15.1655,15.1938,137200.0
2006-02-28 14:00:00,26.86,26.9,26.83,26.9,164000.0,15.1938,15.2165,15.1769,15.2165,164000.0
2006-02-28 14:30:00,26.9,26.9,26.8,26.87,102000.0,15.2165,15.2165,15.1599,15.1995,102000.0
2006-02-28 15:00:00,26.87,26.89,26.82,26.88,176800.0,15.1995,15.2108,15.1712,15.2051,176800.0
2006-02-28 15:30:00,26.86,26.92,26.8,26.8,340400.0,15.1938,15.2278,15.1599,15.1599,340400.0
2006-03-01 09:30:00,26.78,26.79,26.6,26.66,391200.0,15.1486,15.1542,15.0468,15.0807,391200.0
2006-03-01 10:00:00,26.66,26.79,26.6,26.65,250400.0,15.0807,15.1542,15.0468,15.075,250400.0
2006-03-01 10:30:00,26.65,26.65,26.56,26.59,325600.0,15.075,15.075,15.0241,15.0411,325600.0
2006-03-01 11:00:00,26.61,26.64,26.54,26.58,222000.0,15.0524,15.0694,15.0128,15.0354,222000.0
2006-03-01 11:30:00,26.59,26.62,26.53,26.61,452000.0,15.0411,15.0581,15.0072,15.0524,452000.0
2006-03-01 12:00:00,26.61,26.62,26.56,26.59,252400.0,15.0524,15.0581,15.0241,15.0411,252400.0
2006-03-01 12:30:00,26.59,26.6,26.55,26.6,140800.0,15.0411,15.0468,15.0185,15.0468,140800.0
2006-03-01 13:00:00,26.6,26.63,26.59,26.6,133600.0,15.0468,15.0637,15.0411,15.0468,133600.0
2006-03-01 13:30:00,26.6,26.65,26.6,26.64,152400.0,15.0468,15.075,15.0468,15.0694,152400.0
2006-03-01 14:00:00,26.64,26.68,26.61,26.65,229600.0,15.0694,15.092,15.0524,15.075,229600.0
2006-03-01 14:30:00,26.66,26.69,26.64,26.66,168800.0,15.0807,15.0977,15.0694,15.0807,168800.0
2006-03-01 15:00:00,26.66,26.73,26.66,26.72,206000.0,15.0807,15.1203,15.0807,15.1146,206000.0
2006-03-01 15:30:00,26.72,26.77,26.69,26.74,362000.0,15.1146,15.1429,15.0977,15.126,362000.0
2006-03-02 09:30:00,26.46,26.46,25.64,25.68,782800.0,14.9676,14.9676,14.5037,14.5263,782800.0
2006-03-02 10:00:00,25.68,25.83,25.56,25.83,762400.0,14.5263,14.6112,14.4585,14.6112,762400.0
2006-03-02 10:30:00,25.82,26.08,25.7,25.99,621600.0,14.6055,14.7526,14.5377,14.7017,621600.0
2006-03-02 11:00:00,25.97,26.08,25.95,26.02,394400.0,14.6904,14.7526,14.6791,14.7187,394400.0
2006-03-02 11:30:00,26.02,26.06,25.89,25.98,804000.0,14.7187,14.7413,14.6451,14.696,804000.0
2006-03-02 12:00:00,25.98,26.08,25.93,26.04,358800.0,14.696,14.7526,14.6678,14.73,358800.0
2006-03-02 12:30:00,26.06,26.14,26.01,26.05,313200.0,14.7413,14.7865,14.713,14.7356,313200.0
2006-03-02 13:00:00,26.04,26.1,26.02,26.06,250000.0,14.73,14.7639,14.7187,14.7413,250000.0
2006-03-02 13:30:00,26.06,26.2,25.98,26.17,456000.0,14.7413,14.8205,14.696,14.8035,456000.0
2006-03-02 14:00:00,26.17,26.3,26.12,26.24,507200.0,14.8035,14.8771,14.7752,14.8431,507200.0
2006-03-02 14:30:00,26.24,26.28,26.17,26.21,231600.0,14.8431,14.8657,14.8035,14.8261,231600.0
2006-03-02 15:00:00,26.19,26.21,25.97,26.02,554000.0,14.8148,14.8261,14.6904,14.7187,554000.0
2006-03-02 15:30:00,26.03,26.04,25.89,25.96,853200.0,14.7243,14.73,14.6451,14.6847,853200.0
2006-03-03 09:30:00,25.78,25.99,25.78,25.97,216800.0,14.5829,14.7017,14.5829,14.6904,216800.0
2006-03-03 10:00:00,25.97,26.06,25.93,26.0,432800.0,14.6904,14.7413,14.6678,14.7074,432800.0
2006-03-03 10:30:00,26.0,26.09,25.98,26.0,372000.0,14.7074,14.7583,14.696,14.7074,372000.0
2006-03-03 11:00:00,26.0,26.05,25.98,26.05,180400.0,14.7074,14.7356,14.696,14.7356,180400.0
2006-03-03 11:30:00,26.05,26.24,26.04,26.18,356000.0,14.7356,14.8431,14.73,14.8092,356000.0
2006-03-03 12:00:00,26.18,26.27,26.12,26.27,246800.0,14.8092,14.8601,14.7752,14.8601,246800.0
2006-03-03 12:30:00,26.28,26.31,26.2,26.2,294000.0,14.8657,14.8827,14.8205,14.8205,294000.0
2006-03-03 13:00:00,26.2,26.32,26.18,26.31,285200.0,14.8205,14.8884,14.8092,14.8827,285200.0
2006-03-03 13:30:00,26.31,26.48,26.26,26.44,316400.0,14.8827,14.9789,14.8544,14.9562,316400.0
2006-03-03 14:00:00,26.44,26.47,26.37,26.45,344000.0,14.9562,14.9732,14.9167,14.9619,344000.0
2006-03-03 14:30:00,26.44,26.47,26.39,26.41,156800.0,14.9562,14.9732,14.928,14.9393,156800.0
2006-03-03 15:00:00,26.41,26.51,26.32,26.44,478000.0,14.9393,14.9958,14.8884,14.9562,478000.0
2006-03-03 15:30:00,26.43,26.5,26.21,26.24,523200.0,14.9506,14.9902,14.8261,14.8431,523200.0
2006-03-06 09:30:00,26.15,26.18,26.01,26.07,162400.0,14.7922,14.8092,14.713,14.747,162400.0
2006-03-06 10:00:00,26.07,26.07,25.91,25.97,197600.0,14.747,14.747,14.6564,14.6904,197600.0
2006-03-06 10:30:00,25.99,26.09,25.96,26.05,193200.0,14.7017,14.7583,14.6847,14.7356,193200.0
2006-03-06 11:00:00,26.06,26.08,25.99,26.06,106400.0,14.7413,14.7526,14.7017,14.7413,106400.0
2006-03-06 11:30:00,26.09,26.1,26.01,26.06,100800.0,14.7583,14.7639,14.713,14.7413,100800.0
2006-03-06 12:00:00,26.07,26.17,26.07,26.07,116400.0,14.747,14.8035,14.747,14.747,116400.0
2006-03-06 12:30:00,26.07,26.13,26.04,26.11,87600.0,14.747,14.7809,14.73,14.7696,87600.0
2006-03-06 13:00:00,26.11,26.19,26.09,26.16,119600.0,14.7696,14.8148,14.7583,14.7979,119600.0
2006-03-06 13:30:00,26.15,26.15,26.02,26.07,139200.0,14.7922,14.7922,14.7187,14.747,139200.0
2006-03-06 14:00:00,26.07,26.12,26.0,26.06,187600.0,14.747,14.7752,14.7074,14.7413,187600.0
2006-03-06 14:30:00,26.04,26.09,25.98,25.99,166000.0,14.73,14.7583,14.696,14.7017,166000.0
2006-03-06 15:00:00,25.99,26.03,25.98,26.0,274400.0,14.7017,14.7243,14.696,14.7074,274400.0
2006-03-06 15:30:00,26.0,26.02,25.94,25.96,342800.0,14.7074,14.7187,14.6734,14.6847,342800.0
2006-03-07 09:30:00,26.0,26.06,25.94,26.03,183600.0,14.7074,14.7413,14.6734,14.7243,183600.0
2006-03-07 10:00:00,26.02,26.08,25.97,26.04,126400.0,14.7187,14.7526,14.6904,14.73,126400.0
2006-03-07 10:30:00,26.06,26.14,25.96,25.96,119200.0,14.7413,14.7865,14.6847,14.6847,119200.0
2006-03-07 11:00:00,25.96,26.03,25.96,26.0,152800.0,14.6847,14.7243,14.6847,14.7074,152800.0
2006-03-07 11:30:00,26.01,26.03,25.98,26.0,227200.0,14.713,14.7243,14.696,14.7074,227200.0
2006-03-07 12:00:00,26.0,26.06,25.96,25.98,84400.0,14.7074,14.7413,14.6847,14.696,84400.0
2006-03-07 12:30:00,25.98,26.04,25.95,25.98,216800.0,14.696,14.73,14.6791,14.696,216800.0
2006-03-07 13:00:00,25.97,26.0,25.96,25.99,98800.0,14.6904,14.7074,14.6847,14.7017,98800.0
2006-03-07 13:30:00,25.99,26.09,25.99,26.07,86000.0,14.7017,14.7583,14.7017,14.747,86000.0
2006-03-07 14:00:00,26.08,26.08,25.99,26.04,134000.0,14.7526,14.7526,14.7017,14.73,134000.0
2006-03-07 14:30:00,26.04,26.07,25.98,26.02,164400.0,14.73,14.747,14.696,14.7187,164400.0
2006-03-07 15:00:00,26.02,26.04,25.94,25.98,305600.0,14.7187,14.73,14.6734,14.696,305600.0
2006-03-07 15:30:00,25.98,26.03,25.96,25.99,427600.0,14.696,14.7243,14.6847,14.7017,427600.0
2006-03-08 09:30:00,26.0,26.13,25.84,25.97,234800.0,14.7116,14.7852,14.6211,14.6946,234800.0
2006-03-08 10:00:00,25.98,26.01,25.86,25.88,144400.0,14.7003,14.7173,14.6324,14.6437,144400.0
2006-03-08 10:30:00,25.88,25.95,25.85,25.93,121600.0,14.6437,14.6833,14.6267,14.672,121600.0
2006-03-08 11:00:00,25.93,25.93,25.81,25.86,139200.0,14.672,14.672,14.6041,14.6324,139200.0
2006-03-08 11:30:00,25.84,25.89,25.82,25.87,71600.0,14.6211,14.6494,14.6098,14.6381,71600.0
2006-03-08 12:00:00,25.86,25.9,25.84,25.89,174000.0,14.6324,14.655,14.6211,14.6494,174000.0
2006-03-08 12:30:00,25.89,25.92,25.83,25.88,242000.0,14.6494,14.6664,14.6154,14.6437,242000.0
2006-03-08 13:00:00,25.87,25.88,25.77,25.78,123200.0,14.6381,14.6437,14.5815,14.5871,123200.0
2006-03-08 13:30:00,25.78,25.82,25.78,25.79,92400.0,14.5871,14.6098,14.5871,14.5928,92400.0
2006-03-08 14:00:00,25.79,25.84,25.77,25.77,123600.0,14.5928,14.6211,14.5815,14.5815,123600.0
2006-03-08 14:30:00,25.77,25.88,25.77,25.82,121200.0,14.5815,14.6437,14.5815,14.6098,121200.0
2006-03-08 15:00:00,25.83,25.95,25.83,25.92,193200.0,14.6154,14.6833,14.6154,14.6664,193200.0
2006-03-08 15:30:00,25.92,25.92,25.82,25.86,258400.0,14.6664,14.6664,14.6098,14.6324,258400.0
2006-03-09 09:30:00,25.84,25.84,25.7,25.8,147600.0,14.6211,14.6211,14.5419,14.5985,147600.0
2006-03-09 10:00:00,25.79,25.88,25.77,25.85,126000.0,14.5928,14.6437,14.5815,14.6267,126000.0
2006-03-09 10:30:00,25.85,25.92,25.8,25.83,101600.0,14.6267,14.6664,14.5985,14.6154,101600.0
2006-03-09 11:00:00,25.81,25.91,25.78,25.87,172000.0,14.6041,14.6607,14.5871,14.6381,172000.0
2006-03-09 11:30:00,25.85,25.85,25.72,25.74,130000.0,14.6267,14.6267,14.5532,14.5645,130000.0
2006-03-09 12:00:00,25.74,25.77,25.69,25.73,171600.0,14.5645,14.5815,14.5362,14.5588,171600.0
2006-03-09 12:30:00,25.73,25.73,25.68,25.68,166000.0,14.5588,14.5588,14.5306,14.5306,166000.0
2006-03-09 13:00:00,25.68,25.71,25.6,25.66,208400.0,14.5306,14.5475,14.4853,14.5192,208400.0
2006-03-09 13:30:00,25.65,25.65,25.6,25.63,144400.0,14.5136,14.5136,14.4853,14.5023,144400.0
2006-03-09 14:00:00,25.63,25.68,25.61,25.61,184000.0,14.5023,14.5306,14.4909,14.4909,184000.0
2006-03-09 14:30:00,25.61,25.64,25.57,25.58,132800.0,14.4909,14.5079,14.4683,14.474,132800.0
2006-03-09 15:00:00,25.58,25.61,25.54,25.54,208000.0,14.474,14.4909,14.4513,14.4513,208000.0
2006-03-09 15:30:00,25.54,25.6,25.51,25.55,318000.0,14.4513,14.4853,14.4344,14.457,318000.0
2006-03-10 09:30:00,25.5,25.68,25.5,25.64,161600.0,14.4287,14.5306,14.4287,14.5079,161600.0
2006-03-10 10:00:00,25.64,25.7,25.6,25.63,124000.0,14.5079,14.5419,14.4853,14.5023,124000.0
2006-03-10 10:30:00,25.63,25.71,25.6,25.71,82000.0,14.5023,14.5475,14.4853,14.5475,82000.0
2006-03-10 11:00:00,25.71,25.71,25.64,25.69,86800.0,14.5475,14.5475,14.5079,14.5362,86800.0
2006-03-10 11:30:00,25.68,25.7,25.66,25.69,80800.0,14.5306,14.5419,14.5192,14.5362,80800.0
2006-03-10 12:00:00,25.69,25.75,25.68,25.69,69600.0,14.5362,14.5702,14.5306,14.5362,69600.0
2006-03-10 12:30:00,25.69,25.72,25.68,25.7,66800.0,14.5362,14.5532,14.5306,14.5419,66800.0
2006-03-10 13:00:00,25.7,25.72,25.65,25.66,87200.0,14.5419,14.5532,14.5136,14.5192,87200.0
2006-03-10 13:30:00,25.66,25.72,25.64,25.68,82000.0,14.5192,14.5532,14.5079,14.5306,82000.0
2006-03-10 14:00:00,25.69,25.7,25.6,25.6,137200.0,14.5362,14.5419,14.4853,14.4853,137200.0
2006-03-10 14:30:00,25.6,25.69,25.59,25.6,206400.0,14.4853,14.5362,14.4796,14.4853,206400.0
2006-03-10 15:00:00,25.62,25.66,25.57,25.61,178000.0,14.4966,14.5192,14.4683,14.4909,178000.0
2006-03-10 15:30:00,25.6,25.71,25.6,25.7,263200.0,14.4853,14.5475,14.4853,14.5419,263200.0
2006-03-13 09:30:00,25.75,25.75,25.63,25.7,89200.0,14.5702,14.5702,14.5023,14.5419,89200.0
2006-03-13 10:00:00,25.71,25.78,25.69,25.69,130000.0,14.5475,14.5871,14.5362,14.5362,130000.0
2006-03-13 10:30:00,25.71,25.77,25.71,25.74,76400.0,14.5475,14.5815,14.5475,14.5645,76400.0
2006-03-13 11:00:00,25.75,25.76,25.68,25.73,96800.0,14.5702,14.5758,14.5306,14.5588,96800.0
2006-03-13 11:30:00,25.73,25.75,25.67,25.67,78400.0,14.5588,14.5702,14.5249,14.5249,78400.0
2006-03-13 12:00:00,25.68,25.74,25.64,25.71,80400.0,14.5306,14.5645,14.5079,14.5475,80400.0
2006-03-13 12:30:00,25.71,25.75,25.67,25.74,89200.0,14.5475,14.5702,14.5249,14.5645,89200.0
2006-03-13 13:00:00,25.75,25.77,25.68,25.74,96400.0,14.5702,14.5815,14.5306,14.5645,96400.0
2006-03-13 13:30:00,25.74,25.75,25.69,25.72,95600.0,14.5645,14.5702,14.5362,14.5532,95600.0
2006-03-13 14:00:00,25.73,25.82,25.73,25.81,170000.0,14.5588,14.6098,14.5588,14.6041,170000.0
2006-03-13 14:30:00,25.81,25.83,25.69,25.7,136000.0,14.6041,14.6154,14.5362,14.5419,136000.0
2006-03-13 15:00:00,25.7,25.76,25.67,25.68,203600.0,14.5419,14.5758,14.5249,14.5306,203600.0
2006-03-13 15:30:00,25.68,25.73,25.67,25.72,111600.0,14.5306,14.5588,14.5249,14.5532,111600.0
2006-03-14 09:30:00,25.55,25.87,25.55,25.82,243200.0,14.457,14.6381,14.457,14.6098,243200.0
2006-03-14 10:00:00,25.82,25.91,25.74,25.9,273600.0,14.6098,14.6607,14.5645,14.655,273600.0
2006-03-14 10:30:00,25.9,25.93,25.83,25.83,120000.0,14.655,14.672,14.6154,14.6154,120000.0
2006-03-14 11:00:00,25.83,25.87,25.81,25.87,41200.0,14.6154,14.6381,14.6041,14.6381,41200.0
2006-03-14 11:30:00,25.87,25.96,25.87,25.95,100000.0,14.6381,14.689,14.6381,14.6833,100000.0
2006-03-14 12:00:00,25.96,25.99,25.93,25.99,100000.0,14.689,14.706,14.672,14.706,100000.0
2006-03-14 12:30:00,25.99,25.99,25.93,25.95,111200.0,14.706,14.706,14.672,14.6833,111200.0
2006-03-14 13:00:00,25.95,26.01,25.92,26.0,176000.0,14.6833,14.7173,14.6664,14.7116,176000.0
2006-03-14 13:30:00,25.99,26.06,25.99,26.04,123600.0,14.706,14.7456,14.706,14.7343,123600.0
2006-03-14 14:00:00,26.04,26.11,26.0,26.11,148800.0,14.7343,14.7739,14.7116,14.7739,148800.0
2006-03-14 14:30:00,26.11,26.11,26.0,26.0,180400.0,14.7739,14.7739,14.7116,14.7116,180400.0
2006-03-14 15:00:00,26.0,26.03,25.93,25.97,304800.0,14.7116,14.7286,14.672,14.6946,304800.0
2006-03-14 15:30:00,25.97,26.0,25.9,26.0,313600.0,14.6946,14.7116,14.655,14.7116,313600.0
2006-03-15 09:30:00,25.98,26.26,25.97,26.22,384800.0,14.7003,14.8587,14.6946,14.8361,384800.0
2006-03-15 10:00:00,26.2,26.2,25.95,25.97,197200.0,14.8248,14.8248,14.6833,14.6946,197200.0
2006-03-15 10:30:00,25.96,26.0,25.9,25.91,198000.0,14.689,14.7116,14.655,14.6607,198000.0
2006-03-15 11:00:00,25.92,25.98,25.89,25.98,272400.0,14.6664,14.7003,14.6494,14.7003,272400.0
2006-03-15 11:30:00,25.98,25.98,25.92,25.92,224000.0,14.7003,14.7003,14.6664,14.6664,224000.0
2006-03-15 12:00:00,25.92,25.97,25.87,25.92,213600.0,14.6664,14.6946,14.6381,14.6664,213600.0
2006-03-15 12:30:00,25.92,26.01,25.9,25.99,163200.0,14.6664,14.7173,14.655,14.706,163200.0
2006-03-15 13:00:00,25.99,26.02,25.98,26.0,98800.0,14.706,14.7229,14.7003,14.7116,98800.0
2006-03-15 13:30:00,25.99,26.06,25.99,26.03,129200.0,14.706,14.7456,14.706,14.7286,129200.0
2006-03-15 14:00:00,26.02,26.18,26.01,26.18,150800.0,14.7229,14.8135,14.7173,14.8135,150800.0
2006-03-15 14:30:00,26.18,26.18,26.07,26.09,204800.0,14.8135,14.8135,14.7512,14.7625,204800.0
2006-03-15 15:00:00,26.09,26.11,26.0,26.11,304000.0,14.7625,14.7739,14.7116,14.7739,304000.0
2006-03-15 15:30:00,26.11,26.17,26.11,26.16,390800.0,14.7739,14.8078,14.7739,14.8022,390800.0
2006-03-16 09:30:00,26.23,26.42,26.21,26.41,286000.0,14.8418,14.9493,14.8304,14.9436,286000.0
2006-03-16 10:00:00,26.42,26.43,26.35,26.38,368000.0,14.9493,14.9549,14.9097,14.9266,368000.0
2006-03-16 10:30:00,26.38,26.6,26.37,26.52,389600.0,14.9266,15.0511,14.921,15.0059,389600.0
2006-03-16 11:00:00,26.52,26.75,26.51,26.74,277200.0,15.0059,15.136,15.0002,15.1303,277200.0
2006-03-16 11:30:00,26.75,26.83,26.7,26.77,462400.0,15.136,15.1813,15.1077,15.1473,462400.0
2006-03-16 12:00:00,26.77,26.8,26.73,26.8,116400.0,15.1473,15.1643,15.1247,15.1643,116400.0
2006-03-16 12:30:00,26.8,26.91,26.8,26.81,180000.0,15.1643,15.2265,15.1643,15.1699,180000.0
2006-03-16 13:00:00,26.81,26.83,26.74,26.76,393200.0,15.1699,15.1813,15.1303,15.1416,393200.0
2006-03-16 13:30:00,26.76,26.83,26.66,26.66,181200.0,15.1416,15.1813,15.0851,15.0851,181200.0
2006-03-16 14:00:00,26.67,26.69,26.61,26.68,397200.0,15.0907,15.102,15.0568,15.0964,397200.0
2006-03-16 14:30:00,26.68,26.69,26.59,26.64,265200.0,15.0964,15.102,15.0455,15.0738,265200.0
2006-03-16 15:00:00,26.64,26.68,26.51,26.51,345600.0,15.0738,15.0964,15.0002,15.0002,345600.0
2006-03-16 15:30:00,26.51,26.57,26.49,26.5,589200.0,15.0002,15.0341,14.9889,14.9945,589200.0
2006-03-17 09:30:00,26.62,26.62,26.43,26.56,882000.0,15.0624,15.0624,14.9549,15.0285,882000.0
2006-03-17 10:00:00,26.56,26.6,26.48,26.57,133600.0,15.0285,15.0511,14.9832,15.0341,133600.0
2006-03-17 10:30:00,26.57,26.58,26.45,26.55,153200.0,15.0341,15.0398,14.9662,15.0228,153200.0
2006-03-17 11:00:00,26.55,26.55,26.48,26.52,117200.0,15.0228,15.0228,14.9832,15.0059,117200.0
2006-03-17 11:30:00,26.52,26.6,26.52,26.59,160400.0,15.0059,15.0511,15.0059,15.0455,160400.0
2006-03-17 12:00:00,26.59,26.67,26.58,26.67,220000.0,15.0455,15.0907,15.0398,15.0907,220000.0
2006-03-17 12:30:00,26.67,26.75,26.67,26.73,223600.0,15.0907,15.136,15.0907,15.1247,223600.0
2006-03-17 13:00:00,26.73,26.8,26.66,26.68,332000.0,15.1247,15.1643,15.0851,15.0964,332000.0
2006-03-17 13:30:00,26.67,26.67,26.51,26.51,235600.0,15.0907,15.0907,15.0002,15.0002,235600.0
2006-03-17 14:00:00,26.52,26.52,26.46,26.49,118800.0,15.0059,15.0059,14.9719,14.9889,118800.0
2006-03-17 14:30:00,26.49,26.52,26.48,26.48,118400.0,14.9889,15.0059,14.9832,14.9832,118400.0
2006-03-17 15:00:00,26.48,26.58,26.46,26.58,106400.0,14.9832,15.0398,14.9719,15.0398,106400.0
2006-03-17 15:30:00,26.57,26.66,26.48,26.51,184000.0,15.0341,15.0851,14.9832,15.0002,184000.0
2006-03-20 09:30:00,26.48,26.72,26.48,26.67,110400.0,14.9832,15.119,14.9832,15.0907,110400.0
2006-03-20 10:00:00,26.67,26.72,26.61,26.61,76000.0,15.0907,15.119,15.0568,15.0568,76000.0
2006-03-20 10:30:00,26.61,26.63,26.45,26.52,104800.0,15.0568,15.0681,14.9662,15.0059,104800.0
2006-03-20 11:00:00,26.53,26.6,26.53,26.55,82800.0,15.0115,15.0511,15.0115,15.0228,82800.0
2006-03-20 11:30:00,26.57,26.7,26.57,26.67,137600.0,15.0341,15.1077,15.0341,15.0907,137600.0
2006-03-20 12:00:00,26.68,26.73,26.65,26.69,150400.0,15.0964,15.1247,15.0794,15.102,150400.0
2006-03-20 12:30:00,26.69,26.8,26.67,26.75,112000.0,15.102,15.1643,15.0907,15.136,112000.0
2006-03-20 13:00:00,26.75,26.79,26.74,26.75,40000.0,15.136,15.1586,15.1303,15.136,40000.0
2006-03-20 13:30:00,26.75,26.82,26.75,26.78,151200.0,15.136,15.1756,15.136,15.153,151200.0
2006-03-20 14:00:00,26.79,26.93,26.77,26.92,204400.0,15.1586,15.2378,15.1473,15.2322,204400.0
2006-03-20 14:30:00,26.91,26.95,26.88,26.92,160400.0,15.2265,15.2492,15.2095,15.2322,160400.0
2006-03-20 15:00:00,26.92,26.99,26.84,26.86,180800.0,15.2322,15.2718,15.1869,15.1982,180800.0
2006-03-20 15:30:00,26.86,26.89,26.77,26.85,354400.0,15.1982,15.2152,15.1473,15.1926,354400.0
2006-03-21 09:30:00,26.76,27.0,26.76,26.83,255200.0,15.1416,15.2774,15.1416,15.1813,255200.0
2006-03-21 10:00:00,26.83,26.87,26.72,26.82,195600.0,15.1813,15.2039,15.119,15.1756,195600.0
2006-03-21 10:30:00,26.83,26.88,26.8,26.83,209200.0,15.1813,15.2095,15.1643,15.1813,209200.0
2006-03-21 11:00:00,26.82,26.88,26.79,26.84,173600.0,15.1756,15.2095,15.1586,15.1869,173600.0
2006-03-21 11:30:00,26.84,26.92,26.81,26.82,143600.0,15.1869,15.2322,15.1699,15.1756,143600.0
2006-03-21 12:00:00,26.82,26.85,26.79,26.81,97200.0,15.1756,15.1926,15.1586,15.1699,97200.0
2006-03-21 12:30:00,26.82,26.87,26.78,26.79,113200.0,15.1756,15.2039,15.153,15.1586,113200.0
2006-03-21 13:00:00,26.8,26.8,26.72,26.74,151600.0,15.1643,15.1643,15.119,15.1303,151600.0
2006-03-21 13:30:00,26.74,26.75,26.61,26.63,157600.0,15.1303,15.136,15.0568,15.0681,157600.0
2006-03-21 14:00:00,26.64,26.66,26.49,26.51,168000.0,15.0738,15.0851,14.9889,15.0002,168000.0
2006-03-21 14:30:00,26.51,26.66,26.45,26.59,264800.0,15.0002,15.0851,14.9662,15.0455,264800.0
2006-03-21 15:00:00,26.59,26.63,26.55,26.56,150000.0,15.0455,15.0681,15.0228,15.0285,150000.0
2006-03-21 15:30:00,26.57,26.57,26.5,26.5,252000.0,15.0341,15.0341,14.9945,14.9945,252000.0
2006-03-22 09:30:00,26.54,26.57,26.41,26.57,172800.0,15.0172,15.0341,14.9436,15.0341,172800.0
2006-03-22 10:00:00,26.58,26.64,26.5,26.58,240000.0,15.0398,15.0738,14.9945,15.0398,240000.0
2006-03-22 10:30:00,26.57,26.57,26.39,26.43,181200.0,15.0341,15.0341,14.9323,14.9549,181200.0
2006-03-22 11:00:00,26.42,26.5,26.41,26.45,142400.0,14.9493,14.9945,14.9436,14.9662,142400.0
2006-03-22 11:30:00,26.44,26.44,26.37,26.37,157600.0,14.9606,14.9606,14.921,14.921,157600.0
2006-03-22 12:00:00,26.37,26.4,26.27,26.3,241200.0,14.921,14.938,14.8644,14.8814,241200.0
2006-03-22 12:30:00,26.3,26.38,26.29,26.34,182400.0,14.8814,14.9266,14.8757,14.904,182400.0
2006-03-22 13:00:00,26.35,26.35,26.28,26.3,172800.0,14.9097,14.9097,14.8701,14.8814,172800.0
2006-03-22 13:30:00,26.3,26.33,26.26,26.31,164800.0,14.8814,14.8983,14.8587,14.887,164800.0
2006-03-22 14:00:00,26.31,26.35,26.26,26.29,195600.0,14.887,14.9097,14.8587,14.8757,195600.0
2006-03-22 14:30:00,26.28,26.31,26.23,26.24,271200.0,14.8701,14.887,14.8418,14.8474,271200.0
2006-03-22 15:00:00,26.24,26.31,26.14,26.31,480000.0,14.8474,14.887,14.7908,14.887,480000.0
2006-03-22 15:30:00,26.31,26.5,26.31,26.41,396400.0,14.887,14.9945,14.887,14.9436,396400.0
2006-03-23 09:30:00,26.36,26.44,26.21,26.28,325200.0,14.9153,14.9606,14.8304,14.8701,325200.0
2006-03-23 10:00:00,26.28,26.42,26.27,26.39,216800.0,14.8701,14.9493,14.8644,14.9323,216800.0
2006-03-23 10:30:00,26.4,26.45,26.33,26.41,360800.0,14.938,14.9662,14.8983,14.9436,360800.0
2006-03-23 11:00:00,26.41,26.55,26.38,26.48,254000.0,14.9436,15.0228,14.9266,14.9832,254000.0
2006-03-23 11:30:00,26.48,26.53,26.4,26.43,189600.0,14.9832,15.0115,14.938,14.9549,189600.0
2006-03-23 12:00:00,26.43,26.43,26.29,26.31,214400.0,14.9549,14.9549,14.8757,14.887,214400.0
2006-03-23 12:30:00,26.31,26.33,26.2,26.23,280000.0,14.887,14.8983,14.8248,14.8418,280000.0
2006-03-23 13:00:00,26.23,26.25,26.13,26.13,200000.0,14.8418,14.8531,14.7852,14.7852,200000.0
2006-03-23 13:30:00,26.11,26.18,26.08,26.18,193200.0,14.7739,14.8135,14.7569,14.8135,193200.0
2006-03-23 14:00:00,26.18,26.19,26.12,26.15,240800.0,14.8135,14.8191,14.7795,14.7965,240800.0
2006-03-23 14:30:00,26.15,26.31,26.14,26.18,333600.0,14.7965,14.887,14.7908,14.8135,333600.0
2006-03-23 15:00:00,26.17,26.29,26.15,26.27,454800.0,14.8078,14.8757,14.7965,14.8644,454800.0
2006-03-23 15:30:00,26.26,26.33,26.23,26.3,384000.0,14.8587,14.8983,14.8418,14.8814,384000.0
2006-03-24 09:30:00,26.24,26.25,26.09,26.12,116400.0,14.8474,14.8531,14.7625,14.7795,116400.0
2006-03-24 10:00:00,26.11,26.21,26.11,26.2,117600.0,14.7739,14.8304,14.7739,14.8248,117600.0
2006-03-24 10:30:00,26.2,26.23,26.15,26.2,180400.0,14.8248,14.8418,14.7965,14.8248,180400.0
2006-03-24 11:00:00,26.2,26.24,26.17,26.22,110400.0,14.8248,14.8474,14.8078,14.8361,110400.0
2006-03-24 11:30:00,26.21,26.22,26.17,26.19,86000.0,14.8304,14.8361,14.8078,14.8191,86000.0
2006-03-24 12:00:00,26.19,26.23,26.17,26.2,88000.0,14.8191,14.8418,14.8078,14.8248,88000.0
2006-03-24 12:30:00,26.18,26.19,26.12,26.12,119200.0,14.8135,14.8191,14.7795,14.7795,119200.0
2006-03-24 13:00:00,26.12,26.12,25.96,26.02,193600.0,14.7795,14.7795,14.689,14.7229,193600.0
2006-03-24 13:30:00,26.03,26.15,26.0,26.03,300400.0,14.7286,14.7965,14.7116,14.7286,300400.0
2006-03-24 14:00:00,26.03,26.06,25.98,25.99,190800.0,14.7286,14.7456,14.7003,14.706,190800.0
2006-03-24 14:30:00,25.98,26.02,25.94,25.99,305200.0,14.7003,14.7229,14.6777,14.706,305200.0
2006-03-24 15:00:00,26.0,26.02,25.96,25.98,222800.0,14.7116,14.7229,14.689,14.7003,222800.0
2006-03-24 15:30:00,25.99,26.04,25.97,25.98,348800.0,14.706,14.7343,14.6946,14.7003,348800.0
2006-03-27 09:30:00,25.96,26.01,25.9,26.01,239600.0,14.689,14.7173,14.655,14.7173,239600.0
2006-03-27 10:00:00,26.01,26.05,25.96,25.97,182000.0,14.7173,14.7399,14.689,14.6946,182000.0
2006-03-27 10:30:00,25.97,25.97,25.81,25.86,283200.0,14.6946,14.6946,14.6041,14.6324,283200.0
2006-03-27 11:00:00,25.85,25.94,25.78,25.89,228800.0,14.6267,14.6777,14.5871,14.6494,228800.0
2006-03-27 11:30:00,25.88,25.99,25.87,25.9,136000.0,14.6437,14.706,14.6381,14.655,136000.0
2006-03-27 12:00:00,25.91,25.95,25.9,25.95,64400.0,14.6607,14.6833,14.655,14.6833,64400.0
2006-03-27 12:30:00,25.95,25.99,25.94,25.95,94800.0,14.6833,14.706,14.6777,14.6833,94800.0
2006-03-27 13:00:00,25.95,25.99,25.91,25.95,104800.0,14.6833,14.706,14.6607,14.6833,104800.0
2006-03-27 13:30:00,25.95,26.0,25.91,25.99,174800.0,14.6833,14.7116,14.6607,14.706,174800.0
2006-03-27 14:00:00,25.99,26.0,25.93,26.0,216800.0,14.706,14.7116,14.672,14.7116,216800.0
2006-03-27 14:30:00,26.0,26.05,25.97,26.0,188400.0,14.7116,14.7399,14.6946,14.7116,188400.0
2006-03-27 15:00:00,26.0,26.04,25.97,25.99,158000.0,14.7116,14.7343,14.6946,14.706,158000.0
2006-03-27 15:30:00,26.0,26.12,26.0,26.06,223200.0,14.7116,14.7795,14.7116,14.7456,223200.0
2006-03-28 09:30:00,26.04,26.21,26.04,26.05,299200.0,14.7343,14.8304,14.7343,14.7399,299200.0
2006-03-28 10:00:00,26.06,26.17,26.02,26.14,203600.0,14.7456,14.8078,14.7229,14.7908,203600.0
2006-03-28 10:30:00,26.13,26.13,25.86,25.94,298400.0,14.7852,14.7852,14.6324,14.6777,298400.0
2006-03-28 11:00:00,25.93,25.97,25.86,25.93,141200.0,14.672,14.6946,14.6324,14.672,141200.0
2006-03-28 11:30:00,25.94,25.99,25.93,25.93,184000.0,14.6777,14.706,14.672,14.672,184000.0
2006-03-28 12:00:00,25.93,26.01,25.91,26.0,194400.0,14.672,14.7173,14.6607,14.7116,194400.0
2006-03-28 12:30:00,25.99,26.09,25.99,26.07,135600.0,14.706,14.7625,14.706,14.7512,135600.0
2006-03-28 13:00:00,26.08,26.14,26.04,26.14,102400.0,14.7569,14.7908,14.7343,14.7908,102400.0
2006-03-28 13:30:00,26.14,26.14,26.07,26.13,151200.0,14.7908,14.7908,14.7512,14.7852,151200.0
2006-03-28 14:00:00,26.11,26.24,25.99,26.01,320800.0,14.7739,14.8474,14.706,14.7173,320800.0
2006-03-28 14:30:00,26.02,26.14,25.9,26.11,323200.0,14.7229,14.7908,14.655,14.7739,323200.0
2006-03-28 15:00:00,26.11,26.11,25.99,26.05,436400.0,14.7739,14.7739,14.706,14.7399,436400.0
2006-03-28 15:30:00,26.05,26.1,25.96,25.99,408800.0,14.7399,14.7682,14.689,14.706,408800.0
2006-03-29 09:30:00,26.16,26.16,25.94,26.06,248800.0,14.8022,14.8022,14.6777,14.7456,248800.0
2006-03-29 10:00:00,26.07,26.09,25.97,26.07,180400.0,14.7512,14.7625,14.6946,14.7512,180400.0
2006-03-29 10:30:00,26.07,26.08,25.97,26.04,176400.0,14.7512,14.7569,14.6946,14.7343,176400.0
2006-03-29 11:00:00,26.04,26.14,26.02,26.14,182000.0,14.7343,14.7908,14.7229,14.7908,182000.0
2006-03-29 11:30:00,26.14,26.27,26.14,26.25,236000.0,14.7908,14.8644,14.7908,14.8531,236000.0
2006-03-29 12:00:00,26.25,26.32,26.23,26.3,180400.0,14.8531,14.8927,14.8418,14.8814,180400.0
2006-03-29 12:30:00,26.3,26.32,26.21,26.22,163200.0,14.8814,14.8927,14.8304,14.8361,163200.0
2006-03-29 13:00:00,26.22,26.34,26.17,26.31,150000.0,14.8361,14.904,14.8078,14.887,150000.0
2006-03-29 13:30:00,26.31,26.35,26.24,26.32,168400.0,14.887,14.9097,14.8474,14.8927,168400.0
2006-03-29 14:00:00,26.32,26.36,26.27,26.27,175600.0,14.8927,14.9153,14.8644,14.8644,175600.0
2006-03-29 14:30:00,26.29,26.39,26.25,26.38,286000.0,14.8757,14.9323,14.8531,14.9266,286000.0
2006-03-29 15:00:00,26.39,26.43,26.32,26.36,390000.0,14.9323,14.9549,14.8927,14.9153,390000.0
2006-03-29 15:30:00,26.36,26.38,26.25,26.28,379600.0,14.9153,14.9266,14.8531,14.8701,379600.0
2006-03-30 09:30:00,26.21,26.55,26.17,26.52,218400.0,14.8304,15.0228,14.8078,15.0059,218400.0
2006-03-30 10:00:00,26.52,26.58,26.38,26.38,187200.0,15.0059,15.0398,14.9266,14.9266,187200.0
2006-03-30 10:30:00,26.4,26.42,26.2,26.21,286800.0,14.938,14.9493,14.8248,14.8304,286800.0
2006-03-30 11:00:00,26.25,26.3,26.14,26.24,185200.0,14.8531,14.8814,14.7908,14.8474,185200.0
2006-03-30 11:30:00,26.25,26.35,26.22,26.3,157600.0,14.8531,14.9097,14.8361,14.8814,157600.0
2006-03-30 12:00:00,26.31,26.38,26.27,26.33,117200.0,14.887,14.9266,14.8644,14.8983,117200.0
2006-03-30 12:30:00,26.33,26.33,26.18,26.23,115600.0,14.8983,14.8983,14.8135,14.8418,115600.0
2006-03-30 13:00:00,26.24,26.24,26.09,26.16,200000.0,14.8474,14.8474,14.7625,14.8022,200000.0
2006-03-30 13:30:00,26.16,26.22,26.05,26.14,192800.0,14.8022,14.8361,14.7399,14.7908,192800.0
2006-03-30 14:00:00,26.14,26.2,26.09,26.11,174400.0,14.7908,14.8248,14.7625,14.7739,174400.0
2006-03-30 14:30:00,26.11,26.17,26.1,26.17,225600.0,14.7739,14.8078,14.7682,14.8078,225600.0
2006-03-30 15:00:00,26.17,26.27,26.14,26.25,349600.0,14.8078,14.8644,14.7908,14.8531,349600.0
2006-03-30 15:30:00,26.25,26.28,26.22,26.22,363200.0,14.8531,14.8701,14.8361,14.8361,363200.0
2006-03-31 09:30:00,26.25,26.43,26.25,26.41,178400.0,14.8531,14.9549,14.8531,14.9436,178400.0
2006-03-31 10:00:00,26.39,26.41,26.07,26.08,208400.0,14.9323,14.9436,14.7512,14.7569,208400.0
2006-03-31 10:30:00,26.07,26.3,26.0,26.02,221200.0,14.7512,14.8814,14.7116,14.7229,221200.0
2006-03-31 11:00:00,26.0,26.04,25.95,25.98,138800.0,14.7116,14.7343,14.6833,14.7003,138800.0
2006-03-31 11:30:00,25.97,26.06,25.9,26.04,142000.0,14.6946,14.7456,14.655,14.7343,142000.0
2006-03-31 12:00:00,26.04,26.05,25.97,25.98,108400.0,14.7343,14.7399,14.6946,14.7003,108400.0
2006-03-31 12:30:00,25.99,26.09,25.99,26.06,116800.0,14.706,14.7625,14.706,14.7456,116800.0
2006-03-31 13:00:00,26.07,26.09,25.99,26.03,100400.0,14.7512,14.7625,14.706,14.7286,100400.0
2006-03-31 13:30:00,26.03,26.05,25.95,25.98,146400.0,14.7286,14.7399,14.6833,14.7003,146400.0
2006-03-31 14:00:00,25.98,26.04,25.93,26.01,139200.0,14.7003,14.7343,14.672,14.7173,139200.0
2006-03-31 14:30:00,26.01,26.13,26.0,26.04,171600.0,14.7173,14.7852,14.7116,14.7343,171600.0
2006-03-31 15:00:00,26.04,26.06,25.95,26.06,176400.0,14.7343,14.7456,14.6833,14.7456,176400.0
2006-03-31 15:30:00,26.06,26.11,25.98,26.01,333200.0,14.7456,14.7739,14.7003,14.7173,333200.0
2006-04-03 09:30:00,26.19,26.24,26.03,26.03,230000.0,14.8191,14.8474,14.7286,14.7286,230000.0
2006-04-03 10:00:00,26.03,26.03,25.9,25.99,218400.0,14.7286,14.7286,14.655,14.706,218400.0
2006-04-03 10:30:00,25.98,26.02,25.92,25.96,202400.0,14.7003,14.7229,14.6664,14.689,202400.0
2006-04-03 11:00:00,25.96,26.0,25.94,26.0,193200.0,14.689,14.7116,14.6777,14.7116,193200.0
2006-04-03 11:30:00,26.0,26.06,25.91,26.0,340800.0,14.7116,14.7456,14.6607,14.7116,340800.0
2006-04-03 12:00:00,25.98,26.02,25.95,25.98,233200.0,14.7003,14.7229,14.6833,14.7003,233200.0
2006-04-03 12:30:00,25.98,25.98,25.93,25.95,155200.0,14.7003,14.7003,14.672,14.6833,155200.0
2006-04-03 13:00:00,25.94,26.03,25.92,25.99,168400.0,14.6777,14.7286,14.6664,14.706,168400.0
2006-04-03 13:30:00,25.99,26.02,25.96,25.98,206800.0,14.706,14.7229,14.689,14.7003,206800.0
2006-04-03 14:00:00,25.98,25.99,25.86,25.9,229200.0,14.7003,14.706,14.6324,14.655,229200.0
2006-04-03 14:30:00,25.9,25.92,25.85,25.86,220400.0,14.655,14.6664,14.6267,14.6324,220400.0
2006-04-03 15:00:00,25.86,25.9,25.81,25.88,196400.0,14.6324,14.655,14.6041,14.6437,196400.0
2006-04-03 15:30:00,25.87,25.87,25.7,25.76,342000.0,14.6381,14.6381,14.5419,14.5758,342000.0
2006-04-04 09:30:00,25.74,25.87,25.66,25.69,240000.0,14.5645,14.6381,14.5192,14.5362,240000.0
2006-04-04 10:00:00,25.68,25.81,25.66,25.68,258000.0,14.5306,14.6041,14.5192,14.5306,258000.0
2006-04-04 10:30:00,25.69,25.75,25.66,25.66,198800.0,14.5362,14.5702,14.5192,14.5192,198800.0
2006-04-04 11:00:00,25.66,25.69,25.63,25.68,138000.0,14.5192,14.5362,14.5023,14.5306,138000.0
2006-04-04 11:30:00,25.68,25.83,25.65,25.83,192000.0,14.5306,14.6154,14.5136,14.6154,192000.0
2006-04-04 12:00:00,25.83,25.99,25.83,25.96,185200.0,14.6154,14.706,14.6154,14.689,185200.0
2006-04-04 12:30:00,25.96,25.97,25.91,25.96,106400.0,14.689,14.6946,14.6607,14.689,106400.0
2006-04-04 13:00:00,25.96,25.98,25.82,25.82,98400.0,14.689,14.7003,14.6098,14.6098,98400.0
2006-04-04 13:30:00,25.83,26.0,25.83,26.0,103200.0,14.6154,14.7116,14.6154,14.7116,103200.0
2006-04-04 14:00:00,25.99,25.99,25.9,25.96,130400.0,14.706,14.706,14.655,14.689,130400.0
2006-04-04 14:30:00,25.96,25.96,25.79,25.93,280800.0,14.689,14.689,14.5928,14.672,280800.0
2006-04-04 15:00:00,25.92,25.96,25.89,25.92,697600.0,14.6664,14.689,14.6494,14.6664,697600.0
2006-04-04 15:30:00,25.92,26.0,25.84,25.91,263200.0,14.6664,14.7116,14.6211,14.6607,263200.0
2006-04-05 09:30:00,25.89,26.0,25.8,25.87,138800.0,14.6494,14.7116,14.5985,14.6381,138800.0
2006-04-05 10:00:00,25.89,25.97,25.88,25.96,153600.0,14.6494,14.6946,14.6437,14.689,153600.0
2006-04-05 10:30:00,25.98,26.04,25.88,25.9,166400.0,14.7003,14.7343,14.6437,14.655,166400.0
2006-04-05 11:00:00,25.9,26.03,25.86,25.86,145200.0,14.655,14.7286,14.6324,14.6324,145200.0
2006-04-05 11:30:00,25.89,25.9,25.83,25.89,100400.0,14.6494,14.655,14.6154,14.6494,100400.0
2006-04-05 12:00:00,25.89,25.92,25.85,25.89,68800.0,14.6494,14.6664,14.6267,14.6494,68800.0
2006-04-05 12:30:00,25.89,26.04,25.89,26.0,76800.0,14.6494,14.7343,14.6494,14.7116,76800.0
2006-04-05 13:00:00,26.0,26.09,25.96,25.99,87200.0,14.7116,14.7625,14.689,14.706,87200.0
2006-04-05 13:30:00,25.98,26.0,25.87,25.93,104400.0,14.7003,14.7116,14.6381,14.672,104400.0
2006-04-05 14:00:00,25.94,26.02,25.89,25.96,96800.0,14.6777,14.7229,14.6494,14.689,96800.0
2006-04-05 14:30:00,25.95,25.96,25.88,25.92,68000.0,14.6833,14.689,14.6437,14.6664,68000.0
2006-04-05 15:00:00,25.93,26.0,25.86,25.96,119600.0,14.672,14.7116,14.6324,14.689,119600.0
2006-04-05 15:30:00,25.95,25.95,25.82,25.88,158400.0,14.6833,14.6833,14.6098,14.6437,158400.0
2006-04-06 09:30:00,25.88,25.95,25.86,25.88,99200.0,14.6437,14.6833,14.6324,14.6437,99200.0
2006-04-06 10:00:00,25.88,25.92,25.85,25.9,192400.0,14.6437,14.6664,14.6267,14.655,192400.0
2006-04-06 10:30:00,25.9,25.95,25.89,25.93,184000.0,14.655,14.6833,14.6494,14.672,184000.0
2006-04-06 11:00:00,25.92,25.98,25.89,25.95,154800.0,14.6664,14.7003,14.6494,14.6833,154800.0
2006-04-06 11:30:00,25.95,25.96,25.88,25.9,76000.0,14.6833,14.689,14.6437,14.655,76000.0
2006-04-06 12:00:00,25.91,25.92,25.84,25.89,141200.0,14.6607,14.6664,14.6211,14.6494,141200.0
2006-04-06 12:30:00,25.9,25.94,25.88,25.9,106000.0,14.655,14.6777,14.6437,14.655,106000.0
2006-04-06 13:00:00,25.9,25.95,25.88,25.93,221600.0,14.655,14.6833,14.6437,14.672,221600.0
2006-04-06 13:30:00,25.94,25.96,25.89,25.94,182800.0,14.6777,14.689,14.6494,14.6777,182800.0
2006-04-06 14:00:00,25.94,25.98,25.92,25.94,96000.0,14.6777,14.7003,14.6664,14.6777,96000.0
2006-04-06 14:30:00,25.93,25.94,25.89,25.93,74800.0,14.672,14.6777,14.6494,14.672,74800.0
2006-04-06 15:00:00,25.93,25.94,25.88,25.91,83600.0,14.672,14.6777,14.6437,14.6607,83600.0
2006-04-06 15:30:00,25.91,25.93,25.88,25.91,218400.0,14.6607,14.672,14.6437,14.6607,218400.0
2006-04-07 09:30:00,26.0,26.02,25.93,25.97,89600.0,14.7116,14.7229,14.672,14.6946,89600.0
2006-04-07 10:00:00,25.97,26.01,25.88,25.89,126400.0,14.6946,14.7173,14.6437,14.6494,126400.0
2006-04-07 10:30:00,25.88,25.92,25.84,25.9,198800.0,14.6437,14.6664,14.6211,14.655,198800.0
2006-04-07 11:00:00,25.91,26.01,25.85,25.88,111600.0,14.6607,14.7173,14.6267,14.6437,111600.0
2006-04-07 11:30:00,25.88,25.9,25.78,25.81,158400.0,14.6437,14.655,14.5871,14.6041,158400.0
2006-04-07 12:00:00,25.81,25.82,25.75,25.75,147200.0,14.6041,14.6098,14.5702,14.5702,147200.0
2006-04-07 12:30:00,25.75,25.88,25.75,25.81,177600.0,14.5702,14.6437,14.5702,14.6041,177600.0
2006-04-07 13:00:00,25.81,25.89,25.77,25.84,126000.0,14.6041,14.6494,14.5815,14.6211,126000.0
2006-04-07 13:30:00,25.85,25.86,25.76,25.78,174800.0,14.6267,14.6324,14.5758,14.5871,174800.0
2006-04-07 14:00:00,25.78,25.85,25.74,25.81,112400.0,14.5871,14.6267,14.5645,14.6041,112400.0
2006-04-07 14:30:00,25.83,25.96,25.82,25.9,165200.0,14.6154,14.689,14.6098,14.655,165200.0
2006-04-07 15:00:00,25.9,25.9,25.73,25.73,139600.0,14.655,14.655,14.5588,14.5588,139600.0
2006-04-07 15:30:00,25.73,25.8,25.65,25.67,269200.0,14.5588,14.5985,14.5136,14.5249,269200.0
2006-04-10 09:30:00,25.7,25.7,25.5,25.53,131600.0,14.5419,14.5419,14.4287,14.4457,131600.0
2006-04-10 10:00:00,25.52,25.61,25.48,25.48,187200.0,14.44,14.4909,14.4174,14.4174,187200.0
2006-04-10 10:30:00,25.49,25.56,25.49,25.53,67600.0,14.423,14.4627,14.423,14.4457,67600.0
2006-04-10 11:00:00,25.53,25.6,25.5,25.6,88400.0,14.4457,14.4853,14.4287,14.4853,88400.0
2006-04-10 11:30:00,25.61,25.63,25.55,25.6,56800.0,14.4909,14.5023,14.457,14.4853,56800.0
2006-04-10 12:00:00,25.61,25.62,25.57,25.6,98400.0,14.4909,14.4966,14.4683,14.4853,98400.0
2006-04-10 12:30:00,25.59,25.61,25.55,25.57,62800.0,14.4796,14.4909,14.457,14.4683,62800.0
2006-04-10 13:00:00,25.58,25.58,25.5,25.51,68800.0,14.474,14.474,14.4287,14.4344,68800.0
2006-04-10 13:30:00,25.5,25.53,25.46,25.48,212000.0,14.4287,14.4457,14.4061,14.4174,212000.0
2006-04-10 14:00:00,25.48,25.51,25.44,25.49,189200.0,14.4174,14.4344,14.3948,14.423,189200.0
2006-04-10 14:30:00,25.48,25.52,25.47,25.52,97200.0,14.4174,14.44,14.4117,14.44,97200.0
2006-04-10 15:00:00,25.52,25.54,25.47,25.48,186400.0,14.44,14.4513,14.4117,14.4174,186400.0
2006-04-10 15:30:00,25.48,25.53,25.48,25.5,298000.0,14.4174,14.4457,14.4174,14.4287,298000.0
2006-04-11 09:30:00,25.25,25.54,25.25,25.5,264000.0,14.2872,14.4513,14.2872,14.4287,264000.0
2006-04-11 10:00:00,25.49,25.5,25.31,25.35,276000.0,14.423,14.4287,14.3212,14.3438,276000.0
2006-04-11 10:30:00,25.34,25.46,25.27,25.46,270400.0,14.3382,14.4061,14.2986,14.4061,270400.0
2006-04-11 11:00:00,25.46,25.54,25.43,25.49,183600.0,14.4061,14.4513,14.3891,14.423,183600.0
2006-04-11 11:30:00,25.49,25.5,25.41,25.43,170000.0,14.423,14.4287,14.3778,14.3891,170000.0
2006-04-11 12:00:00,25.41,25.5,25.36,25.49,159600.0,14.3778,14.4287,14.3495,14.423,159600.0
2006-04-11 12:30:00,25.5,25.52,25.48,25.52,124400.0,14.4287,14.44,14.4174,14.44,124400.0
2006-04-11 13:00:00,25.52,25.58,25.51,25.56,166000.0,14.44,14.474,14.4344,14.4627,166000.0
2006-04-11 13:30:00,25.55,25.57,25.45,25.5,256000.0,14.457,14.4683,14.4004,14.4287,256000.0
2006-04-11 14:00:00,25.5,25.56,25.48,25.55,134400.0,14.4287,14.4627,14.4174,14.457,134400.0
2006-04-11 14:30:00,25.56,25.59,25.49,25.55,71600.0,14.4627,14.4796,14.423,14.457,71600.0
2006-04-11 15:00:00,25.54,25.61,25.48,25.54,148000.0,14.4513,14.4909,14.4174,14.4513,148000.0
2006-04-11 15:30:00,25.54,25.61,25.53,25.56,258000.0,14.4513,14.4909,14.4457,14.4627,258000.0
2006-04-12 09:30:00,26.4,26.56,26.38,26.51,713200.0,14.938,15.0285,14.9266,15.0002,713200.0
2006-04-12 10:00:00,26.51,26.71,26.45,26.61,259200.0,15.0002,15.1134,14.9662,15.0568,259200.0
2006-04-12 10:30:00,26.61,26.62,26.4,26.43,313200.0,15.0568,15.0624,14.938,14.9549,313200.0
2006-04-12 11:00:00,26.43,26.45,26.3,26.42,198800.0,14.9549,14.9662,14.8814,14.9493,198800.0
2006-04-12 11:30:00,26.42,26.43,26.29,26.29,135600.0,14.9493,14.9549,14.8757,14.8757,135600.0
2006-04-12 12:00:00,26.29,26.31,26.21,26.25,605200.0,14.8757,14.887,14.8304,14.8531,605200.0
2006-04-12 12:30:00,26.25,26.3,26.2,26.22,290000.0,14.8531,14.8814,14.8248,14.8361,290000.0
2006-04-12 13:00:00,26.22,26.3,26.19,26.22,330800.0,14.8361,14.8814,14.8191,14.8361,330800.0
2006-04-12 13:30:00,26.2,26.23,26.16,26.21,98000.0,14.8248,14.8418,14.8022,14.8304,98000.0
2006-04-12 14:00:00,26.21,26.24,26.13,26.16,186000.0,14.8304,14.8474,14.7852,14.8022,186000.0
2006-04-12 14:30:00,26.16,26.23,26.14,26.2,141200.0,14.8022,14.8418,14.7908,14.8248,141200.0
2006-04-12 15:00:00,26.18,26.25,26.13,26.14,297600.0,14.8135,14.8531,14.7852,14.7908,297600.0
2006-04-12 15:30:00,26.14,26.21,26.08,26.13,949200.0,14.7908,14.8304,14.7569,14.7852,949200.0
2006-04-13 09:30:00,26.15,26.15,26.02,26.13,166000.0,14.7965,14.7965,14.7229,14.7852,166000.0
2006-04-13 10:00:00,26.13,26.31,26.07,26.25,257200.0,14.7852,14.887,14.7512,14.8531,257200.0
2006-04-13 10:30:00,26.22,26.26,26.21,26.21,127200.0,14.8361,14.8587,14.8304,14.8304,127200.0
2006-04-13 11:00:00,26.21,26.25,26.1,26.1,137600.0,14.8304,14.8531,14.7682,14.7682,137600.0
2006-04-13 11:30:00,26.09,26.15,26.03,26.15,126000.0,14.7625,14.7965,14.7286,14.7965,126000.0
2006-04-13 12:00:00,26.15,26.18,26.1,26.11,120800.0,14.7965,14.8135,14.7682,14.7739,120800.0
2006-04-13 12:30:00,26.1,26.11,26.04,26.08,218400.0,14.7682,14.7739,14.7343,14.7569,218400.0
2006-04-13 13:00:00,26.08,26.08,26.0,26.06,132400.0,14.7569,14.7569,14.7116,14.7456,132400.0
2006-04-13 13:30:00,26.07,26.07,26.02,26.05,52800.0,14.7512,14.7512,14.7229,14.7399,52800.0
2006-04-13 14:00:00,26.05,26.06,26.02,26.03,52400.0,14.7399,14.7456,14.7229,14.7286,52400.0
2006-04-13 14:30:00,26.02,26.03,25.98,26.02,110400.0,14.7229,14.7286,14.7003,14.7229,110400.0
2006-04-13 15:00:00,26.02,26.09,26.0,26.04,102400.0,14.7229,14.7625,14.7116,14.7343,102400.0
2006-04-13 15:30:00,26.06,26.15,26.02,26.13,155200.0,14.7456,14.7965,14.7229,14.7852,155200.0
2006-04-17 09:30:00,26.15,26.25,26.05,26.16,91200.0,14.7965,14.8531,14.7399,14.8022,91200.0
2006-04-17 10:00:00,26.15,26.15,26.08,26.12,107600.0,14.7965,14.7965,14.7569,14.7795,107600.0
2006-04-17 10:30:00,26.12,26.14,26.05,26.07,93200.0,14.7795,14.7908,14.7399,14.7512,93200.0
2006-04-17 11:00:00,26.05,26.11,26.03,26.1,120400.0,14.7399,14.7739,14.7286,14.7682,120400.0
2006-04-17 11:30:00,26.1,26.12,26.04,26.08,60400.0,14.7682,14.7795,14.7343,14.7569,60400.0
2006-04-17 12:00:00,26.08,26.1,26.0,26.0,75200.0,14.7569,14.7682,14.7116,14.7116,75200.0
2006-04-17 12:30:00,26.0,26.1,25.99,26.01,120000.0,14.7116,14.7682,14.706,14.7173,120000.0
2006-04-17 13:00:00,26.01,26.06,25.99,26.04,75600.0,14.7173,14.7456,14.706,14.7343,75600.0
2006-04-17 13:30:00,26.04,26.05,25.99,26.01,198400.0,14.7343,14.7399,14.706,14.7173,198400.0
2006-04-17 14:00:00,26.01,26.05,25.99,26.03,122400.0,14.7173,14.7399,14.706,14.7286,122400.0
2006-04-17 14:30:00,26.04,26.05,26.0,26.0,162800.0,14.7343,14.7399,14.7116,14.7116,162800.0
2006-04-17 15:00:00,26.0,26.05,26.0,26.05,105200.0,14.7116,14.7399,14.7116,14.7399,105200.0
2006-04-17 15:30:00,26.05,26.07,26.0,26.04,137600.0,14.7399,14.7512,14.7116,14.7343,137600.0
2006-04-18 09:30:00,26.0,26.12,25.97,26.02,243600.0,14.7116,14.7795,14.6946,14.7229,243600.0
2006-04-18 10:00:00,26.04,26.09,26.0,26.02,91200.0,14.7343,14.7625,14.7116,14.7229,91200.0
2006-04-18 10:30:00,26.02,26.04,25.99,26.04,101600.0,14.7229,14.7343,14.706,14.7343,101600.0
2006-04-18 11:00:00,26.03,26.1,26.02,26.09,95200.0,14.7286,14.7682,14.7229,14.7625,95200.0
2006-04-18 11:30:00,26.09,26.24,26.08,26.24,120000.0,14.7625,14.8474,14.7569,14.8474,120000.0
2006-04-18 12:00:00,26.24,26.29,26.22,26.24,132400.0,14.8474,14.8757,14.8361,14.8474,132400.0
2006-04-18 12:30:00,26.24,26.24,26.16,26.16,73200.0,14.8474,14.8474,14.8022,14.8022,73200.0
2006-04-18 13:00:00,26.18,26.22,26.1,26.13,110800.0,14.8135,14.8361,14.7682,14.7852,110800.0
2006-04-18 13:30:00,26.13,26.17,26.06,26.09,138400.0,14.7852,14.8078,14.7456,14.7625,138400.0
2006-04-18 14:00:00,26.1,26.34,26.1,26.14,202800.0,14.7682,14.904,14.7682,14.7908,202800.0
2006-04-18 14:30:00,26.14,26.18,26.08,26.16,64000.0,14.7908,14.8135,14.7569,14.8022,64000.0
2006-04-18 15:00:00,26.16,26.4,26.16,26.34,180400.0,14.8022,14.938,14.8022,14.904,180400.0
2006-04-18 15:30:00,26.33,26.37,26.29,26.3,176400.0,14.8983,14.921,14.8757,14.8814,176400.0
2006-04-19 09:30:00,26.39,26.53,26.36,26.44,212000.0,14.9323,15.0115,14.9153,14.9606,212000.0
2006-04-19 10:00:00,26.43,26.47,26.34,26.35,153200.0,14.9549,14.9776,14.904,14.9097,153200.0
2006-04-19 10:30:00,26.34,26.34,26.21,26.25,112000.0,14.904,14.904,14.8304,14.8531,112000.0
2006-04-19 11:00:00,26.24,26.34,26.15,26.22,158400.0,14.8474,14.904,14.7965,14.8361,158400.0
2006-04-19 11:30:00,26.22,26.29,26.2,26.25,112000.0,14.8361,14.8757,14.8248,14.8531,112000.0
2006-04-19 12:00:00,26.24,26.32,26.22,26.25,69600.0,14.8474,14.8927,14.8361,14.8531,69600.0
2006-04-19 12:30:00,26.25,26.32,26.15,26.2,106000.0,14.8531,14.8927,14.7965,14.8248,106000.0
2006-04-19 13:00:00,26.21,26.29,26.16,26.17,147600.0,14.8304,14.8757,14.8022,14.8078,147600.0
2006-04-19 13:30:00,26.17,26.25,26.13,26.13,119200.0,14.8078,14.8531,14.7852,14.7852,119200.0
2006-04-19 14:00:00,26.13,26.18,26.06,26.12,188800.0,14.7852,14.8135,14.7456,14.7795,188800.0
2006-04-19 14:30:00,26.13,26.21,26.11,26.19,156000.0,14.7852,14.8304,14.7739,14.8191,156000.0
2006-04-19 15:00:00,26.18,26.23,26.13,26.2,125200.0,14.8135,14.8418,14.7852,14.8248,125200.0
2006-04-19 15:30:00,26.21,26.23,26.14,26.2,258400.0,14.8304,14.8418,14.7908,14.8248,258400.0
2006-04-20 09:30:00,26.24,26.35,26.2,26.25,126000.0,14.8474,14.9097,14.8248,14.8531,126000.0
2006-04-20 10:00:00,26.25,26.45,26.2,26.41,207600.0,14.8531,14.9662,14.8248,14.9436,207600.0
2006-04-20 10:30:00,26.4,26.52,26.34,26.37,252000.0,14.938,15.0059,14.904,14.921,252000.0
2006-04-20 11:00:00,26.36,26.4,26.26,26.32,104000.0,14.9153,14.938,14.8587,14.8927,104000.0
2006-04-20 11:30:00,26.32,26.36,26.26,26.28,167600.0,14.8927,14.9153,14.8587,14.8701,167600.0
2006-04-20 12:00:00,26.29,26.3,26.2,26.27,105600.0,14.8757,14.8814,14.8248,14.8644,105600.0
2006-04-20 12:30:00,26.25,26.27,26.23,26.27,43600.0,14.8531,14.8644,14.8418,14.8644,43600.0
2006-04-20 13:00:00,26.28,26.28,26.17,26.18,67600.0,14.8701,14.8701,14.8078,14.8135,67600.0
2006-04-20 13:30:00,26.19,26.23,26.17,26.23,50800.0,14.8191,14.8418,14.8078,14.8418,50800.0
2006-04-20 14:00:00,26.24,26.28,26.22,26.28,59600.0,14.8474,14.8701,14.8361,14.8701,59600.0
2006-04-20 14:30:00,26.27,26.28,26.2,26.23,43200.0,14.8644,14.8701,14.8248,14.8418,43200.0
2006-04-20 15:00:00,26.22,26.29,26.2,26.24,72000.0,14.8361,14.8757,14.8248,14.8474,72000.0
2006-04-20 15:30:00,26.24,26.26,26.21,26.24,158400.0,14.8474,14.8587,14.8304,14.8474,158400.0
2006-04-21 09:30:00,26.35,26.36,26.25,26.25,315200.0,14.9097,14.9153,14.8531,14.8531,315200.0
2006-04-21 10:00:00,26.25,26.31,26.19,26.23,124400.0,14.8531,14.887,14.8191,14.8418,124400.0
2006-04-21 10:30:00,26.23,26.25,26.17,26.17,113200.0,14.8418,14.8531,14.8078,14.8078,113200.0
2006-04-21 11:00:00,26.17,26.23,26.14,26.2,88400.0,14.8078,14.8418,14.7908,14.8248,88400.0
2006-04-21 11:30:00,26.19,26.2,26.14,26.15,94400.0,14.8191,14.8248,14.7908,14.7965,94400.0
2006-04-21 12:00:00,26.15,26.19,26.13,26.17,59600.0,14.7965,14.8191,14.7852,14.8078,59600.0
2006-04-21 12:30:00,26.17,26.18,26.13,26.15,44000.0,14.8078,14.8135,14.7852,14.7965,44000.0
2006-04-21 13:00:00,26.15,26.15,26.13,26.14,72000.0,14.7965,14.7965,14.7852,14.7908,72000.0
2006-04-21 13:30:00,26.13,26.17,26.13,26.14,53200.0,14.7852,14.8078,14.7852,14.7908,53200.0
2006-04-21 14:00:00,26.13,26.15,26.02,26.03,186400.0,14.7852,14.7965,14.7229,14.7286,186400.0
2006-04-21 14:30:00,26.04,26.07,25.99,26.03,416400.0,14.7343,14.7512,14.706,14.7286,416400.0
2006-04-21 15:00:00,26.03,26.71,26.03,26.47,2275200.0,14.7286,15.1134,14.7286,14.9776,2275200.0
2006-04-21 15:30:00,26.48,26.68,26.43,26.61,2320400.0,14.9832,15.0964,14.9549,15.0568,2320400.0
2006-04-24 09:30:00,27.04,27.18,26.71,26.72,457200.0,15.3001,15.3793,15.1134,15.119,457200.0
2006-04-24 10:00:00,26.74,26.75,26.6,26.61,364400.0,15.1303,15.136,15.0511,15.0568,364400.0
2006-04-24 10:30:00,26.62,26.73,26.62,26.72,360400.0,15.0624,15.1247,15.0624,15.119,360400.0
2006-04-24 11:00:00,26.72,26.72,26.58,26.6,215200.0,15.119,15.119,15.0398,15.0511,215200.0
2006-04-24 11:30:00,26.61,26.73,26.61,26.73,256000.0,15.0568,15.1247,15.0568,15.1247,256000.0
2006-04-24 12:00:00,26.73,26.79,26.66,26.73,308800.0,15.1247,15.1586,15.0851,15.1247,308800.0
2006-04-24 12:30:00,26.73,26.82,26.71,26.82,211600.0,15.1247,15.1756,15.1134,15.1756,211600.0
2006-04-24 13:00:00,26.82,26.84,26.75,26.82,226800.0,15.1756,15.1869,15.136,15.1756,226800.0
2006-04-24 13:30:00,26.83,26.87,26.78,26.84,199200.0,15.1813,15.2039,15.153,15.1869,199200.0
2006-04-24 14:00:00,26.84,26.86,26.8,26.82,258400.0,15.1869,15.1982,15.1643,15.1756,258400.0
2006-04-24 14:30:00,26.83,26.87,26.81,26.86,215600.0,15.1813,15.2039,15.1699,15.1982,215600.0
2006-04-24 15:00:00,26.87,26.97,26.86,26.92,344400.0,15.2039,15.2605,15.1982,15.2322,344400.0
2006-04-24 15:30:00,26.92,26.97,26.86,26.89,439600.0,15.2322,15.2605,15.1982,15.2152,439600.0
2006-04-25 09:30:00,26.96,26.96,26.86,26.94,220400.0,15.2548,15.2548,15.1982,15.2435,220400.0
2006-04-25 10:00:00,26.94,26.97,26.83,26.86,260400.0,15.2435,15.2605,15.1813,15.1982,260400.0
2006-04-25 10:30:00,26.85,26.87,26.75,26.82,368400.0,15.1926,15.2039,15.136,15.1756,368400.0
2006-04-25 11:00:00,26.82,26.85,26.79,26.8,326800.0,15.1756,15.1926,15.1586,15.1643,326800.0
2006-04-25 11:30:00,26.8,26.8,26.53,26.66,265600.0,15.1643,15.1643,15.0115,15.0851,265600.0
2006-04-25 12:00:00,26.66,26.73,26.58,26.73,176000.0,15.0851,15.1247,15.0398,15.1247,176000.0
2006-04-25 12:30:00,26.73,26.77,26.7,26.73,152800.0,15.1247,15.1473,15.1077,15.1247,152800.0
2006-04-25 13:00:00,26.73,26.74,26.66,26.69,207600.0,15.1247,15.1303,15.0851,15.102,207600.0
2006-04-25 13:30:00,26.68,26.72,26.59,26.61,176800.0,15.0964,15.119,15.0455,15.0568,176800.0
2006-04-25 14:00:00,26.61,26.62,26.57,26.57,241600.0,15.0568,15.0624,15.0341,15.0341,241600.0
2006-04-25 14:30:00,26.57,26.62,26.44,26.46,246800.0,15.0341,15.0624,14.9606,14.9719,246800.0
2006-04-25 15:00:00,26.48,26.5,26.25,26.27,512800.0,14.9832,14.9945,14.8531,14.8644,512800.0
2006-04-25 15:30:00,26.27,26.29,26.22,26.25,934800.0,14.8644,14.8757,14.8361,14.8531,934800.0
2006-04-26 09:30:00,26.36,26.5,26.35,26.45,205600.0,14.9153,14.9945,14.9097,14.9662,205600.0
2006-04-26 10:00:00,26.45,26.62,26.35,26.62,319600.0,14.9662,15.0624,14.9097,15.0624,319600.0
2006-04-26 10:30:00,26.63,26.65,26.51,26.56,246800.0,15.0681,15.0794,15.0002,15.0285,246800.0
2006-04-26 11:00:00,26.56,26.58,26.44,26.52,254400.0,15.0285,15.0398,14.9606,15.0059,254400.0
2006-04-26 11:30:00,26.51,26.56,26.47,26.56,160400.0,15.0002,15.0285,14.9776,15.0285,160400.0
2006-04-26 12:00:00,26.57,26.72,26.57,26.69,181600.0,15.0341,15.119,15.0341,15.102,181600.0
2006-04-26 12:30:00,26.69,26.77,26.68,26.77,110000.0,15.102,15.1473,15.0964,15.1473,110000.0
2006-04-26 13:00:00,26.76,26.82,26.73,26.73,133200.0,15.1416,15.1756,15.1247,15.1247,133200.0
2006-04-26 13:30:00,26.73,26.8,26.72,26.76,119200.0,15.1247,15.1643,15.119,15.1416,119200.0
2006-04-26 14:00:00,26.76,26.8,26.65,26.67,249200.0,15.1416,15.1643,15.0794,15.0907,249200.0
2006-04-26 14:30:00,26.67,26.71,26.63,26.66,185600.0,15.0907,15.1134,15.0681,15.0851,185600.0
2006-04-26 15:00:00,26.67,26.69,26.6,26.61,292000.0,15.0907,15.102,15.0511,15.0568,292000.0
2006-04-26 15:30:00,26.61,26.67,26.58,26.62,393600.0,15.0568,15.0907,15.0398,15.0624,393600.0
2006-04-27 09:30:00,26.6,26.66,26.45,26.52,110000.0,15.0511,15.0851,14.9662,15.0059,110000.0
2006-04-27 10:00:00,26.52,26.74,26.51,26.61,226400.0,15.0059,15.1303,15.0002,15.0568,226400.0
2006-04-27 10:30:00,26.61,26.82,26.52,26.75,312800.0,15.0568,15.1756,15.0059,15.136,312800.0
2006-04-27 11:00:00,26.75,26.98,26.73,26.96,187200.0,15.136,15.2661,15.1247,15.2548,187200.0
2006-04-27 11:30:00,26.95,27.03,26.89,26.94,270000.0,15.2492,15.2944,15.2152,15.2435,270000.0
2006-04-27 12:00:00,26.96,27.04,26.93,27.03,229200.0,15.2548,15.3001,15.2378,15.2944,229200.0
2006-04-27 12:30:00,27.04,27.07,27.0,27.03,204800.0,15.3001,15.3171,15.2774,15.2944,204800.0
2006-04-27 13:00:00,27.02,27.05,26.94,27.03,462400.0,15.2888,15.3057,15.2435,15.2944,462400.0
2006-04-27 13:30:00,27.03,27.04,26.93,26.96,160000.0,15.2944,15.3001,15.2378,15.2548,160000.0
2006-04-27 14:00:00,26.96,27.0,26.82,26.84,171600.0,15.2548,15.2774,15.1756,15.1869,171600.0
2006-04-27 14:30:00,26.85,26.98,26.77,26.93,153600.0,15.1926,15.2661,15.1473,15.2378,153600.0
2006-04-27 15:00:00,26.92,26.97,26.81,26.86,177200.0,15.2322,15.2605,15.1699,15.1982,177200.0
2006-04-27 15:30:00,26.86,26.89,26.78,26.83,284800.0,15.1982,15.2152,15.153,15.1813,284800.0
2006-04-28 09:30:00,26.91,27.0,26.83,26.95,208800.0,15.2265,15.2774,15.1813,15.2492,208800.0
2006-04-28 10:00:00,26.96,27.19,26.93,27.1,313600.0,15.2548,15.385,15.2378,15.334,313600.0
2006-04-28 10:30:00,27.11,27.17,27.05,27.05,212400.0,15.3397,15.3736,15.3057,15.3057,212400.0
2006-04-28 11:00:00,27.05,27.07,26.98,27.0,291600.0,15.3057,15.3171,15.2661,15.2774,291600.0
2006-04-28 11:30:00,27.01,27.11,27.01,27.08,194000.0,15.2831,15.3397,15.2831,15.3227,194000.0
2006-04-28 12:00:00,27.09,27.16,27.07,27.1,142400.0,15.3284,15.368,15.3171,15.334,142400.0
2006-04-28 12:30:00,27.1,27.12,27.04,27.06,158400.0,15.334,15.3453,15.3001,15.3114,158400.0
2006-04-28 13:00:00,27.07,27.14,27.05,27.1,181200.0,15.3171,15.3567,15.3057,15.334,181200.0
2006-04-28 13:30:00,27.1,27.13,27.06,27.08,183600.0,15.334,15.351,15.3114,15.3227,183600.0
2006-04-28 14:00:00,27.1,27.11,27.06,27.11,157600.0,15.334,15.3397,15.3114,15.3397,157600.0
2006-04-28 14:30:00,27.11,27.17,27.08,27.13,146400.0,15.3397,15.3736,15.3227,15.351,146400.0
2006-04-28 15:00:00,27.13,27.13,27.05,27.1,263200.0,15.351,15.351,15.3057,15.334,263200.0
2006-04-28 15:30:00,27.09,27.15,27.05,27.12,292000.0,15.3284,15.3623,15.3057,15.3453,292000.0
2006-05-01 09:30:00,27.1,27.25,27.09,27.19,292000.0,15.334,15.4189,15.3284,15.385,292000.0
2006-05-01 10:00:00,27.21,27.25,27.14,27.22,232000.0,15.3963,15.4189,15.3567,15.4019,232000.0
2006-05-01 10:30:00,27.23,27.25,27.14,27.16,202800.0,15.4076,15.4189,15.3567,15.368,202800.0
2006-05-01 11:00:00,27.14,27.21,27.11,27.2,172000.0,15.3567,15.3963,15.3397,15.3906,172000.0
2006-05-01 11:30:00,27.19,27.25,27.17,27.24,168400.0,15.385,15.4189,15.3736,15.4132,168400.0
2006-05-01 12:00:00,27.23,27.28,27.18,27.2,231600.0,15.4076,15.4359,15.3793,15.3906,231600.0
2006-05-01 12:30:00,27.19,27.25,27.18,27.25,111200.0,15.385,15.4189,15.3793,15.4189,111200.0
2006-05-01 13:00:00,27.25,27.25,27.17,27.18,152800.0,15.4189,15.4189,15.3736,15.3793,152800.0
2006-05-01 13:30:00,27.2,27.2,27.08,27.15,213600.0,15.3906,15.3906,15.3227,15.3623,213600.0
2006-05-01 14:00:00,27.16,27.16,26.93,26.95,380000.0,15.368,15.368,15.2378,15.2492,380000.0
2006-05-01 14:30:00,26.95,27.08,26.95,27.08,241200.0,15.2492,15.3227,15.2492,15.3227,241200.0
2006-05-01 15:00:00,27.08,27.09,26.83,26.85,317600.0,15.3227,15.3284,15.1813,15.1926,317600.0
2006-05-01 15:30:00,26.85,26.88,26.72,26.83,500800.0,15.1926,15.2095,15.119,15.1813,500800.0
2006-05-02 09:30:00,26.83,26.99,26.75,26.85,308800.0,15.1813,15.2718,15.136,15.1926,308800.0
2006-05-02 10:00:00,26.83,26.88,26.74,26.84,344800.0,15.1813,15.2095,15.1303,15.1869,344800.0
2006-05-02 10:30:00,26.85,26.87,26.74,26.83,176000.0,15.1926,15.2039,15.1303,15.1813,176000.0
2006-05-02 11:00:00,26.82,26.85,26.78,26.82,154000.0,15.1756,15.1926,15.153,15.1756,154000.0
2006-05-02 11:30:00,26.82,26.87,26.79,26.83,238400.0,15.1756,15.2039,15.1586,15.1813,238400.0
2006-05-02 12:00:00,26.82,26.85,26.78,26.79,275600.0,15.1756,15.1926,15.153,15.1586,275600.0
2006-05-02 12:30:00,26.79,26.86,26.76,26.76,134000.0,15.1586,15.1982,15.1416,15.1416,134000.0
2006-05-02 13:00:00,26.77,26.85,26.75,26.79,126800.0,15.1473,15.1926,15.136,15.1586,126800.0
2006-05-02 13:30:00,26.8,26.83,26.77,26.81,169200.0,15.1643,15.1813,15.1473,15.1699,169200.0
2006-05-02 14:00:00,26.79,26.81,26.75,26.78,152400.0,15.1586,15.1699,15.136,15.153,152400.0
2006-05-02 14:30:00,26.78,26.8,26.7,26.76,240800.0,15.153,15.1643,15.1077,15.1416,240800.0
2006-05-02 15:00:00,26.75,26.76,26.71,26.76,269200.0,15.136,15.1416,15.1134,15.1416,269200.0
2006-05-02 15:30:00,26.76,26.81,26.74,26.77,384000.0,15.1416,15.1699,15.1303,15.1473,384000.0
2006-05-03 09:30:00,26.84,26.93,26.75,26.76,372800.0,15.1869,15.2378,15.136,15.1416,372800.0
2006-05-03 10:00:00,26.76,26.81,26.72,26.77,186000.0,15.1416,15.1699,15.119,15.1473,186000.0
2006-05-03 10:30:00,26.77,26.82,26.73,26.78,175600.0,15.1473,15.1756,15.1247,15.153,175600.0
2006-05-03 11:00:00,26.8,26.8,26.71,26.71,144400.0,15.1643,15.1643,15.1134,15.1134,144400.0
2006-05-03 11:30:00,26.71,26.73,26.65,26.67,185600.0,15.1134,15.1247,15.0794,15.0907,185600.0
2006-05-03 12:00:00,26.68,26.71,26.66,26.66,163600.0,15.0964,15.1134,15.0851,15.0851,163600.0
2006-05-03 12:30:00,26.68,26.69,26.63,26.64,111600.0,15.0964,15.102,15.0681,15.0738,111600.0
2006-05-03 13:00:00,26.64,26.67,26.58,26.6,208400.0,15.0738,15.0907,15.0398,15.0511,208400.0
2006-05-03 13:30:00,26.6,26.63,26.52,26.52,258800.0,15.0511,15.0681,15.0059,15.0059,258800.0
2006-05-03 14:00:00,26.53,26.57,26.41,26.46,232000.0,15.0115,15.0341,14.9436,14.9719,232000.0
2006-05-03 14:30:00,26.48,26.49,26.42,26.46,210800.0,14.9832,14.9889,14.9493,14.9719,210800.0
2006-05-03 15:00:00,26.46,26.5,26.43,26.49,272800.0,14.9719,14.9945,14.9549,14.9889,272800.0
2006-05-03 15:30:00,26.5,26.63,26.46,26.63,494400.0,14.9945,15.0681,14.9719,15.0681,494400.0
2006-05-04 09:30:00,26.78,26.93,26.78,26.84,155200.0,15.153,15.2378,15.153,15.1869,155200.0
2006-05-04 10:00:00,26.83,26.88,26.83,26.86,82800.0,15.1813,15.2095,15.1813,15.1982,82800.0
2006-05-04 10:30:00,26.87,26.89,26.85,26.85,79200.0,15.2039,15.2152,15.1926,15.1926,79200.0
2006-05-04 11:00:00,26.85,26.91,26.85,26.9,118000.0,15.1926,15.2265,15.1926,15.2209,118000.0
2006-05-04 11:30:00,26.91,26.91,26.85,26.85,111200.0,15.2265,15.2265,15.1926,15.1926,111200.0
2006-05-04 12:00:00,26.86,26.88,26.84,26.84,129200.0,15.1982,15.2095,15.1869,15.1869,129200.0
2006-05-04 12:30:00,26.84,26.87,26.79,26.85,123200.0,15.1869,15.2039,15.1586,15.1926,123200.0
2006-05-04 13:00:00,26.86,26.87,26.82,26.86,83200.0,15.1982,15.2039,15.1756,15.1982,83200.0
2006-05-04 13:30:00,26.87,26.88,26.84,26.86,71200.0,15.2039,15.2095,15.1869,15.1982,71200.0
2006-05-04 14:00:00,26.86,26.9,26.85,26.85,140800.0,15.1982,15.2209,15.1926,15.1926,140800.0
2006-05-04 14:30:00,26.85,26.85,26.78,26.83,117200.0,15.1926,15.1926,15.153,15.1813,117200.0
2006-05-04 15:00:00,26.83,26.83,26.74,26.77,199600.0,15.1813,15.1813,15.1303,15.1473,199600.0
2006-05-04 15:30:00,26.79,26.8,26.75,26.75,270000.0,15.1586,15.1643,15.136,15.136,270000.0
2006-05-05 09:30:00,26.75,26.85,26.7,26.83,226400.0,15.136,15.1926,15.1077,15.1813,226400.0
2006-05-05 10:00:00,26.83,26.85,26.74,26.75,124000.0,15.1813,15.1926,15.1303,15.136,124000.0
2006-05-05 10:30:00,26.77,26.87,26.76,26.86,104400.0,15.1473,15.2039,15.1416,15.1982,104400.0
2006-05-05 11:00:00,26.86,26.91,26.86,26.9,83600.0,15.1982,15.2265,15.1982,15.2209,83600.0
2006-05-05 11:30:00,26.9,26.99,26.9,26.97,189600.0,15.2209,15.2718,15.2209,15.2605,189600.0
2006-05-05 12:00:00,26.97,27.05,26.93,27.0,132800.0,15.2605,15.3057,15.2378,15.2774,132800.0
2006-05-05 12:30:00,27.0,27.02,26.92,26.96,101200.0,15.2774,15.2888,15.2322,15.2548,101200.0
2006-05-05 13:00:00,26.95,26.96,26.91,26.93,79200.0,15.2492,15.2548,15.2265,15.2378,79200.0
2006-05-05 13:30:00,26.93,26.95,26.89,26.92,91600.0,15.2378,15.2492,15.2152,15.2322,91600.0
2006-05-05 14:00:00,26.92,26.95,26.88,26.93,118400.0,15.2322,15.2492,15.2095,15.2378,118400.0
2006-05-05 14:30:00,26.93,26.95,26.89,26.91,157200.0,15.2378,15.2492,15.2152,15.2265,157200.0
2006-05-05 15:00:00,26.9,26.94,26.83,26.86,188400.0,15.2209,15.2435,15.1813,15.1982,188400.0
2006-05-05 15:30:00,26.86,26.92,26.84,26.89,234400.0,15.1982,15.2322,15.1869,15.2152,234400.0
2006-05-08 09:30:00,26.99,27.05,26.88,26.88,136800.0,15.2718,15.3057,15.2095,15.2095,136800.0
2006-05-08 10:00:00,26.76,26.92,26.75,26.91,232000.0,15.1416,15.2322,15.136,15.2265,232000.0
2006-05-08 10:30:00,26.91,26.93,26.88,26.9,108400.0,15.2265,15.2378,15.2095,15.2209,108400.0
2006-05-08 11:00:00,26.91,26.94,26.85,26.9,124400.0,15.2265,15.2435,15.1926,15.2209,124400.0
2006-05-08 11:30:00,26.92,26.92,26.85,26.88,83200.0,15.2322,15.2322,15.1926,15.2095,83200.0
2006-05-08 12:00:00,26.9,26.94,26.9,26.91,53200.0,15.2209,15.2435,15.2209,15.2265,53200.0
2006-05-08 12:30:00,26.91,26.94,26.9,26.91,61200.0,15.2265,15.2435,15.2209,15.2265,61200.0
2006-05-08 13:00:00,26.92,26.92,26.9,26.91,67200.0,15.2322,15.2322,15.2209,15.2265,67200.0
2006-05-08 13:30:00,26.91,26.92,26.87,26.9,86000.0,15.2265,15.2322,15.2039,15.2209,86000.0
2006-05-08 14:00:00,26.88,26.97,26.88,26.96,59600.0,15.2095,15.2605,15.2095,15.2548,59600.0
2006-05-08 14:30:00,26.96,27.06,26.96,27.05,98000.0,15.2548,15.3114,15.2548,15.3057,98000.0
2006-05-08 15:00:00,27.05,27.05,26.97,27.01,175600.0,15.3057,15.3057,15.2605,15.2831,175600.0
2006-05-08 15:30:00,27.01,27.02,26.86,26.91,236800.0,15.2831,15.2888,15.1982,15.2265,236800.0
2006-05-09 09:30:00,26.86,26.9,26.67,26.79,211600.0,15.1982,15.2209,15.0907,15.1586,211600.0
2006-05-09 10:00:00,26.79,26.83,26.75,26.76,227200.0,15.1586,15.1813,15.136,15.1416,227200.0
2006-05-09 10:30:00,26.75,26.81,26.74,26.75,202800.0,15.136,15.1699,15.1303,15.136,202800.0
2006-05-09 11:00:00,26.75,26.78,26.74,26.75,110000.0,15.136,15.153,15.1303,15.136,110000.0
2006-05-09 11:30:00,26.75,26.77,26.71,26.71,100000.0,15.136,15.1473,15.1134,15.1134,100000.0
2006-05-09 12:00:00,26.71,26.76,26.71,26.74,131600.0,15.1134,15.1416,15.1134,15.1303,131600.0
2006-05-09 12:30:00,26.75,26.76,26.71,26.74,76400.0,15.136,15.1416,15.1134,15.1303,76400.0
2006-05-09 13:00:00,26.73,26.76,26.72,26.74,92400.0,15.1247,15.1416,15.119,15.1303,92400.0
2006-05-09 13:30:00,26.73,26.73,26.69,26.7,192400.0,15.1247,15.1247,15.102,15.1077,192400.0
2006-05-09 14:00:00,26.7,26.74,26.7,26.71,128800.0,15.1077,15.1303,15.1077,15.1134,128800.0
2006-05-09 14:30:00,26.71,26.8,26.71,26.72,199600.0,15.1134,15.1643,15.1134,15.119,199600.0
2006-05-09 15:00:00,26.73,26.75,26.73,26.74,158800.0,15.1247,15.136,15.1247,15.1303,158800.0
2006-05-09 15:30:00,26.73,26.79,26.73,26.78,354400.0,15.1247,15.1586,15.1247,15.153,354400.0
2006-05-10 09:30:00,26.78,26.85,26.69,26.75,122000.0,15.153,15.1926,15.102,15.136,122000.0
2006-05-10 10:00:00,26.77,26.79,26.74,26.77,52000.0,15.1473,15.1586,15.1303,15.1473,52000.0
2006-05-10 10:30:00,26.77,26.81,26.74,26.76,68000.0,15.1473,15.1699,15.1303,15.1416,68000.0
2006-05-10 11:00:00,26.76,26.8,26.73,26.79,63600.0,15.1416,15.1643,15.1247,15.1586,63600.0
2006-05-10 11:30:00,26.79,26.79,26.76,26.77,50800.0,15.1586,15.1586,15.1416,15.1473,50800.0
2006-05-10 12:00:00,26.76,26.81,26.76,26.8,60000.0,15.1416,15.1699,15.1416,15.1643,60000.0
2006-05-10 12:30:00,26.8,26.8,26.75,26.75,58400.0,15.1643,15.1643,15.136,15.136,58400.0
2006-05-10 13:00:00,26.75,26.79,26.75,26.78,42400.0,15.136,15.1586,15.136,15.153,42400.0
2006-05-10 13:30:00,26.78,26.78,26.76,26.78,40800.0,15.153,15.153,15.1416,15.153,40800.0
2006-05-10 14:00:00,26.77,26.84,26.63,26.76,166400.0,15.1473,15.1869,15.0681,15.1416,166400.0
2006-05-10 14:30:00,26.77,26.95,26.76,26.89,216400.0,15.1473,15.2492,15.1416,15.2152,216400.0
2006-05-10 15:00:00,26.89,26.93,26.83,26.86,128400.0,15.2152,15.2378,15.1813,15.1982,128400.0
2006-05-10 15:30:00,26.86,26.92,26.83,26.89,183600.0,15.1982,15.2322,15.1813,15.2152,183600.0
2006-05-11 09:30:00,26.88,26.89,26.82,26.82,115200.0,15.2095,15.2152,15.1756,15.1756,115200.0
2006-05-11 10:00:00,26.83,26.86,26.76,26.79,117200.0,15.1813,15.1982,15.1416,15.1586,117200.0
2006-05-11 10:30:00,26.78,26.88,26.78,26.86,114400.0,15.153,15.2095,15.153,15.1982,114400.0
2006-05-11 11:00:00,26.86,26.9,26.8,26.81,134400.0,15.1982,15.2209,15.1643,15.1699,134400.0
2006-05-11 11:30:00,26.82,26.86,26.82,26.86,124800.0,15.1756,15.1982,15.1756,15.1982,124800.0
2006-05-11 12:00:00,26.86,26.88,26.81,26.85,85600.0,15.1982,15.2095,15.1699,15.1926,85600.0
2006-05-11 12:30:00,26.85,26.86,26.81,26.83,103600.0,15.1926,15.1982,15.1699,15.1813,103600.0
2006-05-11 13:00:00,26.84,26.87,26.8,26.82,119600.0,15.1869,15.2039,15.1643,15.1756,119600.0
2006-05-11 13:30:00,26.83,26.89,26.82,26.84,88000.0,15.1813,15.2152,15.1756,15.1869,88000.0
2006-05-11 14:00:00,26.84,26.88,26.83,26.83,48400.0,15.1869,15.2095,15.1813,15.1813,48400.0
2006-05-11 14:30:00,26.83,26.85,26.8,26.82,96000.0,15.1813,15.1926,15.1643,15.1756,96000.0
2006-05-11 15:00:00,26.83,26.9,26.8,26.84,104400.0,15.1813,15.2209,15.1643,15.1869,104400.0
2006-05-11 15:30:00,26.82,26.89,26.8,26.87,162800.0,15.1756,15.2152,15.1643,15.2039,162800.0
2006-05-12 09:30:00,26.89,26.92,26.82,26.9,124000.0,15.2152,15.2322,15.1756,15.2209,124000.0
2006-05-12 10:00:00,26.88,26.94,26.83,26.91,152800.0,15.2095,15.2435,15.1813,15.2265,152800.0
2006-05-12 10:30:00,26.91,26.91,26.8,26.86,153200.0,15.2265,15.2265,15.1643,15.1982,153200.0
2006-05-12 11:00:00,26.86,26.89,26.82,26.83,184800.0,15.1982,15.2152,15.1756,15.1813,184800.0
2006-05-12 11:30:00,26.83,26.83,26.79,26.81,175600.0,15.1813,15.1813,15.1586,15.1699,175600.0
2006-05-12 12:00:00,26.81,26.84,26.8,26.8,158400.0,15.1699,15.1869,15.1643,15.1643,158400.0
2006-05-12 12:30:00,26.8,26.8,26.72,26.72,148800.0,15.1643,15.1643,15.119,15.119,148800.0
2006-05-12 13:00:00,26.72,26.8,26.71,26.79,132800.0,15.119,15.1643,15.1134,15.1586,132800.0
2006-05-12 13:30:00,26.79,26.81,26.75,26.78,59200.0,15.1586,15.1699,15.136,15.153,59200.0
2006-05-12 14:00:00,26.79,26.85,26.78,26.8,154400.0,15.1586,15.1926,15.153,15.1643,154400.0
2006-05-12 14:30:00,26.8,26.81,26.75,26.76,89200.0,15.1643,15.1699,15.136,15.1416,89200.0
2006-05-12 15:00:00,26.75,26.8,26.73,26.75,79600.0,15.136,15.1643,15.1247,15.136,79600.0
2006-05-12 15:30:00,26.73,26.79,26.71,26.76,351600.0,15.1247,15.1586,15.1134,15.1416,351600.0
2006-05-15 09:30:00,26.85,26.85,26.8,26.81,239200.0,15.1926,15.1926,15.1643,15.1699,239200.0
2006-05-15 10:00:00,26.81,26.88,26.8,26.81,206000.0,15.1699,15.2095,15.1643,15.1699,206000.0
2006-05-15 10:30:00,26.81,26.9,26.8,26.84,195200.0,15.1699,15.2209,15.1643,15.1869,195200.0
2006-05-15 11:00:00,26.84,26.9,26.84,26.87,113200.0,15.1869,15.2209,15.1869,15.2039,113200.0
2006-05-15 11:30:00,26.89,26.91,26.85,26.9,82800.0,15.2152,15.2265,15.1926,15.2209,82800.0
2006-05-15 12:00:00,26.9,26.9,26.84,26.88,56000.0,15.2209,15.2209,15.1869,15.2095,56000.0
2006-05-15 12:30:00,26.88,26.91,26.84,26.88,39600.0,15.2095,15.2265,15.1869,15.2095,39600.0
2006-05-15 13:00:00,26.89,26.91,26.8,26.86,148000.0,15.2152,15.2265,15.1643,15.1982,148000.0
2006-05-15 13:30:00,26.86,26.86,26.81,26.85,154000.0,15.1982,15.1982,15.1699,15.1926,154000.0
2006-05-15 14:00:00,26.85,26.93,26.83,26.92,106400.0,15.1926,15.2378,15.1813,15.2322,106400.0
2006-05-15 14:30:00,26.92,27.03,26.92,26.97,119200.0,15.2322,15.2944,15.2322,15.2605,119200.0
2006-05-15 15:00:00,26.97,27.13,26.97,27.05,164400.0,15.2605,15.351,15.2605,15.3057,164400.0
2006-05-15 15:30:00,27.05,27.1,26.97,27.07,233200.0,15.3057,15.334,15.2605,15.3171,233200.0
2006-05-16 09:30:00,27.08,27.09,26.93,26.96,147200.0,15.3227,15.3284,15.2378,15.2548,147200.0
2006-05-16 10:00:00,26.96,27.04,26.93,27.02,320000.0,15.2548,15.3001,15.2378,15.2888,320000.0
2006-05-16 10:30:00,27.02,27.15,27.01,27.11,186000.0,15.2888,15.3623,15.2831,15.3397,186000.0
2006-05-16 11:00:00,27.12,27.14,27.02,27.03,143200.0,15.3453,15.3567,15.2888,15.2944,143200.0
2006-05-16 11:30:00,27.03,27.06,26.99,26.99,105200.0,15.2944,15.3114,15.2718,15.2718,105200.0
2006-05-16 12:00:00,26.99,27.0,26.94,26.98,110400.0,15.2718,15.2774,15.2435,15.2661,110400.0
2006-05-16 12:30:00,26.98,27.01,26.96,27.01,120000.0,15.2661,15.2831,15.2548,15.2831,120000.0
2006-05-16 13:00:00,27.03,27.03,26.97,26.97,175200.0,15.2944,15.2944,15.2605,15.2605,175200.0
2006-05-16 13:30:00,26.98,27.0,26.96,26.99,122800.0,15.2661,15.2774,15.2548,15.2718,122800.0
2006-05-16 14:00:00,26.99,27.0,26.95,26.98,153200.0,15.2718,15.2774,15.2492,15.2661,153200.0
2006-05-16 14:30:00,26.98,27.03,26.98,27.0,252800.0,15.2661,15.2944,15.2661,15.2774,252800.0
2006-05-16 15:00:00,27.0,27.06,26.99,27.05,337600.0,15.2774,15.3114,15.2718,15.3057,337600.0
2006-05-16 15:30:00,27.05,27.1,27.01,27.01,410000.0,15.3057,15.334,15.2831,15.2831,410000.0
2006-05-17 09:30:00,26.8,26.86,26.7,26.79,162400.0,15.1643,15.1982,15.1077,15.1586,162400.0
2006-05-17 10:00:00,26.8,26.95,26.76,26.95,244800.0,15.1643,15.2492,15.1416,15.2492,244800.0
2006-05-17 10:30:00,26.95,27.06,26.93,27.05,234400.0,15.2492,15.3114,15.2378,15.3057,234400.0
2006-05-17 11:00:00,27.04,27.04,26.92,26.93,293600.0,15.3001,15.3001,15.2322,15.2378,293600.0
2006-05-17 11:30:00,26.93,27.0,26.9,26.95,252800.0,15.2378,15.2774,15.2209,15.2492,252800.0
2006-05-17 12:00:00,26.95,27.0,26.92,26.93,161200.0,15.2492,15.2774,15.2322,15.2378,161200.0
2006-05-17 12:30:00,26.94,27.01,26.92,26.97,152400.0,15.2435,15.2831,15.2322,15.2605,152400.0
2006-05-17 13:00:00,26.97,27.02,26.91,26.93,156000.0,15.2605,15.2888,15.2265,15.2378,156000.0
2006-05-17 13:30:00,26.93,26.98,26.88,26.93,122400.0,15.2378,15.2661,15.2095,15.2378,122400.0
2006-05-17 14:00:00,26.93,26.94,26.82,26.88,135200.0,15.2378,15.2435,15.1756,15.2095,135200.0
2006-05-17 14:30:00,26.88,26.91,26.79,26.84,240400.0,15.2095,15.2265,15.1586,15.1869,240400.0
2006-05-17 15:00:00,26.85,26.98,26.84,26.95,189200.0,15.1926,15.2661,15.1869,15.2492,189200.0
2006-05-17 15:30:00,26.94,27.03,26.93,27.0,776400.0,15.2435,15.2944,15.2378,15.2774,776400.0
2006-05-18 09:30:00,26.8,27.14,26.8,27.03,273600.0,15.1643,15.3567,15.1643,15.2944,273600.0
2006-05-18 10:00:00,27.05,27.16,27.01,27.12,207200.0,15.3057,15.368,15.2831,15.3453,207200.0
2006-05-18 10:30:00,27.12,27.14,27.0,27.03,199200.0,15.3453,15.3567,15.2774,15.2944,199200.0
2006-05-18 11:00:00,27.02,27.06,26.96,27.04,336800.0,15.2888,15.3114,15.2548,15.3001,336800.0
2006-05-18 11:30:00,27.04,27.08,26.91,27.01,208000.0,15.3001,15.3227,15.2265,15.2831,208000.0
2006-05-18 12:00:00,27.01,27.09,26.93,27.03,184000.0,15.2831,15.3284,15.2378,15.2944,184000.0
2006-05-18 12:30:00,27.03,27.05,26.99,27.05,96000.0,15.2944,15.3057,15.2718,15.3057,96000.0
2006-05-18 13:00:00,27.04,27.08,27.0,27.07,130000.0,15.3001,15.3227,15.2774,15.3171,130000.0
2006-05-18 13:30:00,27.06,27.11,27.06,27.1,174800.0,15.3114,15.3397,15.3114,15.334,174800.0
2006-05-18 14:00:00,27.11,27.12,27.04,27.05,298400.0,15.3397,15.3453,15.3001,15.3057,298400.0
2006-05-18 14:30:00,27.05,27.11,27.01,27.05,180800.0,15.3057,15.3397,15.2831,15.3057,180800.0
2006-05-18 15:00:00,27.05,27.05,26.96,27.03,221200.0,15.3057,15.3057,15.2548,15.2944,221200.0
2006-05-18 15:30:00,27.03,27.07,26.93,27.0,400800.0,15.2944,15.3171,15.2378,15.2774,400800.0
2006-05-19 09:30:00,27.17,27.18,26.79,26.98,471800.0,15.3736,15.3793,15.1586,15.2661,471800.0
2006-05-19 10:00:00,26.97,27.07,26.87,27.06,167300.0,15.2605,15.3171,15.2039,15.3114,167300.0
2006-05-19 10:30:00,27.04,27.11,26.96,27.02,135900.0,15.3001,15.3397,15.2548,15.2888,135900.0
2006-05-19 11:00:00,27.01,27.25,26.86,27.17,195600.0,15.2831,15.4189,15.1982,15.3736,195600.0
2006-05-19 11:30:00,27.17,27.2,26.93,26.95,142600.0,15.3736,15.3906,15.2378,15.2492,142600.0
2006-05-19 12:00:00,26.95,27.18,26.9,27.02,121300.0,15.2492,15.3793,15.2209,15.2888,121300.0
2006-05-19 12:30:00,27.01,27.22,26.98,27.09,154300.0,15.2831,15.4019,15.2661,15.3284,154300.0
2006-05-19 13:00:00,27.08,27.23,27.04,27.18,104900.0,15.3227,15.4076,15.3001,15.3793,104900.0
2006-05-19 13:30:00,27.18,27.32,27.15,27.22,165400.0,15.3793,15.4585,15.3623,15.4019,165400.0
2006-05-19 14:00:00,27.22,27.29,27.17,27.19,154500.0,15.4019,15.4415,15.3736,15.385,154500.0
2006-05-19 14:30:00,27.19,27.2,27.1,27.15,147800.0,15.385,15.3906,15.334,15.3623,147800.0
2006-05-19 15:00:00,27.15,27.2,27.1,27.16,220500.0,15.3623,15.3906,15.334,15.368,220500.0
2006-05-19 15:30:00,27.16,27.28,27.12,27.19,314000.0,15.368,15.4359,15.3453,15.385,314000.0
2006-05-22 09:30:00,27.19,27.55,27.19,27.5,328700.0,15.385,15.5887,15.385,15.5604,328700.0
2006-05-22 10:00:00,27.49,27.5,27.26,27.32,175300.0,15.5547,15.5604,15.4246,15.4585,175300.0
2006-05-22 10:30:00,27.33,27.39,27.29,27.29,120900.0,15.4642,15.4981,15.4415,15.4415,120900.0
2006-05-22 11:00:00,27.28,27.29,27.12,27.2,154900.0,15.4359,15.4415,15.3453,15.3906,154900.0
2006-05-22 11:30:00,27.21,27.3,26.98,27.12,175300.0,15.3963,15.4472,15.2661,15.3453,175300.0
2006-05-22 12:00:00,27.11,27.29,27.09,27.16,133000.0,15.3397,15.4415,15.3284,15.368,133000.0
2006-05-22 12:30:00,27.16,27.26,27.07,27.11,163800.0,15.368,15.4246,15.3171,15.3397,163800.0
2006-05-22 13:00:00,27.11,27.2,27.08,27.19,83300.0,15.3397,15.3906,15.3227,15.385,83300.0
2006-05-22 13:30:00,27.19,27.23,27.12,27.22,100300.0,15.385,15.4076,15.3453,15.4019,100300.0
2006-05-22 14:00:00,27.23,27.26,27.08,27.22,128800.0,15.4076,15.4246,15.3227,15.4019,128800.0
2006-05-22 14:30:00,27.23,27.28,27.17,27.25,265300.0,15.4076,15.4359,15.3736,15.4189,265300.0
2006-05-22 15:00:00,27.25,27.35,27.24,27.33,196600.0,15.4189,15.4755,15.4132,15.4642,196600.0
2006-05-22 15:30:00,27.34,27.35,27.18,27.26,239300.0,15.4698,15.4755,15.3793,15.4246,239300.0
2006-05-23 09:30:00,27.2,27.39,27.05,27.35,169400.0,15.3906,15.4981,15.3057,15.4755,169400.0
2006-05-23 10:00:00,27.35,27.43,27.32,27.36,169400.0,15.4755,15.5208,15.4585,15.4811,169400.0
2006-05-23 10:30:00,27.37,27.53,27.35,27.48,343200.0,15.4868,15.5773,15.4755,15.549,343200.0
2006-05-23 11:00:00,27.48,27.55,27.47,27.51,236000.0,15.549,15.5887,15.5434,15.566,236000.0
2006-05-23 11:30:00,27.51,27.65,27.5,27.53,227600.0,15.566,15.6452,15.5604,15.5773,227600.0
2006-05-23 12:00:00,27.52,27.55,27.42,27.44,131800.0,15.5717,15.5887,15.5151,15.5264,131800.0
2006-05-23 12:30:00,27.45,27.48,27.4,27.41,83400.0,15.5321,15.549,15.5038,15.5094,83400.0
2006-05-23 13:00:00,27.41,27.49,27.39,27.41,127300.0,15.5094,15.5547,15.4981,15.5094,127300.0
2006-05-23 13:30:00,27.42,27.65,27.35,27.53,211100.0,15.5151,15.6452,15.4755,15.5773,211100.0
2006-05-23 14:00:00,27.53,27.55,27.41,27.45,168700.0,15.5773,15.5887,15.5094,15.5321,168700.0
2006-05-23 14:30:00,27.47,27.52,27.42,27.49,155500.0,15.5434,15.5717,15.5151,15.5547,155500.0
2006-05-23 15:00:00,27.49,27.57,27.46,27.47,176400.0,15.5547,15.6,15.5377,15.5434,176400.0
2006-05-23 15:30:00,27.47,27.51,27.34,27.37,434900.0,15.5434,15.566,15.4698,15.4868,434900.0
2006-05-24 09:30:00,27.29,27.45,27.1,27.32,167700.0,15.4415,15.5321,15.334,15.4585,167700.0
2006-05-24 10:00:00,27.33,27.57,27.33,27.55,161500.0,15.4642,15.6,15.4642,15.5887,161500.0
2006-05-24 10:30:00,27.55,27.55,27.36,27.36,152700.0,15.5887,15.5887,15.4811,15.4811,152700.0
2006-05-24 11:00:00,27.36,27.37,27.22,27.24,146500.0,15.4811,15.4868,15.4019,15.4132,146500.0
2006-05-24 11:30:00,27.24,27.33,27.2,27.28,123900.0,15.4132,15.4642,15.3906,15.4359,123900.0
2006-05-24 12:00:00,27.27,27.35,27.17,27.18,102700.0,15.4302,15.4755,15.3736,15.3793,102700.0
2006-05-24 12:30:00,27.18,27.19,27.06,27.08,103600.0,15.3793,15.385,15.3114,15.3227,103600.0
2006-05-24 13:00:00,27.08,27.1,26.93,26.96,120500.0,15.3227,15.334,15.2378,15.2548,120500.0
2006-05-24 13:30:00,26.96,27.13,26.93,27.05,137600.0,15.2548,15.351,15.2378,15.3057,137600.0
2006-05-24 14:00:00,27.05,27.16,27.0,27.02,169900.0,15.3057,15.368,15.2774,15.2888,169900.0
2006-05-24 14:30:00,27.01,27.28,26.99,27.23,197600.0,15.2831,15.4359,15.2718,15.4076,197600.0
2006-05-24 15:00:00,27.24,27.24,27.0,27.0,211700.0,15.4132,15.4132,15.2774,15.2774,211700.0
2006-05-24 15:30:00,27.01,27.25,27.01,27.08,322700.0,15.2831,15.4189,15.2831,15.3227,322700.0
2006-05-25 09:30:00,27.22,27.4,27.17,27.34,196900.0,15.4019,15.5038,15.3736,15.4698,196900.0
2006-05-25 10:00:00,27.33,27.35,27.15,27.23,161900.0,15.4642,15.4755,15.3623,15.4076,161900.0
2006-05-25 10:30:00,27.24,27.25,27.2,27.25,124800.0,15.4132,15.4189,15.3906,15.4189,124800.0
2006-05-25 11:00:00,27.25,27.27,27.2,27.25,128300.0,15.4189,15.4302,15.3906,15.4189,128300.0
2006-05-25 11:30:00,27.25,27.27,27.15,27.24,128400.0,15.4189,15.4302,15.3623,15.4132,128400.0
2006-05-25 12:00:00,27.25,27.25,27.16,27.25,114000.0,15.4189,15.4189,15.368,15.4189,114000.0
2006-05-25 12:30:00,27.24,27.25,27.2,27.22,109600.0,15.4132,15.4189,15.3906,15.4019,109600.0
2006-05-25 13:00:00,27.23,27.25,27.13,27.16,107000.0,15.4076,15.4189,15.351,15.368,107000.0
2006-05-25 13:30:00,27.16,27.2,27.1,27.14,128300.0,15.368,15.3906,15.334,15.3567,128300.0
2006-05-25 14:00:00,27.15,27.25,27.1,27.24,118400.0,15.3623,15.4189,15.334,15.4132,118400.0
2006-05-25 14:30:00,27.23,27.26,27.2,27.23,110600.0,15.4076,15.4246,15.3906,15.4076,110600.0
2006-05-25 15:00:00,27.24,27.24,27.11,27.16,163400.0,15.4132,15.4132,15.3397,15.368,163400.0
2006-05-25 15:30:00,27.15,27.27,27.1,27.22,218000.0,15.3623,15.4302,15.334,15.4019,218000.0
2006-05-26 09:30:00,27.25,27.36,27.25,27.31,147600.0,15.4189,15.4811,15.4189,15.4529,147600.0
2006-05-26 10:00:00,27.31,27.43,27.29,27.35,124200.0,15.4529,15.5208,15.4415,15.4755,124200.0
2006-05-26 10:30:00,27.37,27.39,27.26,27.34,80300.0,15.4868,15.4981,15.4246,15.4698,80300.0
2006-05-26 11:00:00,27.35,27.38,27.3,27.3,68200.0,15.4755,15.4925,15.4472,15.4472,68200.0
2006-05-26 11:30:00,27.3,27.34,27.23,27.28,156600.0,15.4472,15.4698,15.4076,15.4359,156600.0
2006-05-26 12:00:00,27.28,27.28,27.04,27.06,227500.0,15.4359,15.4359,15.3001,15.3114,227500.0
2006-05-26 12:30:00,27.05,27.06,26.9,27.0,223300.0,15.3057,15.3114,15.2209,15.2774,223300.0
2006-05-26 13:00:00,27.0,27.01,26.9,26.98,127600.0,15.2774,15.2831,15.2209,15.2661,127600.0
2006-05-26 13:30:00,26.97,27.08,26.92,27.0,264400.0,15.2605,15.3227,15.2322,15.2774,264400.0
2006-05-26 14:00:00,27.0,27.05,26.96,27.05,193000.0,15.2774,15.3057,15.2548,15.3057,193000.0
2006-05-26 14:30:00,27.05,27.06,26.95,27.05,147100.0,15.3057,15.3114,15.2492,15.3057,147100.0
2006-05-26 15:00:00,27.05,27.15,27.02,27.14,137500.0,15.3057,15.3623,15.2888,15.3567,137500.0
2006-05-26 15:30:00,27.15,27.19,27.09,27.11,190700.0,15.3623,15.385,15.3284,15.3397,190700.0
2006-05-30 09:30:00,26.95,27.09,26.81,26.94,185400.0,15.2492,15.3284,15.1699,15.2435,185400.0
2006-05-30 10:00:00,26.94,26.97,26.83,26.9,172400.0,15.2435,15.2605,15.1813,15.2209,172400.0
2006-05-30 10:30:00,26.91,26.96,26.87,26.91,101900.0,15.2265,15.2548,15.2039,15.2265,101900.0
2006-05-30 11:00:00,26.9,26.95,26.86,26.89,145200.0,15.2209,15.2492,15.1982,15.2152,145200.0
2006-05-30 11:30:00,26.89,26.89,26.85,26.87,72700.0,15.2152,15.2152,15.1926,15.2039,72700.0
2006-05-30 12:00:00,26.87,26.92,26.8,26.91,141800.0,15.2039,15.2322,15.1643,15.2265,141800.0
2006-05-30 12:30:00,26.9,26.94,26.84,26.85,71300.0,15.2209,15.2435,15.1869,15.1926,71300.0
2006-05-30 13:00:00,26.85,26.9,26.84,26.88,85300.0,15.1926,15.2209,15.1869,15.2095,85300.0
2006-05-30 13:30:00,26.88,26.91,26.8,26.89,92300.0,15.2095,15.2265,15.1643,15.2152,92300.0
2006-05-30 14:00:00,26.89,26.96,26.85,26.89,105300.0,15.2152,15.2548,15.1926,15.2152,105300.0
2006-05-30 14:30:00,26.9,26.9,26.83,26.9,99100.0,15.2209,15.2209,15.1813,15.2209,99100.0
2006-05-30 15:00:00,26.9,26.92,26.83,26.9,105900.0,15.2209,15.2322,15.1813,15.2209,105900.0
2006-05-30 15:30:00,26.9,26.9,26.73,26.75,192400.0,15.2209,15.2209,15.1247,15.136,192400.0
2006-05-31 09:30:00,26.84,26.94,26.67,26.93,101300.0,15.1869,15.2435,15.0907,15.2378,101300.0
2006-05-31 10:00:00,26.93,27.01,26.88,26.96,129600.0,15.2378,15.2831,15.2095,15.2548,129600.0
2006-05-31 10:30:00,26.95,27.02,26.94,26.95,118500.0,15.2492,15.2888,15.2435,15.2492,118500.0
2006-05-31 11:00:00,26.97,27.04,26.95,27.02,125700.0,15.2605,15.3001,15.2492,15.2888,125700.0
2006-05-31 11:30:00,27.02,27.1,27.01,27.08,116700.0,15.2888,15.334,15.2831,15.3227,116700.0
2006-05-31 12:00:00,27.08,27.09,27.05,27.07,55400.0,15.3227,15.3284,15.3057,15.3171,55400.0
2006-05-31 12:30:00,27.06,27.15,27.06,27.15,118000.0,15.3114,15.3623,15.3114,15.3623,118000.0
2006-05-31 13:00:00,27.14,27.16,27.12,27.15,79500.0,15.3567,15.368,15.3453,15.3623,79500.0
2006-05-31 13:30:00,27.15,27.2,27.1,27.14,119600.0,15.3623,15.3906,15.334,15.3567,119600.0
2006-05-31 14:00:00,27.14,27.21,27.0,27.08,196400.0,15.3567,15.3963,15.2774,15.3227,196400.0
2006-05-31 14:30:00,27.08,27.22,27.07,27.15,253300.0,15.3227,15.4019,15.3171,15.3623,253300.0
2006-05-31 15:00:00,27.15,27.26,27.08,27.23,254300.0,15.3623,15.4246,15.3227,15.4076,254300.0
2006-05-31 15:30:00,27.23,27.34,27.22,27.29,280100.0,15.4076,15.4698,15.4019,15.4415,280100.0
2006-06-01 09:30:00,27.34,27.67,27.29,27.49,232300.0,15.4698,15.6566,15.4415,15.5547,232300.0
2006-06-01 10:00:00,27.49,27.5,27.35,27.35,400000.0,15.5547,15.5604,15.4755,15.4755,400000.0
2006-06-01 10:30:00,27.36,27.46,27.34,27.41,251500.0,15.4811,15.5377,15.4698,15.5094,251500.0
2006-06-01 11:00:00,27.41,27.52,27.37,27.52,128100.0,15.5094,15.5717,15.4868,15.5717,128100.0
2006-06-01 11:30:00,27.52,27.54,27.47,27.52,305600.0,15.5717,15.583,15.5434,15.5717,305600.0
2006-06-01 12:00:00,27.52,27.54,27.5,27.51,71900.0,15.5717,15.583,15.5604,15.566,71900.0
2006-06-01 12:30:00,27.51,27.55,27.5,27.51,71900.0,15.566,15.5887,15.5604,15.566,71900.0
2006-06-01 13:00:00,27.51,27.53,27.47,27.53,105200.0,15.566,15.5773,15.5434,15.5773,105200.0
2006-06-01 13:30:00,27.53,27.53,27.48,27.52,104200.0,15.5773,15.5773,15.549,15.5717,104200.0
2006-06-01 14:00:00,27.51,27.58,27.5,27.54,199700.0,15.566,15.6056,15.5604,15.583,199700.0
2006-06-01 14:30:00,27.54,27.56,27.48,27.53,74600.0,15.583,15.5943,15.549,15.5773,74600.0
2006-06-01 15:00:00,27.52,27.6,27.5,27.59,145300.0,15.5717,15.6169,15.5604,15.6113,145300.0
2006-06-01 15:30:00,27.59,27.69,27.57,27.68,217500.0,15.6113,15.6679,15.6,15.6622,217500.0
2006-06-02 09:30:00,27.75,27.86,27.4,27.72,225800.0,15.7018,15.7641,15.5038,15.6848,225800.0
2006-06-02 10:00:00,27.73,27.81,27.7,27.78,144700.0,15.6905,15.7358,15.6735,15.7188,144700.0
2006-06-02 10:30:00,27.78,27.86,27.72,27.74,121900.0,15.7188,15.7641,15.6848,15.6962,121900.0
2006-06-02 11:00:00,27.74,27.78,27.7,27.72,106700.0,15.6962,15.7188,15.6735,15.6848,106700.0
2006-06-02 11:30:00,27.73,27.75,27.58,27.63,115300.0,15.6905,15.7018,15.6056,15.6339,115300.0
2006-06-02 12:00:00,27.6,27.8,27.58,27.76,138000.0,15.6169,15.7301,15.6056,15.7075,138000.0
2006-06-02 12:30:00,27.76,27.77,27.65,27.68,61200.0,15.7075,15.7131,15.6452,15.6622,61200.0
2006-06-02 13:00:00,27.67,27.73,27.57,27.65,101500.0,15.6566,15.6905,15.6,15.6452,101500.0
2006-06-02 13:30:00,27.65,27.66,27.54,27.54,81800.0,15.6452,15.6509,15.583,15.583,81800.0
2006-06-02 14:00:00,27.55,27.58,27.5,27.53,92500.0,15.5887,15.6056,15.5604,15.5773,92500.0
2006-06-02 14:30:00,27.54,27.58,27.53,27.57,86600.0,15.583,15.6056,15.5773,15.6,86600.0
2006-06-02 15:00:00,27.57,27.58,27.5,27.55,97500.0,15.6,15.6056,15.5604,15.5887,97500.0
2006-06-02 15:30:00,27.56,27.63,27.55,27.6,139800.0,15.5943,15.6339,15.5887,15.6169,139800.0
2006-06-05 09:30:00,27.43,27.49,27.25,27.28,131400.0,15.5208,15.5547,15.4189,15.4359,131400.0
2006-06-05 10:00:00,27.29,27.42,27.27,27.34,80500.0,15.4415,15.5151,15.4302,15.4698,80500.0
2006-06-05 10:30:00,27.34,27.42,27.33,27.42,90600.0,15.4698,15.5151,15.4642,15.5151,90600.0
2006-06-05 11:00:00,27.41,27.42,27.27,27.27,63100.0,15.5094,15.5151,15.4302,15.4302,63100.0
2006-06-05 11:30:00,27.27,27.33,27.2,27.31,89900.0,15.4302,15.4642,15.3906,15.4529,89900.0
2006-06-05 12:00:00,27.31,27.35,27.26,27.35,79900.0,15.4529,15.4755,15.4246,15.4755,79900.0
2006-06-05 12:30:00,27.35,27.38,27.29,27.32,53800.0,15.4755,15.4925,15.4415,15.4585,53800.0
2006-06-05 13:00:00,27.32,27.37,27.27,27.3,79500.0,15.4585,15.4868,15.4302,15.4472,79500.0
2006-06-05 13:30:00,27.3,27.32,27.24,27.27,64000.0,15.4472,15.4585,15.4132,15.4302,64000.0
2006-06-05 14:00:00,27.27,27.27,27.06,27.12,125100.0,15.4302,15.4302,15.3114,15.3453,125100.0
2006-06-05 14:30:00,27.12,27.18,27.03,27.14,125900.0,15.3453,15.3793,15.2944,15.3567,125900.0
2006-06-05 15:00:00,27.14,27.15,26.95,26.96,118600.0,15.3567,15.3623,15.2492,15.2548,118600.0
2006-06-05 15:30:00,26.95,26.96,26.81,26.9,217600.0,15.2492,15.2548,15.1699,15.2209,217600.0
2006-06-06 09:30:00,27.01,27.13,26.94,27.01,117700.0,15.2831,15.351,15.2435,15.2831,117700.0
2006-06-06 10:00:00,27.0,27.0,26.81,26.83,96200.0,15.2774,15.2774,15.1699,15.1813,96200.0
2006-06-06 10:30:00,26.82,26.85,26.69,26.72,202700.0,15.1756,15.1926,15.102,15.119,202700.0
2006-06-06 11:00:00,26.72,26.79,26.63,26.76,124600.0,15.119,15.1586,15.0681,15.1416,124600.0
2006-06-06 11:30:00,26.76,26.82,26.71,26.79,93100.0,15.1416,15.1756,15.1134,15.1586,93100.0
2006-06-06 12:00:00,26.8,26.96,26.8,26.84,90100.0,15.1643,15.2548,15.1643,15.1869,90100.0
2006-06-06 12:30:00,26.84,27.05,26.84,27.04,111300.0,15.1869,15.3057,15.1869,15.3001,111300.0
2006-06-06 13:00:00,27.04,27.05,26.97,26.98,92500.0,15.3001,15.3057,15.2605,15.2661,92500.0
2006-06-06 13:30:00,26.99,27.03,26.86,26.93,87500.0,15.2718,15.2944,15.1982,15.2378,87500.0
2006-06-06 14:00:00,26.93,26.93,26.81,26.9,119900.0,15.2378,15.2378,15.1699,15.2209,119900.0
2006-06-06 14:30:00,26.87,27.0,26.82,26.85,95300.0,15.2039,15.2774,15.1756,15.1926,95300.0
2006-06-06 15:00:00,26.85,27.0,26.85,26.98,144200.0,15.1926,15.2774,15.1926,15.2661,144200.0
2006-06-06 15:30:00,26.99,27.24,26.96,27.12,276900.0,15.2718,15.4132,15.2548,15.3453,276900.0
2006-06-07 09:30:00,27.3,27.3,27.1,27.27,166600.0,15.4514,15.4514,15.3382,15.4345,166600.0
2006-06-07 10:00:00,27.27,27.48,27.27,27.41,164700.0,15.4345,15.5533,15.4345,15.5137,164700.0
2006-06-07 10:30:00,27.42,27.45,27.25,27.26,135000.0,15.5194,15.5363,15.4231,15.4288,135000.0
2006-06-07 11:00:00,27.25,27.32,27.17,27.19,101400.0,15.4231,15.4628,15.3779,15.3892,101400.0
2006-06-07 11:30:00,27.19,27.33,27.18,27.3,107500.0,15.3892,15.4684,15.3835,15.4514,107500.0
2006-06-07 12:00:00,27.3,27.33,27.2,27.22,91800.0,15.4514,15.4684,15.3948,15.4062,91800.0
2006-06-07 12:30:00,27.2,27.23,27.15,27.17,92200.0,15.3948,15.4118,15.3665,15.3779,92200.0
2006-06-07 13:00:00,27.17,27.27,27.13,27.24,322600.0,15.3779,15.4345,15.3552,15.4175,322600.0
2006-06-07 13:30:00,27.24,27.28,27.2,27.23,76400.0,15.4175,15.4401,15.3948,15.4118,76400.0
2006-06-07 14:00:00,27.2,27.33,27.13,27.31,110500.0,15.3948,15.4684,15.3552,15.4571,110500.0
2006-06-07 14:30:00,27.32,27.39,27.3,27.37,86500.0,15.4628,15.5024,15.4514,15.4911,86500.0
2006-06-07 15:00:00,27.36,27.4,27.24,27.32,125100.0,15.4854,15.508,15.4175,15.4628,125100.0
2006-06-07 15:30:00,27.29,27.39,27.23,27.24,250600.0,15.4458,15.5024,15.4118,15.4175,250600.0
2006-06-08 09:30:00,27.29,27.34,27.14,27.21,141100.0,15.4458,15.4741,15.3609,15.4005,141100.0
2006-06-08 10:00:00,27.16,27.45,27.16,27.3,113400.0,15.3722,15.5363,15.3722,15.4514,113400.0
2006-06-08 10:30:00,27.3,27.41,27.22,27.37,109600.0,15.4514,15.5137,15.4062,15.4911,109600.0
2006-06-08 11:00:00,27.34,27.5,27.17,27.35,167300.0,15.4741,15.5646,15.3779,15.4797,167300.0
2006-06-08 11:30:00,27.35,27.4,27.24,27.34,184800.0,15.4797,15.508,15.4175,15.4741,184800.0
2006-06-08 12:00:00,27.33,27.43,27.3,27.3,102200.0,15.4684,15.525,15.4514,15.4514,102200.0
2006-06-08 12:30:00,27.31,27.35,27.23,27.26,102400.0,15.4571,15.4797,15.4118,15.4288,102400.0
2006-06-08 13:00:00,27.24,27.27,27.16,27.26,119600.0,15.4175,15.4345,15.3722,15.4288,119600.0
2006-06-08 13:30:00,27.27,27.38,27.21,27.33,105700.0,15.4345,15.4967,15.4005,15.4684,105700.0
2006-06-08 14:00:00,27.33,27.34,27.22,27.27,110900.0,15.4684,15.4741,15.4062,15.4345,110900.0
2006-06-08 14:30:00,27.27,27.38,27.22,27.27,90800.0,15.4345,15.4967,15.4062,15.4345,90800.0
2006-06-08 15:00:00,27.28,27.48,27.28,27.34,93200.0,15.4401,15.5533,15.4401,15.4741,93200.0
2006-06-08 15:30:00,27.36,27.52,27.31,27.47,248800.0,15.4854,15.576,15.4571,15.5477,248800.0
2006-06-09 09:30:00,27.37,27.47,27.22,27.26,137700.0,15.4911,15.5477,15.4062,15.4288,137700.0
2006-06-09 10:00:00,27.3,27.38,27.25,27.33,195100.0,15.4514,15.4967,15.4231,15.4684,195100.0
2006-06-09 10:30:00,27.33,27.34,27.27,27.28,82400.0,15.4684,15.4741,15.4345,15.4401,82400.0
2006-06-09 11:00:00,27.31,27.38,27.3,27.37,62100.0,15.4571,15.4967,15.4514,15.4911,62100.0
2006-06-09 11:30:00,27.33,27.41,27.2,27.23,147500.0,15.4684,15.5137,15.3948,15.4118,147500.0
2006-06-09 12:00:00,27.21,27.33,27.21,27.25,39500.0,15.4005,15.4684,15.4005,15.4231,39500.0
2006-06-09 12:30:00,27.23,27.28,27.16,27.17,47700.0,15.4118,15.4401,15.3722,15.3779,47700.0
2006-06-09 13:00:00,27.16,27.17,27.05,27.1,84800.0,15.3722,15.3779,15.3099,15.3382,84800.0
2006-06-09 13:30:00,27.1,27.19,27.08,27.14,49400.0,15.3382,15.3892,15.3269,15.3609,49400.0
2006-06-09 14:00:00,27.13,27.3,27.13,27.3,93700.0,15.3552,15.4514,15.3552,15.4514,93700.0
2006-06-09 14:30:00,27.28,27.32,27.2,27.22,47600.0,15.4401,15.4628,15.3948,15.4062,47600.0
2006-06-09 15:00:00,27.22,27.26,27.2,27.22,75000.0,15.4062,15.4288,15.3948,15.4062,75000.0
2006-06-09 15:30:00,27.22,27.28,27.12,27.15,183400.0,15.4062,15.4401,15.3496,15.3665,183400.0
2006-06-12 09:30:00,27.33,27.33,27.05,27.2,110400.0,15.4684,15.4684,15.3099,15.3948,110400.0
2006-06-12 10:00:00,27.2,27.2,26.97,27.1,89300.0,15.3948,15.3948,15.2647,15.3382,89300.0
2006-06-12 10:30:00,27.09,27.24,27.09,27.17,74400.0,15.3326,15.4175,15.3326,15.3779,74400.0
2006-06-12 11:00:00,27.17,27.2,27.11,27.17,134700.0,15.3779,15.3948,15.3439,15.3779,134700.0
2006-06-12 11:30:00,27.18,27.34,27.16,27.3,123600.0,15.3835,15.4741,15.3722,15.4514,123600.0
2006-06-12 12:00:00,27.32,27.33,27.11,27.16,52200.0,15.4628,15.4684,15.3439,15.3722,52200.0
2006-06-12 12:30:00,27.12,27.2,27.08,27.19,67500.0,15.3496,15.3948,15.3269,15.3892,67500.0
2006-06-12 13:00:00,27.18,27.21,27.14,27.2,33700.0,15.3835,15.4005,15.3609,15.3948,33700.0
2006-06-12 13:30:00,27.19,27.21,27.14,27.15,62500.0,15.3892,15.4005,15.3609,15.3665,62500.0
2006-06-12 14:00:00,27.16,27.19,27.09,27.15,237400.0,15.3722,15.3892,15.3326,15.3665,237400.0
2006-06-12 14:30:00,27.15,27.21,27.12,27.2,129900.0,15.3665,15.4005,15.3496,15.3948,129900.0
2006-06-12 15:00:00,27.19,27.25,27.1,27.1,158200.0,15.3892,15.4231,15.3382,15.3382,158200.0
2006-06-12 15:30:00,27.11,27.15,27.0,27.01,179400.0,15.3439,15.3665,15.2816,15.2873,179400.0
2006-06-13 09:30:00,27.07,27.18,26.92,26.98,139500.0,15.3213,15.3835,15.2364,15.2703,139500.0
2006-06-13 10:00:00,26.98,26.99,26.78,26.94,172900.0,15.2703,15.276,15.1571,15.2477,172900.0
2006-06-13 10:30:00,26.93,26.95,26.76,26.8,163600.0,15.242,15.2534,15.1458,15.1685,163600.0
2006-06-13 11:00:00,26.78,26.87,26.77,26.86,145800.0,15.1571,15.2081,15.1515,15.2024,145800.0
2006-06-13 11:30:00,26.86,26.92,26.75,26.92,167800.0,15.2024,15.2364,15.1402,15.2364,167800.0
2006-06-13 12:00:00,26.92,26.92,26.75,26.75,94900.0,15.2364,15.2364,15.1402,15.1402,94900.0
2006-06-13 12:30:00,26.74,26.75,26.7,26.73,88500.0,15.1345,15.1402,15.1119,15.1288,88500.0
2006-06-13 13:00:00,26.72,26.73,26.56,26.56,138600.0,15.1232,15.1288,15.0326,15.0326,138600.0
2006-06-13 13:30:00,26.59,26.73,26.58,26.67,111400.0,15.0496,15.1288,15.0439,15.0949,111400.0
2006-06-13 14:00:00,26.67,26.7,26.55,26.68,135600.0,15.0949,15.1119,15.027,15.1005,135600.0
2006-06-13 14:30:00,26.68,26.68,26.45,26.53,123100.0,15.1005,15.1005,14.9704,15.0156,123100.0
2006-06-13 15:00:00,26.53,26.77,26.41,26.67,186000.0,15.0156,15.1515,14.9477,15.0949,186000.0
2006-06-13 15:30:00,26.68,26.74,26.41,26.43,319100.0,15.1005,15.1345,14.9477,14.959,319100.0
2006-06-14 09:30:00,26.29,26.49,26.23,26.49,174100.0,14.8798,14.993,14.8458,14.993,174100.0
2006-06-14 10:00:00,26.49,26.49,26.29,26.39,154600.0,14.993,14.993,14.8798,14.9364,154600.0
2006-06-14 10:30:00,26.39,26.43,26.26,26.26,133600.0,14.9364,14.959,14.8628,14.8628,133600.0
2006-06-14 11:00:00,26.25,26.36,26.22,26.35,119500.0,14.8572,14.9194,14.8402,14.9138,119500.0
2006-06-14 11:30:00,26.34,26.38,26.26,26.32,69500.0,14.9081,14.9307,14.8628,14.8968,69500.0
2006-06-14 12:00:00,26.33,26.39,26.24,26.35,116800.0,14.9024,14.9364,14.8515,14.9138,116800.0
2006-06-14 12:30:00,26.32,26.36,26.28,26.33,63800.0,14.8968,14.9194,14.8741,14.9024,63800.0
2006-06-14 13:00:00,26.33,26.35,26.15,26.23,132300.0,14.9024,14.9138,14.8006,14.8458,132300.0
2006-06-14 13:30:00,26.2,26.35,26.17,26.35,154400.0,14.8289,14.9138,14.8119,14.9138,154400.0
2006-06-14 14:00:00,26.35,26.38,26.25,26.34,180700.0,14.9138,14.9307,14.8572,14.9081,180700.0
2006-06-14 14:30:00,26.34,26.35,26.16,26.26,186000.0,14.9081,14.9138,14.8062,14.8628,186000.0
2006-06-14 15:00:00,26.27,26.3,26.17,26.27,194900.0,14.8685,14.8855,14.8119,14.8685,194900.0
2006-06-14 15:30:00,26.27,26.41,26.17,26.36,391200.0,14.8685,14.9477,14.8119,14.9194,391200.0
2006-06-15 09:30:00,26.35,26.54,26.26,26.46,177600.0,14.9138,15.0213,14.8628,14.976,177600.0
2006-06-15 10:00:00,26.46,26.55,26.42,26.55,103300.0,14.976,15.027,14.9534,15.027,103300.0
2006-06-15 10:30:00,26.53,26.74,26.5,26.59,140800.0,15.0156,15.1345,14.9987,15.0496,140800.0
2006-06-15 11:00:00,26.59,26.78,26.59,26.78,129400.0,15.0496,15.1571,15.0496,15.1571,129400.0
2006-06-15 11:30:00,26.77,26.85,26.75,26.84,68300.0,15.1515,15.1968,15.1402,15.1911,68300.0
2006-06-15 12:00:00,26.84,26.91,26.79,26.89,92400.0,15.1911,15.2307,15.1628,15.2194,92400.0
2006-06-15 12:30:00,26.9,26.9,26.78,26.78,72900.0,15.2251,15.2251,15.1571,15.1571,72900.0
2006-06-15 13:00:00,26.77,26.85,26.72,26.75,77200.0,15.1515,15.1968,15.1232,15.1402,77200.0
2006-06-15 13:30:00,26.75,26.85,26.71,26.8,105700.0,15.1402,15.1968,15.1175,15.1685,105700.0
2006-06-15 14:00:00,26.79,26.9,26.79,26.9,187200.0,15.1628,15.2251,15.1628,15.2251,187200.0
2006-06-15 14:30:00,26.9,26.93,26.8,26.89,228700.0,15.2251,15.242,15.1685,15.2194,228700.0
2006-06-15 15:00:00,26.89,26.91,26.69,26.82,354100.0,15.2194,15.2307,15.1062,15.1798,354100.0
2006-06-15 15:30:00,26.83,27.07,26.8,27.01,446300.0,15.1854,15.3213,15.1685,15.2873,446300.0
2006-06-16 09:30:00,26.89,27.01,26.73,26.81,687000.0,15.2194,15.2873,15.1288,15.1741,687000.0
2006-06-16 10:00:00,26.84,26.88,26.62,26.62,128900.0,15.1911,15.2137,15.0666,15.0666,128900.0
2006-06-16 10:30:00,26.62,26.68,26.49,26.54,121500.0,15.0666,15.1005,14.993,15.0213,121500.0
2006-06-16 11:00:00,26.54,26.58,26.38,26.41,153200.0,15.0213,15.0439,14.9307,14.9477,153200.0
2006-06-16 11:30:00,26.41,26.46,26.29,26.38,114200.0,14.9477,14.976,14.8798,14.9307,114200.0
2006-06-16 12:00:00,26.38,26.48,26.37,26.4,93600.0,14.9307,14.9873,14.9251,14.9421,93600.0
2006-06-16 12:30:00,26.38,26.48,26.35,26.46,110200.0,14.9307,14.9873,14.9138,14.976,110200.0
2006-06-16 13:00:00,26.46,26.49,26.43,26.48,71000.0,14.976,14.993,14.959,14.9873,71000.0
2006-06-16 13:30:00,26.47,26.5,26.42,26.5,85500.0,14.9817,14.9987,14.9534,14.9987,85500.0
2006-06-16 14:00:00,26.49,26.56,26.47,26.52,166800.0,14.993,15.0326,14.9817,15.01,166800.0
2006-06-16 14:30:00,26.52,26.54,26.47,26.5,87500.0,15.01,15.0213,14.9817,14.9987,87500.0
2006-06-16 15:00:00,26.49,26.54,26.47,26.53,132000.0,14.993,15.0213,14.9817,15.0156,132000.0
2006-06-16 15:30:00,26.53,26.54,26.42,26.5,246700.0,15.0156,15.0213,14.9534,14.9987,246700.0
2006-06-19 09:30:00,26.5,26.61,26.47,26.58,155400.0,14.9987,15.0609,14.9817,15.0439,155400.0
2006-06-19 10:00:00,26.58,26.58,26.4,26.48,121300.0,15.0439,15.0439,14.9421,14.9873,121300.0
2006-06-19 10:30:00,26.48,26.48,26.31,26.37,109400.0,14.9873,14.9873,14.8911,14.9251,109400.0
2006-06-19 11:00:00,26.38,26.49,26.37,26.38,85100.0,14.9307,14.993,14.9251,14.9307,85100.0
2006-06-19 11:30:00,26.38,26.49,26.37,26.44,93700.0,14.9307,14.993,14.9251,14.9647,93700.0
2006-06-19 12:00:00,26.44,26.52,26.44,26.51,109900.0,14.9647,15.01,14.9647,15.0043,109900.0
2006-06-19 12:30:00,26.51,26.52,26.42,26.45,100700.0,15.0043,15.01,14.9534,14.9704,100700.0
2006-06-19 13:00:00,26.44,26.46,26.29,26.3,108800.0,14.9647,14.976,14.8798,14.8855,108800.0
2006-06-19 13:30:00,26.33,26.4,26.23,26.34,104800.0,14.9024,14.9421,14.8458,14.9081,104800.0
2006-06-19 14:00:00,26.33,26.42,26.3,26.42,122700.0,14.9024,14.9534,14.8855,14.9534,122700.0
2006-06-19 14:30:00,26.42,26.46,26.34,26.39,128900.0,14.9534,14.976,14.9081,14.9364,128900.0
2006-06-19 15:00:00,26.4,26.47,26.35,26.42,124700.0,14.9421,14.9817,14.9138,14.9534,124700.0
2006-06-19 15:30:00,26.43,26.47,26.31,26.33,260000.0,14.959,14.9817,14.8911,14.9024,260000.0
2006-06-20 09:30:00,26.39,26.4,26.18,26.29,126000.0,14.9364,14.9421,14.8175,14.8798,126000.0
2006-06-20 10:00:00,26.31,26.31,26.19,26.23,164600.0,14.8911,14.8911,14.8232,14.8458,164600.0
2006-06-20 10:30:00,26.23,26.43,26.21,26.38,232900.0,14.8458,14.959,14.8345,14.9307,232900.0
2006-06-20 11:00:00,26.39,26.45,26.32,26.45,120600.0,14.9364,14.9704,14.8968,14.9704,120600.0
2006-06-20 11:30:00,26.45,26.48,26.29,26.29,105700.0,14.9704,14.9873,14.8798,14.8798,105700.0
2006-06-20 12:00:00,26.31,26.32,26.25,26.3,149300.0,14.8911,14.8968,14.8572,14.8855,149300.0
2006-06-20 12:30:00,26.3,26.36,26.26,26.27,91600.0,14.8855,14.9194,14.8628,14.8685,91600.0
2006-06-20 13:00:00,26.27,26.33,26.25,26.27,92000.0,14.8685,14.9024,14.8572,14.8685,92000.0
2006-06-20 13:30:00,26.28,26.33,26.22,26.27,86800.0,14.8741,14.9024,14.8402,14.8685,86800.0
2006-06-20 14:00:00,26.26,26.26,26.09,26.15,155000.0,14.8628,14.8628,14.7666,14.8006,155000.0
2006-06-20 14:30:00,26.15,26.21,26.09,26.2,140200.0,14.8006,14.8345,14.7666,14.8289,140200.0
2006-06-20 15:00:00,26.19,26.23,26.0,26.08,305100.0,14.8232,14.8458,14.7157,14.7609,305100.0
2006-06-20 15:30:00,26.07,26.07,25.95,26.02,486100.0,14.7553,14.7553,14.6874,14.727,486100.0
2006-06-21 09:30:00,26.0,26.26,25.99,26.17,423100.0,14.7157,14.8628,14.71,14.8119,423100.0
2006-06-21 10:00:00,26.18,26.25,26.15,26.17,314300.0,14.8175,14.8572,14.8006,14.8119,314300.0
2006-06-21 10:30:00,26.18,26.22,26.08,26.14,223400.0,14.8175,14.8402,14.7609,14.7949,223400.0
2006-06-21 11:00:00,26.14,26.15,26.05,26.08,180100.0,14.7949,14.8006,14.744,14.7609,180100.0
2006-06-21 11:30:00,26.08,26.13,26.04,26.13,209500.0,14.7609,14.7892,14.7383,14.7892,209500.0
2006-06-21 12:00:00,26.13,26.19,26.04,26.11,377200.0,14.7892,14.8232,14.7383,14.7779,377200.0
2006-06-21 12:30:00,26.12,26.14,25.99,26.12,243200.0,14.7836,14.7949,14.71,14.7836,243200.0
2006-06-21 13:00:00,26.12,26.15,25.96,25.96,168800.0,14.7836,14.8006,14.693,14.693,168800.0
2006-06-21 13:30:00,25.98,26.05,25.94,25.99,141900.0,14.7043,14.744,14.6817,14.71,141900.0
2006-06-21 14:00:00,25.99,26.05,25.95,25.98,141400.0,14.71,14.744,14.6874,14.7043,141400.0
2006-06-21 14:30:00,25.98,26.02,25.92,26.02,159400.0,14.7043,14.727,14.6704,14.727,159400.0
2006-06-21 15:00:00,26.01,26.05,25.94,26.02,289000.0,14.7213,14.744,14.6817,14.727,289000.0
2006-06-21 15:30:00,26.02,26.08,25.94,25.98,324600.0,14.727,14.7609,14.6817,14.7043,324600.0
2006-06-22 09:30:00,26.0,26.13,25.95,26.08,177500.0,14.7157,14.7892,14.6874,14.7609,177500.0
2006-06-22 10:00:00,26.08,26.12,25.96,26.01,220900.0,14.7609,14.7836,14.693,14.7213,220900.0
2006-06-22 10:30:00,26.02,26.03,25.98,25.99,125500.0,14.727,14.7326,14.7043,14.71,125500.0
2006-06-22 11:00:00,25.99,26.03,25.98,26.0,225200.0,14.71,14.7326,14.7043,14.7157,225200.0
2006-06-22 11:30:00,26.0,26.03,25.98,25.98,208000.0,14.7157,14.7326,14.7043,14.7043,208000.0
2006-06-22 12:00:00,26.0,26.0,25.99,26.0,59200.0,14.7157,14.7157,14.71,14.7157,59200.0
2006-06-22 12:30:00,25.99,26.0,25.87,25.93,146200.0,14.71,14.7157,14.6421,14.676,146200.0
2006-06-22 13:00:00,25.93,25.98,25.89,25.95,97200.0,14.676,14.7043,14.6534,14.6874,97200.0
2006-06-22 13:30:00,25.94,25.95,25.82,25.91,109900.0,14.6817,14.6874,14.6138,14.6647,109900.0
2006-06-22 14:00:00,25.92,25.94,25.84,25.92,85600.0,14.6704,14.6817,14.6251,14.6704,85600.0
2006-06-22 14:30:00,25.91,25.96,25.88,25.91,103800.0,14.6647,14.693,14.6477,14.6647,103800.0
2006-06-22 15:00:00,25.91,25.99,25.89,25.97,145900.0,14.6647,14.71,14.6534,14.6987,145900.0
2006-06-22 15:30:00,25.97,25.98,25.92,25.93,249300.0,14.6987,14.7043,14.6704,14.676,249300.0
2006-06-23 09:30:00,25.8,25.93,25.77,25.92,123500.0,14.6025,14.676,14.5855,14.6704,123500.0
2006-06-23 10:00:00,25.91,25.93,25.86,25.92,117900.0,14.6647,14.676,14.6364,14.6704,117900.0
2006-06-23 10:30:00,25.92,25.92,25.8,25.9,163300.0,14.6704,14.6704,14.6025,14.6591,163300.0
2006-06-23 11:00:00,25.9,25.92,25.82,25.88,133500.0,14.6591,14.6704,14.6138,14.6477,133500.0
2006-06-23 11:30:00,25.88,25.9,25.81,25.86,76500.0,14.6477,14.6591,14.6081,14.6364,76500.0
2006-06-23 12:00:00,25.85,25.97,25.83,25.9,139000.0,14.6308,14.6987,14.6194,14.6591,139000.0
2006-06-23 12:30:00,25.91,25.93,25.84,25.88,94700.0,14.6647,14.676,14.6251,14.6477,94700.0
2006-06-23 13:00:00,25.88,25.94,25.84,25.88,80700.0,14.6477,14.6817,14.6251,14.6477,80700.0
2006-06-23 13:30:00,25.89,25.91,25.76,25.83,177200.0,14.6534,14.6647,14.5798,14.6194,177200.0
2006-06-23 14:00:00,25.82,25.83,25.73,25.79,141500.0,14.6138,14.6194,14.5628,14.5968,141500.0
2006-06-23 14:30:00,25.79,25.79,25.72,25.75,179800.0,14.5968,14.5968,14.5572,14.5742,179800.0
2006-06-23 15:00:00,25.76,25.8,25.75,25.8,137800.0,14.5798,14.6025,14.5742,14.6025,137800.0
2006-06-23 15:30:00,25.8,25.81,25.73,25.73,270900.0,14.6025,14.6081,14.5628,14.5628,270900.0
2006-06-26 09:30:00,25.71,25.8,25.65,25.75,274800.0,14.5515,14.6025,14.5176,14.5742,274800.0
2006-06-26 10:00:00,25.75,25.85,25.7,25.81,360300.0,14.5742,14.6308,14.5459,14.6081,360300.0
2006-06-26 10:30:00,25.81,25.83,25.73,25.73,536500.0,14.6081,14.6194,14.5628,14.5628,536500.0
2006-06-26 11:00:00,25.74,25.86,25.73,25.82,107400.0,14.5685,14.6364,14.5628,14.6138,107400.0
2006-06-26 11:30:00,25.82,25.85,25.75,25.77,101300.0,14.6138,14.6308,14.5742,14.5855,101300.0
2006-06-26 12:00:00,25.77,25.82,25.76,25.79,167700.0,14.5855,14.6138,14.5798,14.5968,167700.0
2006-06-26 12:30:00,25.79,25.81,25.77,25.79,79300.0,14.5968,14.6081,14.5855,14.5968,79300.0
2006-06-26 13:00:00,25.79,25.87,25.79,25.86,98100.0,14.5968,14.6421,14.5968,14.6364,98100.0
2006-06-26 13:30:00,25.86,25.86,25.77,25.81,102200.0,14.6364,14.6364,14.5855,14.6081,102200.0
2006-06-26 14:00:00,25.8,25.81,25.71,25.73,179500.0,14.6025,14.6081,14.5515,14.5628,179500.0
2006-06-26 14:30:00,25.72,25.78,25.7,25.76,162500.0,14.5572,14.5911,14.5459,14.5798,162500.0
2006-06-26 15:00:00,25.76,25.8,25.74,25.78,147100.0,14.5798,14.6025,14.5685,14.5911,147100.0
2006-06-26 15:30:00,25.79,25.84,25.74,25.75,318800.0,14.5968,14.6251,14.5685,14.5742,318800.0
2006-06-27 09:30:00,25.75,25.9,25.74,25.85,257500.0,14.5742,14.6591,14.5685,14.6308,257500.0
2006-06-27 10:00:00,25.85,25.85,25.73,25.78,175400.0,14.6308,14.6308,14.5628,14.5911,175400.0
2006-06-27 10:30:00,25.78,25.83,25.77,25.81,297100.0,14.5911,14.6194,14.5855,14.6081,297100.0
2006-06-27 11:00:00,25.81,25.82,25.7,25.72,123900.0,14.6081,14.6138,14.5459,14.5572,123900.0
2006-06-27 11:30:00,25.72,25.8,25.72,25.79,143500.0,14.5572,14.6025,14.5572,14.5968,143500.0
2006-06-27 12:00:00,25.79,25.8,25.71,25.71,112700.0,14.5968,14.6025,14.5515,14.5515,112700.0
2006-06-27 12:30:00,25.73,25.78,25.69,25.78,139800.0,14.5628,14.5911,14.5402,14.5911,139800.0
2006-06-27 13:00:00,25.78,25.78,25.72,25.74,312100.0,14.5911,14.5911,14.5572,14.5685,312100.0
2006-06-27 13:30:00,25.74,25.78,25.73,25.75,185400.0,14.5685,14.5911,14.5628,14.5742,185400.0
2006-06-27 14:00:00,25.75,25.79,25.73,25.75,117000.0,14.5742,14.5968,14.5628,14.5742,117000.0
2006-06-27 14:30:00,25.74,25.76,25.69,25.73,168300.0,14.5685,14.5798,14.5402,14.5628,168300.0
2006-06-27 15:00:00,25.72,25.75,25.7,25.74,142200.0,14.5572,14.5742,14.5459,14.5685,142200.0
2006-06-27 15:30:00,25.75,25.75,25.7,25.73,200800.0,14.5742,14.5742,14.5459,14.5628,200800.0
2006-06-28 09:30:00,25.74,25.75,25.66,25.72,220000.0,14.5685,14.5742,14.5232,14.5572,220000.0
2006-06-28 10:00:00,25.72,25.75,25.65,25.74,249300.0,14.5572,14.5742,14.5176,14.5685,249300.0
2006-06-28 10:30:00,25.74,25.74,25.64,25.73,178400.0,14.5685,14.5685,14.5119,14.5628,178400.0
2006-06-28 11:00:00,25.73,25.75,25.68,25.72,126100.0,14.5628,14.5742,14.5345,14.5572,126100.0
2006-06-28 11:30:00,25.72,25.76,25.67,25.72,127600.0,14.5572,14.5798,14.5289,14.5572,127600.0
2006-06-28 12:00:00,25.72,25.74,25.7,25.71,181300.0,14.5572,14.5685,14.5459,14.5515,181300.0
2006-06-28 12:30:00,25.71,25.73,25.66,25.72,114600.0,14.5515,14.5628,14.5232,14.5572,114600.0
2006-06-28 13:00:00,25.72,25.75,25.7,25.7,85200.0,14.5572,14.5742,14.5459,14.5459,85200.0
2006-06-28 13:30:00,25.7,25.75,25.7,25.74,120400.0,14.5459,14.5742,14.5459,14.5685,120400.0
2006-06-28 14:00:00,25.75,25.78,25.72,25.76,183100.0,14.5742,14.5911,14.5572,14.5798,183100.0
2006-06-28 14:30:00,25.77,25.84,25.77,25.8,187800.0,14.5855,14.6251,14.5855,14.6025,187800.0
2006-06-28 15:00:00,25.8,25.82,25.76,25.81,230300.0,14.6025,14.6138,14.5798,14.6081,230300.0
2006-06-28 15:30:00,25.81,25.84,25.75,25.78,412300.0,14.6081,14.6251,14.5742,14.5911,412300.0
2006-06-29 09:30:00,25.75,25.93,25.73,25.88,222600.0,14.5742,14.676,14.5628,14.6477,222600.0
2006-06-29 10:00:00,25.89,25.92,25.83,25.85,112200.0,14.6534,14.6704,14.6194,14.6308,112200.0
2006-06-29 10:30:00,25.85,25.9,25.83,25.85,142800.0,14.6308,14.6591,14.6194,14.6308,142800.0
2006-06-29 11:00:00,25.85,26.0,25.85,25.86,159100.0,14.6308,14.7157,14.6308,14.6364,159100.0
2006-06-29 11:30:00,25.86,25.92,25.8,25.83,99000.0,14.6364,14.6704,14.6025,14.6194,99000.0
2006-06-29 12:00:00,25.83,25.85,25.76,25.76,95700.0,14.6194,14.6308,14.5798,14.5798,95700.0
2006-06-29 12:30:00,25.76,25.78,25.71,25.74,77100.0,14.5798,14.5911,14.5515,14.5685,77100.0
2006-06-29 13:00:00,25.74,25.79,25.69,25.74,83200.0,14.5685,14.5968,14.5402,14.5685,83200.0
2006-06-29 13:30:00,25.75,25.78,25.7,25.7,73600.0,14.5742,14.5911,14.5459,14.5459,73600.0
2006-06-29 14:00:00,25.7,25.9,25.7,25.8,282300.0,14.5459,14.6591,14.5459,14.6025,282300.0
2006-06-29 14:30:00,25.8,25.93,25.77,25.9,469500.0,14.6025,14.676,14.5855,14.6591,469500.0
2006-06-29 15:00:00,25.9,26.01,25.9,26.0,219900.0,14.6591,14.7213,14.6591,14.7157,219900.0
2006-06-29 15:30:00,26.01,26.06,25.97,26.01,357500.0,14.7213,14.7496,14.6987,14.7213,357500.0
2006-06-30 09:30:00,25.97,26.03,25.88,25.93,118600.0,14.6987,14.7326,14.6477,14.676,118600.0
2006-06-30 10:00:00,25.94,26.05,25.86,25.9,266200.0,14.6817,14.744,14.6364,14.6591,266200.0
2006-06-30 10:30:00,25.88,25.91,25.83,25.87,150500.0,14.6477,14.6647,14.6194,14.6421,150500.0
2006-06-30 11:00:00,25.88,25.88,25.8,25.83,150900.0,14.6477,14.6477,14.6025,14.6194,150900.0
2006-06-30 11:30:00,25.82,25.89,25.82,25.88,137000.0,14.6138,14.6534,14.6138,14.6477,137000.0
2006-06-30 12:00:00,25.88,25.89,25.83,25.89,136200.0,14.6477,14.6534,14.6194,14.6534,136200.0
2006-06-30 12:30:00,25.88,25.91,25.86,25.89,152100.0,14.6477,14.6647,14.6364,14.6534,152100.0
2006-06-30 13:00:00,25.9,25.9,25.84,25.84,128400.0,14.6591,14.6591,14.6251,14.6251,128400.0
2006-06-30 13:30:00,25.85,25.88,25.83,25.84,113800.0,14.6308,14.6477,14.6194,14.6251,113800.0
2006-06-30 14:00:00,25.85,25.86,25.74,25.75,206500.0,14.6308,14.6364,14.5685,14.5742,206500.0
2006-06-30 14:30:00,25.74,25.81,25.74,25.78,167600.0,14.5685,14.6081,14.5685,14.5911,167600.0
2006-06-30 15:00:00,25.78,25.78,25.7,25.73,180600.0,14.5911,14.5911,14.5459,14.5628,180600.0
2006-06-30 15:30:00,25.73,25.75,25.66,25.68,414700.0,14.5628,14.5742,14.5232,14.5345,414700.0
2006-07-03 09:30:00,25.75,25.8,25.61,25.72,120500.0,14.5742,14.6025,14.4949,14.5572,120500.0
2006-07-03 10:00:00,25.74,25.78,25.73,25.73,67600.0,14.5685,14.5911,14.5628,14.5628,67600.0
2006-07-03 10:30:00,25.73,25.79,25.73,25.74,115000.0,14.5628,14.5968,14.5628,14.5685,115000.0
2006-07-03 11:00:00,25.75,25.82,25.71,25.82,244600.0,14.5742,14.6138,14.5515,14.6138,244600.0
2006-07-03 11:30:00,25.82,25.83,25.77,25.81,95300.0,14.6138,14.6194,14.5855,14.6081,95300.0
2006-07-03 12:00:00,25.81,25.83,25.79,25.8,114600.0,14.6081,14.6194,14.5968,14.6025,114600.0
2006-07-03 12:30:00,25.79,25.79,25.74,25.75,146300.0,14.5968,14.5968,14.5685,14.5742,146300.0
2006-07-03 13:00:00,25.75,25.75,25.75,25.75,14400.0,14.5742,14.5742,14.5742,14.5742,14400.0
2006-07-03 13:30:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 14:00:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 14:30:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 15:00:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 15:30:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-05 09:30:00,25.75,25.84,25.72,25.75,224600.0,14.5742,14.6251,14.5572,14.5742,224600.0
2006-07-05 10:00:00,25.75,25.82,25.7,25.7,130000.0,14.5742,14.6138,14.5459,14.5459,130000.0
2006-07-05 10:30:00,25.7,25.72,25.55,25.56,122900.0,14.5459,14.5572,14.461,14.4666,122900.0
2006-07-05 11:00:00,25.57,25.61,25.53,25.53,79500.0,14.4723,14.4949,14.4496,14.4496,79500.0
2006-07-05 11:30:00,25.52,25.67,25.51,25.65,128800.0,14.444,14.5289,14.4383,14.5176,128800.0
2006-07-05 12:00:00,25.65,25.68,25.6,25.62,71300.0,14.5176,14.5345,14.4893,14.5006,71300.0
2006-07-05 12:30:00,25.61,25.61,25.51,25.53,50400.0,14.4949,14.4949,14.4383,14.4496,50400.0
2006-07-05 13:00:00,25.52,25.61,25.51,25.55,65300.0,14.444,14.4949,14.4383,14.461,65300.0
2006-07-05 13:30:00,25.55,25.56,25.45,25.46,82800.0,14.461,14.4666,14.4044,14.41,82800.0
2006-07-05 14:00:00,25.46,25.54,25.46,25.53,86000.0,14.41,14.4553,14.41,14.4496,86000.0
2006-07-05 14:30:00,25.53,25.63,25.52,25.61,128200.0,14.4496,14.5062,14.444,14.4949,128200.0
2006-07-05 15:00:00,25.61,25.62,25.5,25.56,155200.0,14.4949,14.5006,14.4327,14.4666,155200.0
2006-07-05 15:30:00,25.56,25.6,25.48,25.57,228400.0,14.4666,14.4893,14.4213,14.4723,228400.0
2006-07-06 09:30:00,25.59,25.72,25.51,25.53,114700.0,14.4836,14.5572,14.4383,14.4496,114700.0
2006-07-06 10:00:00,25.55,25.6,25.5,25.54,69800.0,14.461,14.4893,14.4327,14.4553,69800.0
2006-07-06 10:30:00,25.56,25.6,25.5,25.56,300700.0,14.4666,14.4893,14.4327,14.4666,300700.0
2006-07-06 11:00:00,25.55,25.57,25.48,25.51,110400.0,14.461,14.4723,14.4213,14.4383,110400.0
2006-07-06 11:30:00,25.53,25.54,25.45,25.49,188200.0,14.4496,14.4553,14.4044,14.427,188200.0
2006-07-06 12:00:00,25.49,25.5,25.41,25.42,97500.0,14.427,14.4327,14.3817,14.3874,97500.0
2006-07-06 12:30:00,25.42,25.43,25.33,25.35,165000.0,14.3874,14.393,14.3365,14.3478,165000.0
2006-07-06 13:00:00,25.36,25.39,25.34,25.37,73800.0,14.3534,14.3704,14.3421,14.3591,73800.0
2006-07-06 13:30:00,25.36,25.4,25.34,25.35,52000.0,14.3534,14.3761,14.3421,14.3478,52000.0
2006-07-06 14:00:00,25.34,25.38,25.33,25.38,411800.0,14.3421,14.3648,14.3365,14.3648,411800.0
2006-07-06 14:30:00,25.37,25.41,25.34,25.37,417000.0,14.3591,14.3817,14.3421,14.3591,417000.0
2006-07-06 15:00:00,25.39,25.47,25.37,25.43,131900.0,14.3704,14.4157,14.3591,14.393,131900.0
2006-07-06 15:30:00,25.43,25.49,25.42,25.48,173900.0,14.393,14.427,14.3874,14.4213,173900.0
2006-07-07 09:30:00,25.47,25.49,25.35,25.37,83700.0,14.4157,14.427,14.3478,14.3591,83700.0
2006-07-07 10:00:00,25.39,25.49,25.36,25.4,76600.0,14.3704,14.427,14.3534,14.3761,76600.0
2006-07-07 10:30:00,25.4,25.43,25.37,25.4,58300.0,14.3761,14.393,14.3591,14.3761,58300.0
2006-07-07 11:00:00,25.4,25.45,25.39,25.44,73900.0,14.3761,14.4044,14.3704,14.3987,73900.0
2006-07-07 11:30:00,25.43,25.49,25.4,25.44,87800.0,14.393,14.427,14.3761,14.3987,87800.0
2006-07-07 12:00:00,25.45,25.48,25.41,25.44,73000.0,14.4044,14.4213,14.3817,14.3987,73000.0
2006-07-07 12:30:00,25.45,25.49,25.43,25.45,73000.0,14.4044,14.427,14.393,14.4044,73000.0
2006-07-07 13:00:00,25.45,25.48,25.42,25.44,79100.0,14.4044,14.4213,14.3874,14.3987,79100.0
2006-07-07 13:30:00,25.44,25.47,25.41,25.42,70700.0,14.3987,14.4157,14.3817,14.3874,70700.0
2006-07-07 14:00:00,25.41,25.46,25.39,25.39,66900.0,14.3817,14.41,14.3704,14.3704,66900.0
2006-07-07 14:30:00,25.39,25.39,25.26,25.29,128800.0,14.3704,14.3704,14.2968,14.3138,128800.0
2006-07-07 15:00:00,25.26,25.3,25.21,25.26,128300.0,14.2968,14.3195,14.2685,14.2968,128300.0
2006-07-07 15:30:00,25.25,25.31,25.22,25.28,154500.0,14.2912,14.3251,14.2742,14.3082,154500.0
2006-07-10 09:30:00,25.29,25.35,25.22,25.25,102400.0,14.3138,14.3478,14.2742,14.2912,102400.0
2006-07-10 10:00:00,25.25,25.3,25.2,25.22,62000.0,14.2912,14.3195,14.2629,14.2742,62000.0
2006-07-10 10:30:00,25.21,25.25,25.17,25.22,104600.0,14.2685,14.2912,14.2459,14.2742,104600.0
2006-07-10 11:00:00,25.23,25.23,25.05,25.15,352700.0,14.2799,14.2799,14.178,14.2346,352700.0
2006-07-10 11:30:00,25.14,25.16,25.08,25.13,149100.0,14.2289,14.2402,14.195,14.2233,149100.0
2006-07-10 12:00:00,25.13,25.19,25.11,25.19,125900.0,14.2233,14.2572,14.2119,14.2572,125900.0
2006-07-10 12:30:00,25.19,25.2,25.14,25.15,84400.0,14.2572,14.2629,14.2289,14.2346,84400.0
2006-07-10 13:00:00,25.15,25.19,25.12,25.14,114500.0,14.2346,14.2572,14.2176,14.2289,114500.0
2006-07-10 13:30:00,25.15,25.21,25.11,25.18,134200.0,14.2346,14.2685,14.2119,14.2516,134200.0
2006-07-10 14:00:00,25.18,25.22,25.14,25.19,137000.0,14.2516,14.2742,14.2289,14.2572,137000.0
2006-07-10 14:30:00,25.19,25.2,25.14,25.17,89900.0,14.2572,14.2629,14.2289,14.2459,89900.0
2006-07-10 15:00:00,25.17,25.28,25.17,25.26,213300.0,14.2459,14.3082,14.2459,14.2968,213300.0
2006-07-10 15:30:00,25.25,25.33,25.25,25.31,360700.0,14.2912,14.3365,14.2912,14.3251,360700.0
2006-07-11 09:30:00,25.12,25.2,25.02,25.09,139300.0,14.2176,14.2629,14.161,14.2006,139300.0
2006-07-11 10:00:00,25.11,25.12,25.05,25.07,75300.0,14.2119,14.2176,14.178,14.1893,75300.0
2006-07-11 10:30:00,25.08,25.08,25.03,25.05,75700.0,14.195,14.195,14.1667,14.178,75700.0
2006-07-11 11:00:00,25.05,25.12,25.04,25.11,146500.0,14.178,14.2176,14.1723,14.2119,146500.0
2006-07-11 11:30:00,25.11,25.11,25.02,25.08,280100.0,14.2119,14.2119,14.161,14.195,280100.0
2006-07-11 12:00:00,25.1,25.1,24.94,24.95,153200.0,14.2063,14.2063,14.1157,14.1214,153200.0
2006-07-11 12:30:00,24.95,24.99,24.86,24.87,169900.0,14.1214,14.144,14.0704,14.0761,169900.0
2006-07-11 13:00:00,24.87,24.97,24.84,24.91,157900.0,14.0761,14.1327,14.0591,14.0987,157900.0
2006-07-11 13:30:00,24.91,25.01,24.87,25.01,121600.0,14.0987,14.1553,14.0761,14.1553,121600.0
2006-07-11 14:00:00,25.0,25.03,24.94,24.95,213900.0,14.1497,14.1667,14.1157,14.1214,213900.0
2006-07-11 14:30:00,24.94,24.98,24.89,24.98,150900.0,14.1157,14.1384,14.0874,14.1384,150900.0
2006-07-11 15:00:00,24.99,25.07,24.96,25.05,211200.0,14.144,14.1893,14.127,14.178,211200.0
2006-07-11 15:30:00,25.03,25.08,25.02,25.08,240600.0,14.1667,14.195,14.161,14.195,240600.0
2006-07-12 09:30:00,25.13,25.14,24.98,25.04,104700.0,14.2233,14.2289,14.1384,14.1723,104700.0
2006-07-12 10:00:00,25.04,25.11,24.98,25.03,106300.0,14.1723,14.2119,14.1384,14.1667,106300.0
2006-07-12 10:30:00,25.04,25.12,25.0,25.12,360700.0,14.1723,14.2176,14.1497,14.2176,360700.0
2006-07-12 11:00:00,25.12,25.2,25.11,25.2,88900.0,14.2176,14.2629,14.2119,14.2629,88900.0
2006-07-12 11:30:00,25.19,25.3,25.19,25.27,198400.0,14.2572,14.3195,14.2572,14.3025,198400.0
2006-07-12 12:00:00,25.27,25.29,25.17,25.19,123500.0,14.3025,14.3138,14.2459,14.2572,123500.0
2006-07-12 12:30:00,25.19,25.24,25.18,25.23,116100.0,14.2572,14.2855,14.2516,14.2799,116100.0
2006-07-12 13:00:00,25.23,25.27,25.1,25.1,141700.0,14.2799,14.3025,14.2063,14.2063,141700.0
2006-07-12 13:30:00,25.09,25.1,24.95,25.05,131400.0,14.2006,14.2063,14.1214,14.178,131400.0
2006-07-12 14:00:00,25.05,25.12,24.99,25.07,123400.0,14.178,14.2176,14.144,14.1893,123400.0
2006-07-12 14:30:00,25.07,25.24,25.02,25.06,214000.0,14.1893,14.2855,14.161,14.1836,214000.0
2006-07-12 15:00:00,25.05,25.09,25.0,25.05,143400.0,14.178,14.2006,14.1497,14.178,143400.0
2006-07-12 15:30:00,25.05,25.11,25.04,25.08,192300.0,14.178,14.2119,14.1723,14.195,192300.0
2006-07-13 09:30:00,24.85,24.96,24.6,24.78,372100.0,14.0648,14.127,13.9233,14.0252,372100.0
2006-07-13 10:00:00,24.78,24.86,24.65,24.7,245200.0,14.0252,14.0704,13.9516,13.9799,245200.0
2006-07-13 10:30:00,24.69,24.89,24.69,24.73,173300.0,13.9742,14.0874,13.9742,13.9969,173300.0
2006-07-13 11:00:00,24.72,24.86,24.67,24.75,107300.0,13.9912,14.0704,13.9629,14.0082,107300.0
2006-07-13 11:30:00,24.75,24.76,24.52,24.62,139200.0,14.0082,14.0138,13.878,13.9346,139200.0
2006-07-13 12:00:00,24.62,24.68,24.4,24.48,124800.0,13.9346,13.9686,13.8101,13.8554,124800.0
2006-07-13 12:30:00,24.49,24.58,24.48,24.52,108500.0,13.861,13.912,13.8554,13.878,108500.0
2006-07-13 13:00:00,24.51,24.58,24.5,24.51,168100.0,13.8723,13.912,13.8667,13.8723,168100.0
2006-07-13 13:30:00,24.51,24.59,24.5,24.56,132400.0,13.8723,13.9176,13.8667,13.9006,132400.0
2006-07-13 14:00:00,24.54,24.66,24.54,24.59,147200.0,13.8893,13.9572,13.8893,13.9176,147200.0
2006-07-13 14:30:00,24.58,24.65,24.56,24.6,152100.0,13.912,13.9516,13.9006,13.9233,152100.0
2006-07-13 15:00:00,24.6,24.62,24.56,24.62,150000.0,13.9233,13.9346,13.9006,13.9346,150000.0
2006-07-13 15:30:00,24.62,24.66,24.5,24.51,330600.0,13.9346,13.9572,13.8667,13.8723,330600.0
2006-07-14 09:30:00,24.5,24.64,24.3,24.58,141800.0,13.8667,13.9459,13.7535,13.912,141800.0
2006-07-14 10:00:00,24.59,24.66,24.55,24.58,175500.0,13.9176,13.9572,13.895,13.912,175500.0
2006-07-14 10:30:00,24.57,24.75,24.56,24.72,125600.0,13.9063,14.0082,13.9006,13.9912,125600.0
2006-07-14 11:00:00,24.74,24.75,24.61,24.68,121800.0,14.0025,14.0082,13.9289,13.9686,121800.0
2006-07-14 11:30:00,24.65,24.7,24.48,24.57,91200.0,13.9516,13.9799,13.8554,13.9063,91200.0
2006-07-14 12:00:00,24.57,24.59,24.46,24.48,72900.0,13.9063,13.9176,13.844,13.8554,72900.0
2006-07-14 12:30:00,24.47,24.54,24.45,24.52,54000.0,13.8497,13.8893,13.8384,13.878,54000.0
2006-07-14 13:00:00,24.53,24.54,24.36,24.38,97000.0,13.8837,13.8893,13.7874,13.7988,97000.0
2006-07-14 13:30:00,24.37,24.39,24.29,24.29,158800.0,13.7931,13.8044,13.7478,13.7478,158800.0
2006-07-14 14:00:00,24.28,24.36,24.25,24.28,88100.0,13.7422,13.7874,13.7252,13.7422,88100.0
2006-07-14 14:30:00,24.28,24.31,24.2,24.23,111100.0,13.7422,13.7591,13.6969,13.7139,111100.0
2006-07-14 15:00:00,24.25,24.28,24.18,24.22,147300.0,13.7252,13.7422,13.6856,13.7082,147300.0
2006-07-14 15:30:00,24.22,24.38,24.22,24.31,209600.0,13.7082,13.7988,13.7082,13.7591,209600.0
2006-07-17 09:30:00,24.4,24.5,24.37,24.41,180700.0,13.8101,13.8667,13.7931,13.8157,180700.0
2006-07-17 10:00:00,24.42,24.47,24.37,24.42,144300.0,13.8214,13.8497,13.7931,13.8214,144300.0
2006-07-17 10:30:00,24.4,24.48,24.39,24.48,90800.0,13.8101,13.8554,13.8044,13.8554,90800.0
2006-07-17 11:00:00,24.48,24.53,24.35,24.42,159700.0,13.8554,13.8837,13.7818,13.8214,159700.0
2006-07-17 11:30:00,24.4,24.66,24.4,24.63,133900.0,13.8101,13.9572,13.8101,13.9403,133900.0
2006-07-17 12:00:00,24.64,24.67,24.59,24.6,143400.0,13.9459,13.9629,13.9176,13.9233,143400.0
2006-07-17 12:30:00,24.61,24.67,24.6,24.66,76000.0,13.9289,13.9629,13.9233,13.9572,76000.0
2006-07-17 13:00:00,24.67,24.68,24.59,24.61,269300.0,13.9629,13.9686,13.9176,13.9289,269300.0
2006-07-17 13:30:00,24.6,24.61,24.53,24.55,168400.0,13.9233,13.9289,13.8837,13.895,168400.0
2006-07-17 14:00:00,24.55,24.57,24.49,24.55,169200.0,13.895,13.9063,13.861,13.895,169200.0
2006-07-17 14:30:00,24.55,24.57,24.49,24.52,250600.0,13.895,13.9063,13.861,13.878,250600.0
2006-07-17 15:00:00,24.51,24.57,24.45,24.57,165500.0,13.8723,13.9063,13.8384,13.9063,165500.0
2006-07-17 15:30:00,24.57,24.6,24.49,24.51,325900.0,13.9063,13.9233,13.861,13.8723,325900.0
2006-07-18 09:30:00,24.53,24.69,24.46,24.65,134300.0,13.8837,13.9742,13.844,13.9516,134300.0
2006-07-18 10:00:00,24.62,24.63,24.46,24.53,92600.0,13.9346,13.9403,13.844,13.8837,92600.0
2006-07-18 10:30:00,24.52,24.53,24.36,24.36,94200.0,13.878,13.8837,13.7874,13.7874,94200.0
2006-07-18 11:00:00,24.37,24.42,24.32,24.39,94800.0,13.7931,13.8214,13.7648,13.8044,94800.0
2006-07-18 11:30:00,24.4,24.49,24.4,24.48,58800.0,13.8101,13.861,13.8101,13.8554,58800.0
2006-07-18 12:00:00,24.49,24.51,24.43,24.48,80200.0,13.861,13.8723,13.8271,13.8554,80200.0
2006-07-18 12:30:00,24.48,24.48,24.34,24.38,76000.0,13.8554,13.8554,13.7761,13.7988,76000.0
2006-07-18 13:00:00,24.38,24.4,24.27,24.31,91500.0,13.7988,13.8101,13.7365,13.7591,91500.0
2006-07-18 13:30:00,24.3,24.33,24.23,24.3,61900.0,13.7535,13.7705,13.7139,13.7535,61900.0
2006-07-18 14:00:00,24.3,24.45,24.3,24.44,138100.0,13.7535,13.8384,13.7535,13.8327,138100.0
2006-07-18 14:30:00,24.45,24.5,24.43,24.45,114000.0,13.8384,13.8667,13.8271,13.8384,114000.0
2006-07-18 15:00:00,24.45,24.45,24.32,24.43,131400.0,13.8384,13.8384,13.7648,13.8271,131400.0
2006-07-18 15:30:00,24.43,24.59,24.4,24.53,205000.0,13.8271,13.9176,13.8101,13.8837,205000.0
2006-07-19 09:30:00,24.65,24.78,24.56,24.66,118200.0,13.9516,14.0252,13.9006,13.9572,118200.0
2006-07-19 10:00:00,24.7,24.92,24.7,24.83,120500.0,13.9799,14.1044,13.9799,14.0535,120500.0
2006-07-19 10:30:00,24.82,25.04,24.78,25.04,136300.0,14.0478,14.1723,14.0252,14.1723,136300.0
2006-07-19 11:00:00,25.03,25.11,25.0,25.04,257600.0,14.1667,14.2119,14.1497,14.1723,257600.0
2006-07-19 11:30:00,25.04,25.11,24.99,25.09,343100.0,14.1723,14.2119,14.144,14.2006,343100.0
2006-07-19 12:00:00,25.1,25.15,25.0,25.01,193100.0,14.2063,14.2346,14.1497,14.1553,193100.0
2006-07-19 12:30:00,25.01,25.04,24.97,25.02,102600.0,14.1553,14.1723,14.1327,14.161,102600.0
2006-07-19 13:00:00,25.02,25.1,24.96,25.06,189800.0,14.161,14.2063,14.127,14.1836,189800.0
2006-07-19 13:30:00,25.06,25.07,24.93,24.97,90600.0,14.1836,14.1893,14.1101,14.1327,90600.0
2006-07-19 14:00:00,24.97,25.05,24.97,25.04,99400.0,14.1327,14.178,14.1327,14.1723,99400.0
2006-07-19 14:30:00,25.04,25.06,24.99,25.02,197000.0,14.1723,14.1836,14.144,14.161,197000.0
2006-07-19 15:00:00,25.02,25.04,24.97,24.97,174700.0,14.161,14.1723,14.1327,14.1327,174700.0
2006-07-19 15:30:00,24.97,25.02,24.94,24.97,200400.0,14.1327,14.161,14.1157,14.1327,200400.0
2006-07-20 09:30:00,24.97,25.07,24.9,24.93,225600.0,14.1327,14.1893,14.0931,14.1101,225600.0
2006-07-20 10:00:00,24.97,25.05,24.97,25.02,139000.0,14.1327,14.178,14.1327,14.161,139000.0
2006-07-20 10:30:00,25.03,25.06,24.98,25.01,138100.0,14.1667,14.1836,14.1384,14.1553,138100.0
2006-07-20 11:00:00,25.02,25.15,25.02,25.1,228200.0,14.161,14.2346,14.161,14.2063,228200.0
2006-07-20 11:30:00,25.12,25.15,25.05,25.08,185400.0,14.2176,14.2346,14.178,14.195,185400.0
2006-07-20 12:00:00,25.08,25.1,25.05,25.06,212500.0,14.195,14.2063,14.178,14.1836,212500.0
2006-07-20 12:30:00,25.06,25.1,25.05,25.09,94500.0,14.1836,14.2063,14.178,14.2006,94500.0
2006-07-20 13:00:00,25.1,25.12,25.07,25.11,199700.0,14.2063,14.2176,14.1893,14.2119,199700.0
2006-07-20 13:30:00,25.11,25.19,25.08,25.09,141700.0,14.2119,14.2572,14.195,14.2006,141700.0
2006-07-20 14:00:00,25.1,25.15,25.04,25.05,158000.0,14.2063,14.2346,14.1723,14.178,158000.0
2006-07-20 14:30:00,25.05,25.14,25.03,25.03,229100.0,14.178,14.2289,14.1667,14.1667,229100.0
2006-07-20 15:00:00,25.04,25.14,25.02,25.08,282300.0,14.1723,14.2289,14.161,14.195,282300.0
2006-07-20 15:30:00,25.09,25.1,24.97,25.06,399800.0,14.2006,14.2063,14.1327,14.1836,399800.0
2006-07-21 09:30:00,24.93,24.98,24.76,24.9,617400.0,14.1101,14.1384,14.0138,14.0931,617400.0
2006-07-21 10:00:00,24.88,24.97,24.75,24.76,130200.0,14.0818,14.1327,14.0082,14.0138,130200.0
2006-07-21 10:30:00,24.75,24.79,24.69,24.73,205200.0,14.0082,14.0308,13.9742,13.9969,205200.0
2006-07-21 11:00:00,24.73,24.77,24.68,24.69,82100.0,13.9969,14.0195,13.9686,13.9742,82100.0
2006-07-21 11:30:00,24.67,24.74,24.67,24.73,92300.0,13.9629,14.0025,13.9629,13.9969,92300.0
2006-07-21 12:00:00,24.74,24.75,24.7,24.71,103100.0,14.0025,14.0082,13.9799,13.9855,103100.0
2006-07-21 12:30:00,24.71,24.72,24.55,24.56,62400.0,13.9855,13.9912,13.895,13.9006,62400.0
2006-07-21 13:00:00,24.57,24.6,24.55,24.59,89900.0,13.9063,13.9233,13.895,13.9176,89900.0
2006-07-21 13:30:00,24.58,24.73,24.58,24.72,75600.0,13.912,13.9969,13.912,13.9912,75600.0
2006-07-21 14:00:00,24.72,24.72,24.62,24.66,66700.0,13.9912,13.9912,13.9346,13.9572,66700.0
2006-07-21 14:30:00,24.67,24.7,24.61,24.61,86100.0,13.9629,13.9799,13.9289,13.9289,86100.0
2006-07-21 15:00:00,24.62,24.62,24.54,24.55,177800.0,13.9346,13.9346,13.8893,13.895,177800.0
2006-07-21 15:30:00,24.54,24.64,24.52,24.53,162400.0,13.8893,13.9459,13.878,13.8837,162400.0
2006-07-24 09:30:00,24.55,24.9,24.55,24.79,84500.0,13.895,14.0931,13.895,14.0308,84500.0
2006-07-24 10:00:00,24.8,24.93,24.7,24.88,106300.0,14.0365,14.1101,13.9799,14.0818,106300.0
2006-07-24 10:30:00,24.88,24.96,24.88,24.95,157400.0,14.0818,14.127,14.0818,14.1214,157400.0
2006-07-24 11:00:00,24.93,25.01,24.9,25.0,72900.0,14.1101,14.1553,14.0931,14.1497,72900.0
2006-07-24 11:30:00,25.0,25.06,24.96,24.96,138800.0,14.1497,14.1836,14.127,14.127,138800.0
2006-07-24 12:00:00,24.98,25.03,24.92,25.0,82200.0,14.1384,14.1667,14.1044,14.1497,82200.0
2006-07-24 12:30:00,25.0,25.0,24.89,24.93,61900.0,14.1497,14.1497,14.0874,14.1101,61900.0
2006-07-24 13:00:00,24.93,25.0,24.88,24.95,143000.0,14.1101,14.1497,14.0818,14.1214,143000.0
2006-07-24 13:30:00,24.96,25.07,24.96,25.01,176500.0,14.127,14.1893,14.127,14.1553,176500.0
2006-07-24 14:00:00,25.0,25.04,24.98,25.02,54700.0,14.1497,14.1723,14.1384,14.161,54700.0
2006-07-24 14:30:00,25.02,25.06,25.01,25.04,107600.0,14.161,14.1836,14.1553,14.1723,107600.0
2006-07-24 15:00:00,25.04,25.09,25.03,25.09,143900.0,14.1723,14.2006,14.1667,14.2006,143900.0
2006-07-24 15:30:00,25.09,25.11,25.0,25.04,272000.0,14.2006,14.2119,14.1497,14.1723,272000.0
2006-07-25 09:30:00,24.86,24.96,24.69,24.72,162800.0,14.0704,14.127,13.9742,13.9912,162800.0
2006-07-25 10:00:00,24.73,25.02,24.73,24.95,122300.0,13.9969,14.161,13.9969,14.1214,122300.0
2006-07-25 10:30:00,24.96,24.96,24.8,24.84,171700.0,14.127,14.127,14.0365,14.0591,171700.0
2006-07-25 11:00:00,24.84,24.86,24.78,24.86,91600.0,14.0591,14.0704,14.0252,14.0704,91600.0
2006-07-25 11:30:00,24.86,24.87,24.74,24.77,92400.0,14.0704,14.0761,14.0025,14.0195,92400.0
2006-07-25 12:00:00,24.78,24.8,24.73,24.78,62700.0,14.0252,14.0365,13.9969,14.0252,62700.0
2006-07-25 12:30:00,24.78,24.8,24.77,24.78,63000.0,14.0252,14.0365,14.0195,14.0252,63000.0
2006-07-25 13:00:00,24.77,24.79,24.71,24.71,98500.0,14.0195,14.0308,13.9855,13.9855,98500.0
2006-07-25 13:30:00,24.71,24.72,24.66,24.7,80400.0,13.9855,13.9912,13.9572,13.9799,80400.0
2006-07-25 14:00:00,24.7,24.7,24.65,24.68,88300.0,13.9799,13.9799,13.9516,13.9686,88300.0
2006-07-25 14:30:00,24.68,24.79,24.68,24.79,125000.0,13.9686,14.0308,13.9686,14.0308,125000.0
2006-07-25 15:00:00,24.79,24.83,24.74,24.8,226100.0,14.0308,14.0535,14.0025,14.0365,226100.0
2006-07-25 15:30:00,24.8,24.85,24.74,24.77,314400.0,14.0365,14.0648,14.0025,14.0195,314400.0
2006-07-26 09:30:00,24.64,24.73,24.55,24.68,224300.0,13.9459,13.9969,13.895,13.9686,224300.0
2006-07-26 10:00:00,24.71,24.71,24.58,24.69,196000.0,13.9855,13.9855,13.912,13.9742,196000.0
2006-07-26 10:30:00,24.7,24.77,24.65,24.71,126500.0,13.9799,14.0195,13.9516,13.9855,126500.0
2006-07-26 11:00:00,24.71,24.75,24.68,24.68,153800.0,13.9855,14.0082,13.9686,13.9686,153800.0
2006-07-26 11:30:00,24.69,24.71,24.63,24.67,139600.0,13.9742,13.9855,13.9403,13.9629,139600.0
2006-07-26 12:00:00,24.67,24.71,24.66,24.69,99200.0,13.9629,13.9855,13.9572,13.9742,99200.0
2006-07-26 12:30:00,24.69,24.7,24.66,24.68,82600.0,13.9742,13.9799,13.9572,13.9686,82600.0
2006-07-26 13:00:00,24.68,24.7,24.64,24.65,104400.0,13.9686,13.9799,13.9459,13.9516,104400.0
2006-07-26 13:30:00,24.65,24.72,24.62,24.7,121600.0,13.9516,13.9912,13.9346,13.9799,121600.0
2006-07-26 14:00:00,24.69,24.72,24.57,24.6,334200.0,13.9742,13.9912,13.9063,13.9233,334200.0
2006-07-26 14:30:00,24.6,24.68,24.59,24.68,119500.0,13.9233,13.9686,13.9176,13.9686,119500.0
2006-07-26 15:00:00,24.68,24.75,24.67,24.74,156000.0,13.9686,14.0082,13.9629,14.0025,156000.0
2006-07-26 15:30:00,24.75,24.75,24.59,24.69,210900.0,14.0082,14.0082,13.9176,13.9742,210900.0
2006-07-27 09:30:00,24.86,24.99,24.57,24.57,157100.0,14.0704,14.144,13.9063,13.9063,157100.0
2006-07-27 10:00:00,24.58,24.64,24.44,24.48,137600.0,13.912,13.9459,13.8327,13.8554,137600.0
2006-07-27 10:30:00,24.49,24.5,24.29,24.47,196800.0,13.861,13.8667,13.7478,13.8497,196800.0
2006-07-27 11:00:00,24.46,24.53,24.43,24.49,179500.0,13.844,13.8837,13.8271,13.861,179500.0
2006-07-27 11:30:00,24.49,24.55,24.44,24.49,291000.0,13.861,13.895,13.8327,13.861,291000.0
2006-07-27 12:00:00,24.48,24.48,24.4,24.43,76600.0,13.8554,13.8554,13.8101,13.8271,76600.0
2006-07-27 12:30:00,24.42,24.44,24.31,24.31,390000.0,13.8214,13.8327,13.7591,13.7591,390000.0
2006-07-27 13:00:00,24.33,24.36,24.25,24.26,94300.0,13.7705,13.7874,13.7252,13.7308,94300.0
2006-07-27 13:30:00,24.26,24.27,24.18,24.22,159300.0,13.7308,13.7365,13.6856,13.7082,159300.0
2006-07-27 14:00:00,24.21,24.24,24.2,24.23,85500.0,13.7025,13.7195,13.6969,13.7139,85500.0
2006-07-27 14:30:00,24.23,24.32,24.21,24.32,74200.0,13.7139,13.7648,13.7025,13.7648,74200.0
2006-07-27 15:00:00,24.32,24.34,24.2,24.2,129300.0,13.7648,13.7761,13.6969,13.6969,129300.0
2006-07-27 15:30:00,24.2,24.28,24.2,24.23,167900.0,13.6969,13.7422,13.6969,13.7139,167900.0
2006-07-28 09:30:00,24.3,24.5,24.28,24.39,169500.0,13.7535,13.8667,13.7422,13.8044,169500.0
2006-07-28 10:00:00,24.42,24.44,24.3,24.36,81800.0,13.8214,13.8327,13.7535,13.7874,81800.0
2006-07-28 10:30:00,24.37,24.49,24.35,24.49,84800.0,13.7931,13.861,13.7818,13.861,84800.0
2006-07-28 11:00:00,24.49,24.6,24.49,24.59,79500.0,13.861,13.9233,13.861,13.9176,79500.0
2006-07-28 11:30:00,24.59,24.61,24.52,24.52,67500.0,13.9176,13.9289,13.878,13.878,67500.0
2006-07-28 12:00:00,24.52,24.53,24.46,24.5,50800.0,13.878,13.8837,13.844,13.8667,50800.0
2006-07-28 12:30:00,24.51,24.59,24.5,24.55,53900.0,13.8723,13.9176,13.8667,13.895,53900.0
2006-07-28 13:00:00,24.55,24.56,24.46,24.54,81900.0,13.895,13.9006,13.844,13.8893,81900.0
2006-07-28 13:30:00,24.53,24.54,24.5,24.52,39800.0,13.8837,13.8893,13.8667,13.878,39800.0
2006-07-28 14:00:00,24.52,24.53,24.48,24.48,42000.0,13.878,13.8837,13.8554,13.8554,42000.0
2006-07-28 14:30:00,24.48,24.48,24.4,24.45,75000.0,13.8554,13.8554,13.8101,13.8384,75000.0
2006-07-28 15:00:00,24.45,24.51,24.45,24.5,88300.0,13.8384,13.8723,13.8384,13.8667,88300.0
2006-07-28 15:30:00,24.5,24.52,24.46,24.48,131200.0,13.8667,13.878,13.844,13.8554,131200.0
2006-07-31 09:30:00,24.32,24.43,24.26,24.31,122300.0,13.7648,13.8271,13.7308,13.7591,122300.0
2006-07-31 10:00:00,24.31,24.4,24.2,24.22,143600.0,13.7591,13.8101,13.6969,13.7082,143600.0
2006-07-31 10:30:00,24.23,24.26,24.19,24.22,130200.0,13.7139,13.7308,13.6912,13.7082,130200.0
2006-07-31 11:00:00,24.21,24.24,24.16,24.23,125700.0,13.7025,13.7195,13.6742,13.7139,125700.0
2006-07-31 11:30:00,24.22,24.26,24.17,24.21,107100.0,13.7082,13.7308,13.6799,13.7025,107100.0
2006-07-31 12:00:00,24.2,24.25,24.2,24.25,52700.0,13.6969,13.7252,13.6969,13.7252,52700.0
2006-07-31 12:30:00,24.25,24.27,24.22,24.24,80700.0,13.7252,13.7365,13.7082,13.7195,80700.0
2006-07-31 13:00:00,24.25,24.32,24.24,24.29,157600.0,13.7252,13.7648,13.7195,13.7478,157600.0
2006-07-31 13:30:00,24.29,24.32,24.27,24.31,171700.0,13.7478,13.7648,13.7365,13.7591,171700.0
2006-07-31 14:00:00,24.31,24.34,24.3,24.3,117500.0,13.7591,13.7761,13.7535,13.7535,117500.0
2006-07-31 14:30:00,24.3,24.3,24.2,24.21,145100.0,13.7535,13.7535,13.6969,13.7025,145100.0
2006-07-31 15:00:00,24.21,24.25,24.18,24.18,184000.0,13.7025,13.7252,13.6856,13.6856,184000.0
2006-07-31 15:30:00,24.18,24.21,24.15,24.17,226600.0,13.6856,13.7025,13.6686,13.6799,226600.0
2006-08-01 09:30:00,24.19,24.34,24.02,24.17,226600.0,13.6912,13.7761,13.595,13.6799,226600.0
2006-08-01 10:00:00,24.17,24.19,24.05,24.11,160800.0,13.6799,13.6912,13.612,13.6459,160800.0
2006-08-01 10:30:00,24.09,24.13,24.02,24.03,129100.0,13.6346,13.6573,13.595,13.6007,129100.0
2006-08-01 11:00:00,24.03,24.04,23.98,23.99,154200.0,13.6007,13.6063,13.5724,13.578,154200.0
2006-08-01 11:30:00,23.99,24.0,23.94,23.94,132800.0,13.578,13.5837,13.5497,13.5497,132800.0
2006-08-01 12:00:00,23.94,23.96,23.92,23.95,97300.0,13.5497,13.561,13.5384,13.5554,97300.0
2006-08-01 12:30:00,23.95,23.97,23.85,23.85,126300.0,13.5554,13.5667,13.4988,13.4988,126300.0
2006-08-01 13:00:00,23.88,23.88,23.8,23.82,151800.0,13.5158,13.5158,13.4705,13.4818,151800.0
2006-08-01 13:30:00,23.83,23.88,23.82,23.86,83400.0,13.4875,13.5158,13.4818,13.5045,83400.0
2006-08-01 14:00:00,23.87,23.9,23.82,23.83,110500.0,13.5101,13.5271,13.4818,13.4875,110500.0
2006-08-01 14:30:00,23.84,23.84,23.78,23.78,173300.0,13.4931,13.4931,13.4592,13.4592,173300.0
2006-08-01 15:00:00,23.8,23.87,23.74,23.86,165500.0,13.4705,13.5101,13.4365,13.5045,165500.0
2006-08-01 15:30:00,23.87,23.97,23.85,23.88,282700.0,13.5101,13.5667,13.4988,13.5158,282700.0
2006-08-02 09:30:00,23.75,23.94,23.71,23.75,122600.0,13.4422,13.5497,13.4196,13.4422,122600.0
2006-08-02 10:00:00,23.75,23.83,23.62,23.62,180500.0,13.4422,13.4875,13.3686,13.3686,180500.0
2006-08-02 10:30:00,23.62,23.71,23.62,23.67,213900.0,13.3686,13.4196,13.3686,13.3969,213900.0
2006-08-02 11:00:00,23.66,23.79,23.65,23.71,145500.0,13.3913,13.4648,13.3856,13.4196,145500.0
2006-08-02 11:30:00,23.71,23.73,23.64,23.7,208400.0,13.4196,13.4309,13.3799,13.4139,208400.0
2006-08-02 12:00:00,23.71,23.76,23.67,23.74,114500.0,13.4196,13.4479,13.3969,13.4365,114500.0
2006-08-02 12:30:00,23.74,23.75,23.71,23.75,64500.0,13.4365,13.4422,13.4196,13.4422,64500.0
2006-08-02 13:00:00,23.74,23.76,23.67,23.67,211200.0,13.4365,13.4479,13.3969,13.3969,211200.0
2006-08-02 13:30:00,23.67,23.72,23.67,23.71,87800.0,13.3969,13.4252,13.3969,13.4196,87800.0
2006-08-02 14:00:00,23.71,23.75,23.67,23.67,205200.0,13.4196,13.4422,13.3969,13.3969,205200.0
2006-08-02 14:30:00,23.68,23.73,23.66,23.66,148500.0,13.4026,13.4309,13.3913,13.3913,148500.0
2006-08-02 15:00:00,23.66,23.68,23.57,23.62,173100.0,13.3913,13.4026,13.3403,13.3686,173100.0
2006-08-02 15:30:00,23.63,23.68,23.55,23.62,389800.0,13.3743,13.4026,13.329,13.3686,389800.0
2006-08-03 09:30:00,23.65,23.66,23.44,23.44,219900.0,13.3856,13.3913,13.2667,13.2667,219900.0
2006-08-03 10:00:00,23.45,23.6,23.44,23.57,316500.0,13.2724,13.3573,13.2667,13.3403,316500.0
2006-08-03 10:30:00,23.53,23.6,23.49,23.55,458900.0,13.3177,13.3573,13.295,13.329,458900.0
2006-08-03 11:00:00,23.54,23.55,23.49,23.51,175100.0,13.3233,13.329,13.295,13.3064,175100.0
2006-08-03 11:30:00,23.52,23.52,23.47,23.5,162400.0,13.312,13.312,13.2837,13.3007,162400.0
2006-08-03 12:00:00,23.48,23.57,23.48,23.55,125500.0,13.2894,13.3403,13.2894,13.329,125500.0
2006-08-03 12:30:00,23.56,23.57,23.52,23.55,162000.0,13.3347,13.3403,13.312,13.329,162000.0
2006-08-03 13:00:00,23.55,23.61,23.55,23.57,157200.0,13.329,13.363,13.329,13.3403,157200.0
2006-08-03 13:30:00,23.57,23.65,23.56,23.64,149900.0,13.3403,13.3856,13.3347,13.3799,149900.0
2006-08-03 14:00:00,23.63,23.7,23.58,23.64,166600.0,13.3743,13.4139,13.346,13.3799,166600.0
2006-08-03 14:30:00,23.63,23.76,23.63,23.71,157500.0,13.3743,13.4479,13.3743,13.4196,157500.0
2006-08-03 15:00:00,23.72,23.77,23.68,23.72,125900.0,13.4252,13.4535,13.4026,13.4252,125900.0
2006-08-03 15:30:00,23.72,23.77,23.67,23.69,135800.0,13.4252,13.4535,13.3969,13.4082,135800.0
2006-08-04 09:30:00,23.91,24.01,23.85,23.98,179100.0,13.5327,13.5893,13.4988,13.5724,179100.0
2006-08-04 10:00:00,23.99,24.01,23.83,23.84,88300.0,13.578,13.5893,13.4875,13.4931,88300.0
2006-08-04 10:30:00,23.85,23.92,23.82,23.86,78300.0,13.4988,13.5384,13.4818,13.5045,78300.0
2006-08-04 11:00:00,23.86,23.87,23.78,23.83,101900.0,13.5045,13.5101,13.4592,13.4875,101900.0
2006-08-04 11:30:00,23.83,23.84,23.71,23.73,61800.0,13.4875,13.4931,13.4196,13.4309,61800.0
2006-08-04 12:00:00,23.71,23.8,23.7,23.73,63800.0,13.4196,13.4705,13.4139,13.4309,63800.0
2006-08-04 12:30:00,23.72,23.73,23.65,23.68,68400.0,13.4252,13.4309,13.3856,13.4026,68400.0
2006-08-04 13:00:00,23.68,23.7,23.59,23.65,105000.0,13.4026,13.4139,13.3516,13.3856,105000.0
2006-08-04 13:30:00,23.66,23.66,23.45,23.46,137700.0,13.3913,13.3913,13.2724,13.2781,137700.0
2006-08-04 14:00:00,23.47,23.5,23.41,23.44,133400.0,13.2837,13.3007,13.2498,13.2667,133400.0
2006-08-04 14:30:00,23.44,23.47,23.37,23.38,129000.0,13.2667,13.2837,13.2271,13.2328,129000.0
2006-08-04 15:00:00,23.38,23.53,23.38,23.46,166700.0,13.2328,13.3177,13.2328,13.2781,166700.0
2006-08-04 15:30:00,23.45,23.46,23.38,23.44,190200.0,13.2724,13.2781,13.2328,13.2667,190200.0
2006-08-07 09:30:00,23.31,23.32,23.03,23.09,426000.0,13.1932,13.1988,13.0347,13.0686,426000.0
2006-08-07 10:00:00,23.1,23.17,23.06,23.15,182200.0,13.0743,13.1139,13.0517,13.1026,182200.0
2006-08-07 10:30:00,23.15,23.18,23.11,23.15,154700.0,13.1026,13.1196,13.08,13.1026,154700.0
2006-08-07 11:00:00,23.14,23.16,23.1,23.13,156000.0,13.0969,13.1083,13.0743,13.0913,156000.0
2006-08-07 11:30:00,23.13,23.18,23.12,23.18,107000.0,13.0913,13.1196,13.0856,13.1196,107000.0
2006-08-07 12:00:00,23.19,23.2,23.08,23.09,180900.0,13.1252,13.1309,13.063,13.0686,180900.0
2006-08-07 12:30:00,23.1,23.17,23.05,23.11,596900.0,13.0743,13.1139,13.046,13.08,596900.0
2006-08-07 13:00:00,23.11,23.14,23.0,23.02,154800.0,13.08,13.0969,13.0177,13.029,154800.0
2006-08-07 13:30:00,23.02,23.05,23.0,23.04,78300.0,13.029,13.046,13.0177,13.0403,78300.0
2006-08-07 14:00:00,23.04,23.07,22.97,22.97,141800.0,13.0403,13.0573,13.0007,13.0007,141800.0
2006-08-07 14:30:00,22.98,23.02,22.95,23.0,178900.0,13.0064,13.029,12.9894,13.0177,178900.0
2006-08-07 15:00:00,23.0,23.1,22.96,23.04,272700.0,13.0177,13.0743,12.9951,13.0403,272700.0
2006-08-07 15:30:00,23.03,23.03,22.99,23.0,476200.0,13.0347,13.0347,13.012,13.0177,476200.0
2006-08-08 09:30:00,23.01,23.06,22.9,22.93,161900.0,13.0234,13.0517,12.9611,12.9781,161900.0
2006-08-08 10:00:00,22.92,22.95,22.82,22.86,315900.0,12.9724,12.9894,12.9158,12.9385,315900.0
2006-08-08 10:30:00,22.85,22.89,22.8,22.82,211200.0,12.9328,12.9554,12.9045,12.9158,211200.0
2006-08-08 11:00:00,22.81,22.85,22.8,22.81,96200.0,12.9102,12.9328,12.9045,12.9102,96200.0
2006-08-08 11:30:00,22.81,22.82,22.69,22.7,208500.0,12.9102,12.9158,12.8422,12.8479,208500.0
2006-08-08 12:00:00,22.7,22.71,22.64,22.65,452400.0,12.8479,12.8536,12.8139,12.8196,452400.0
2006-08-08 12:30:00,22.64,22.66,22.59,22.59,134500.0,12.8139,12.8253,12.7856,12.7856,134500.0
2006-08-08 13:00:00,22.6,22.6,22.54,22.54,181700.0,12.7913,12.7913,12.7573,12.7573,181700.0
2006-08-08 13:30:00,22.55,22.56,22.51,22.54,161800.0,12.763,12.7687,12.7404,12.7573,161800.0
2006-08-08 14:00:00,22.54,22.74,22.41,22.41,305600.0,12.7573,12.8705,12.6838,12.6838,305600.0
2006-08-08 14:30:00,22.42,22.53,22.33,22.35,446500.0,12.6894,12.7517,12.6385,12.6498,446500.0
2006-08-08 15:00:00,22.35,22.42,22.31,22.37,424600.0,12.6498,12.6894,12.6272,12.6611,424600.0
2006-08-08 15:30:00,22.36,22.46,22.36,22.45,925500.0,12.6555,12.7121,12.6555,12.7064,925500.0
2006-08-09 09:30:00,22.47,22.57,22.4,22.43,233900.0,12.7177,12.7743,12.6781,12.6951,233900.0
2006-08-09 10:00:00,22.35,22.52,22.35,22.45,154500.0,12.6498,12.746,12.6498,12.7064,154500.0
2006-08-09 10:30:00,22.45,22.49,22.39,22.45,164800.0,12.7064,12.729,12.6724,12.7064,164800.0
2006-08-09 11:00:00,22.45,22.47,22.4,22.45,298800.0,12.7064,12.7177,12.6781,12.7064,298800.0
2006-08-09 11:30:00,22.44,22.52,22.44,22.45,136900.0,12.7007,12.746,12.7007,12.7064,136900.0
2006-08-09 12:00:00,22.46,22.57,22.46,22.54,184800.0,12.7121,12.7743,12.7121,12.7573,184800.0
2006-08-09 12:30:00,22.53,22.53,22.44,22.47,160600.0,12.7517,12.7517,12.7007,12.7177,160600.0
2006-08-09 13:00:00,22.48,22.54,22.45,22.52,138200.0,12.7234,12.7573,12.7064,12.746,138200.0
2006-08-09 13:30:00,22.51,22.53,22.47,22.48,164800.0,12.7404,12.7517,12.7177,12.7234,164800.0
2006-08-09 14:00:00,22.47,22.51,22.43,22.48,236000.0,12.7177,12.7404,12.6951,12.7234,236000.0
2006-08-09 14:30:00,22.47,22.51,22.4,22.4,123200.0,12.7177,12.7404,12.6781,12.6781,123200.0
2006-08-09 15:00:00,22.4,22.43,22.31,22.31,359300.0,12.6781,12.6951,12.6272,12.6272,359300.0
2006-08-09 15:30:00,22.31,22.31,22.18,22.25,570100.0,12.6272,12.6272,12.5536,12.5932,570100.0
2006-08-10 09:30:00,22.4,22.71,22.35,22.65,332300.0,12.6781,12.8536,12.6498,12.8196,332300.0
2006-08-10 10:00:00,22.63,22.68,22.5,22.62,301200.0,12.8083,12.8366,12.7347,12.8026,301200.0
2006-08-10 10:30:00,22.63,22.68,22.48,22.58,433300.0,12.8083,12.8366,12.7234,12.78,433300.0
2006-08-10 11:00:00,22.58,22.65,22.54,22.64,219200.0,12.78,12.8196,12.7573,12.8139,219200.0
2006-08-10 11:30:00,22.64,22.65,22.54,22.59,177900.0,12.8139,12.8196,12.7573,12.7856,177900.0
2006-08-10 12:00:00,22.59,22.68,22.56,22.66,104200.0,12.7856,12.8366,12.7687,12.8253,104200.0
2006-08-10 12:30:00,22.65,22.68,22.62,22.68,142900.0,12.8196,12.8366,12.8026,12.8366,142900.0
2006-08-10 13:00:00,22.65,22.7,22.61,22.69,177600.0,12.8196,12.8479,12.797,12.8422,177600.0
2006-08-10 13:30:00,22.68,22.75,22.64,22.74,201400.0,12.8366,12.8762,12.8139,12.8705,201400.0
2006-08-10 14:00:00,22.72,22.75,22.67,22.75,159800.0,12.8592,12.8762,12.8309,12.8762,159800.0
2006-08-10 14:30:00,22.74,22.75,22.55,22.58,335700.0,12.8705,12.8762,12.763,12.78,335700.0
2006-08-10 15:00:00,22.57,22.62,22.54,22.58,139900.0,12.7743,12.8026,12.7573,12.78,139900.0
2006-08-10 15:30:00,22.58,22.64,22.58,22.61,658500.0,12.78,12.8139,12.78,12.797,658500.0
2006-08-11 09:30:00,22.5,22.6,22.44,22.52,175500.0,12.7347,12.7913,12.7007,12.746,175500.0
2006-08-11 10:00:00,22.51,22.59,22.49,22.54,131000.0,12.7404,12.7856,12.729,12.7573,131000.0
2006-08-11 10:30:00,22.53,22.61,22.53,22.59,107000.0,12.7517,12.797,12.7517,12.7856,107000.0
2006-08-11 11:00:00,22.59,22.6,22.56,22.6,82500.0,12.7856,12.7913,12.7687,12.7913,82500.0
2006-08-11 11:30:00,22.57,22.6,22.5,22.53,140600.0,12.7743,12.7913,12.7347,12.7517,140600.0
2006-08-11 12:00:00,22.53,22.53,22.49,22.51,78800.0,12.7517,12.7517,12.729,12.7404,78800.0
2006-08-11 12:30:00,22.51,22.52,22.43,22.43,43500.0,12.7404,12.746,12.6951,12.6951,43500.0
2006-08-11 13:00:00,22.44,22.46,22.39,22.41,104200.0,12.7007,12.7121,12.6724,12.6838,104200.0
2006-08-11 13:30:00,22.41,22.45,22.39,22.44,81600.0,12.6838,12.7064,12.6724,12.7007,81600.0
2006-08-11 14:00:00,22.44,22.49,22.43,22.44,82800.0,12.7007,12.729,12.6951,12.7007,82800.0
2006-08-11 14:30:00,22.43,22.47,22.41,22.44,85500.0,12.6951,12.7177,12.6838,12.7007,85500.0
2006-08-11 15:00:00,22.44,22.45,22.34,22.38,168600.0,12.7007,12.7064,12.6441,12.6668,168600.0
2006-08-11 15:30:00,22.38,22.39,22.33,22.38,257900.0,12.6668,12.6724,12.6385,12.6668,257900.0
2006-08-14 09:30:00,22.55,22.59,22.42,22.44,161700.0,12.763,12.7856,12.6894,12.7007,161700.0
2006-08-14 10:00:00,22.46,22.48,22.37,22.4,141900.0,12.7121,12.7234,12.6611,12.6781,141900.0
2006-08-14 10:30:00,22.4,22.48,22.38,22.47,101800.0,12.6781,12.7234,12.6668,12.7177,101800.0
2006-08-14 11:00:00,22.47,22.59,22.45,22.51,152400.0,12.7177,12.7856,12.7064,12.7404,152400.0
2006-08-14 11:30:00,22.52,22.6,22.5,22.6,138700.0,12.746,12.7913,12.7347,12.7913,138700.0
2006-08-14 12:00:00,22.6,22.69,22.58,22.67,222900.0,12.7913,12.8422,12.78,12.8309,222900.0
2006-08-14 12:30:00,22.66,22.67,22.62,22.63,87300.0,12.8253,12.8309,12.8026,12.8083,87300.0
2006-08-14 13:00:00,22.63,22.63,22.59,22.6,107100.0,12.8083,12.8083,12.7856,12.7913,107100.0
2006-08-14 13:30:00,22.6,22.68,22.59,22.65,228700.0,12.7913,12.8366,12.7856,12.8196,228700.0
2006-08-14 14:00:00,22.65,22.67,22.61,22.63,183900.0,12.8196,12.8309,12.797,12.8083,183900.0
2006-08-14 14:30:00,22.62,22.66,22.56,22.56,132600.0,12.8026,12.8253,12.7687,12.7687,132600.0
2006-08-14 15:00:00,22.56,22.56,22.47,22.51,173300.0,12.7687,12.7687,12.7177,12.7404,173300.0
2006-08-14 15:30:00,22.51,22.6,22.48,22.51,802000.0,12.7404,12.7913,12.7234,12.7404,802000.0
2006-08-15 09:30:00,22.7,22.8,22.59,22.7,367900.0,12.8479,12.9045,12.7856,12.8479,367900.0
2006-08-15 10:00:00,22.69,22.75,22.55,22.57,343900.0,12.8422,12.8762,12.763,12.7743,343900.0
2006-08-15 10:30:00,22.56,22.63,22.54,22.56,343700.0,12.7687,12.8083,12.7573,12.7687,343700.0
2006-08-15 11:00:00,22.56,22.7,22.55,22.65,378300.0,12.7687,12.8479,12.763,12.8196,378300.0
2006-08-15 11:30:00,22.66,22.77,22.64,22.77,80300.0,12.8253,12.8875,12.8139,12.8875,80300.0
2006-08-15 12:00:00,22.76,22.8,22.73,22.74,151200.0,12.8819,12.9045,12.8649,12.8705,151200.0
2006-08-15 12:30:00,22.74,22.77,22.72,22.72,74300.0,12.8705,12.8875,12.8592,12.8592,74300.0
2006-08-15 13:00:00,22.73,22.76,22.69,22.71,230300.0,12.8649,12.8819,12.8422,12.8536,230300.0
2006-08-15 13:30:00,22.71,22.76,22.7,22.74,108400.0,12.8536,12.8819,12.8479,12.8705,108400.0
2006-08-15 14:00:00,22.74,22.77,22.72,22.74,101300.0,12.8705,12.8875,12.8592,12.8705,101300.0
2006-08-15 14:30:00,22.74,22.8,22.71,22.78,469600.0,12.8705,12.9045,12.8536,12.8932,469600.0
2006-08-15 15:00:00,22.78,22.78,22.71,22.72,209200.0,12.8932,12.8932,12.8536,12.8592,209200.0
2006-08-15 15:30:00,22.71,22.78,22.68,22.71,295600.0,12.8536,12.8932,12.8366,12.8536,295600.0
2006-08-16 09:30:00,23.1,23.6,23.1,23.22,263700.0,13.0743,13.3573,13.0743,13.1422,263700.0
2006-08-16 10:00:00,23.22,23.28,23.21,23.26,283600.0,13.1422,13.1762,13.1366,13.1649,283600.0
2006-08-16 10:30:00,23.25,23.26,23.18,23.19,253300.0,13.1592,13.1649,13.1196,13.1252,253300.0
2006-08-16 11:00:00,23.18,23.4,23.07,23.25,325200.0,13.1196,13.2441,13.0573,13.1592,325200.0
2006-08-16 11:30:00,23.24,23.26,23.16,23.25,228600.0,13.1535,13.1649,13.1083,13.1592,228600.0
2006-08-16 12:00:00,23.25,23.27,23.2,23.21,209900.0,13.1592,13.1705,13.1309,13.1366,209900.0
2006-08-16 12:30:00,23.2,23.26,23.19,23.25,108800.0,13.1309,13.1649,13.1252,13.1592,108800.0
2006-08-16 13:00:00,23.25,23.28,23.22,23.24,142700.0,13.1592,13.1762,13.1422,13.1535,142700.0
2006-08-16 13:30:00,23.23,23.26,23.21,23.21,309400.0,13.1479,13.1649,13.1366,13.1366,309400.0
2006-08-16 14:00:00,23.22,23.22,23.17,23.18,159000.0,13.1422,13.1422,13.1139,13.1196,159000.0
2006-08-16 14:30:00,23.18,23.22,23.13,23.16,214700.0,13.1196,13.1422,13.0913,13.1083,214700.0
2006-08-16 15:00:00,23.16,23.18,23.12,23.16,145300.0,13.1083,13.1196,13.0856,13.1083,145300.0
2006-08-16 15:30:00,23.16,23.19,23.08,23.12,322900.0,13.1083,13.1252,13.063,13.0856,322900.0
2006-08-17 09:30:00,23.61,23.61,23.33,23.49,216700.0,13.363,13.363,13.2045,13.295,216700.0
2006-08-17 10:00:00,23.5,23.53,23.46,23.5,281700.0,13.3007,13.3177,13.2781,13.3007,281700.0
2006-08-17 10:30:00,23.5,23.51,23.41,23.45,326600.0,13.3007,13.3064,13.2498,13.2724,326600.0
2006-08-17 11:00:00,23.45,23.51,23.43,23.5,170300.0,13.2724,13.3064,13.2611,13.3007,170300.0
2006-08-17 11:30:00,23.51,23.56,23.47,23.51,266200.0,13.3064,13.3347,13.2837,13.3064,266200.0
2006-08-17 12:00:00,23.51,23.55,23.45,23.55,130200.0,13.3064,13.329,13.2724,13.329,130200.0
2006-08-17 12:30:00,23.55,23.59,23.54,23.57,127900.0,13.329,13.3516,13.3233,13.3403,127900.0
2006-08-17 13:00:00,23.56,23.61,23.56,23.57,158000.0,13.3347,13.363,13.3347,13.3403,158000.0
2006-08-17 13:30:00,23.57,23.57,23.5,23.51,136000.0,13.3403,13.3403,13.3007,13.3064,136000.0
2006-08-17 14:00:00,23.52,23.55,23.5,23.51,182600.0,13.312,13.329,13.3007,13.3064,182600.0
2006-08-17 14:30:00,23.51,23.58,23.47,23.58,247600.0,13.3064,13.346,13.2837,13.346,247600.0
2006-08-17 15:00:00,23.58,23.61,23.55,23.6,275400.0,13.346,13.363,13.329,13.3573,275400.0
2006-08-17 15:30:00,23.61,23.63,23.57,23.57,297900.0,13.363,13.3743,13.3403,13.3403,297900.0
2006-08-18 09:30:00,23.6,23.67,23.5,23.6,432500.0,13.3573,13.3969,13.3007,13.3573,432500.0
2006-08-18 10:00:00,23.61,23.65,23.54,23.62,107900.0,13.363,13.3856,13.3233,13.3686,107900.0
2006-08-18 10:30:00,23.62,23.72,23.58,23.69,263300.0,13.3686,13.4252,13.346,13.4082,263300.0
2006-08-18 11:00:00,23.68,23.69,23.57,23.57,213400.0,13.4026,13.4082,13.3403,13.3403,213400.0
2006-08-18 11:30:00,23.58,23.59,23.53,23.59,91900.0,13.346,13.3516,13.3177,13.3516,91900.0
2006-08-18 12:00:00,23.59,23.59,23.51,23.56,144600.0,13.3516,13.3516,13.3064,13.3347,144600.0
2006-08-18 12:30:00,23.55,23.55,23.52,23.53,30200.0,13.329,13.329,13.312,13.3177,30200.0
2006-08-18 13:00:00,23.53,23.61,23.53,23.58,83900.0,13.3177,13.363,13.3177,13.346,83900.0
2006-08-18 13:30:00,23.59,23.64,23.56,23.57,115200.0,13.3516,13.3799,13.3347,13.3403,115200.0
2006-08-18 14:00:00,23.57,23.58,23.52,23.57,126800.0,13.3403,13.346,13.312,13.3403,126800.0
2006-08-18 14:30:00,23.58,23.6,23.56,23.58,72800.0,13.346,13.3573,13.3347,13.346,72800.0
2006-08-18 15:00:00,23.59,23.61,23.55,23.61,114200.0,13.3516,13.363,13.329,13.363,114200.0
2006-08-18 15:30:00,23.61,23.61,23.54,23.56,197200.0,13.363,13.363,13.3233,13.3347,197200.0
2006-08-21 09:30:00,23.43,23.55,23.29,23.45,145600.0,13.2611,13.329,13.1818,13.2724,145600.0
2006-08-21 10:00:00,23.44,23.55,23.4,23.54,89400.0,13.2667,13.329,13.2441,13.3233,89400.0
2006-08-21 10:30:00,23.54,23.62,23.53,23.6,121000.0,13.3233,13.3686,13.3177,13.3573,121000.0
2006-08-21 11:00:00,23.59,23.65,23.57,23.61,188100.0,13.3516,13.3856,13.3403,13.363,188100.0
2006-08-21 11:30:00,23.61,23.62,23.52,23.54,95700.0,13.363,13.3686,13.312,13.3233,95700.0
2006-08-21 12:00:00,23.53,23.57,23.52,23.55,45100.0,13.3177,13.3403,13.312,13.329,45100.0
2006-08-21 12:30:00,23.55,23.57,23.54,23.55,33000.0,13.329,13.3403,13.3233,13.329,33000.0
2006-08-21 13:00:00,23.55,23.56,23.51,23.53,69800.0,13.329,13.3347,13.3064,13.3177,69800.0
2006-08-21 13:30:00,23.52,23.54,23.51,23.53,88800.0,13.312,13.3233,13.3064,13.3177,88800.0
2006-08-21 14:00:00,23.52,23.55,23.47,23.51,98200.0,13.312,13.329,13.2837,13.3064,98200.0
2006-08-21 14:30:00,23.51,23.55,23.48,23.54,81200.0,13.3064,13.329,13.2894,13.3233,81200.0
2006-08-21 15:00:00,23.53,23.55,23.49,23.5,168300.0,13.3177,13.329,13.295,13.3007,168300.0
2006-08-21 15:30:00,23.5,23.56,23.49,23.53,243600.0,13.3007,13.3347,13.295,13.3177,243600.0
2006-08-22 09:30:00,23.35,23.43,23.24,23.42,171600.0,13.2158,13.2611,13.1535,13.2554,171600.0
2006-08-22 10:00:00,23.43,23.49,23.37,23.41,365800.0,13.2611,13.295,13.2271,13.2498,365800.0
2006-08-22 10:30:00,23.4,23.5,23.4,23.46,144300.0,13.2441,13.3007,13.2441,13.2781,144300.0
2006-08-22 11:00:00,23.45,23.49,23.42,23.49,79000.0,13.2724,13.295,13.2554,13.295,79000.0
2006-08-22 11:30:00,23.49,23.5,23.37,23.43,243000.0,13.295,13.3007,13.2271,13.2611,243000.0
2006-08-22 12:00:00,23.43,23.48,23.42,23.45,60400.0,13.2611,13.2894,13.2554,13.2724,60400.0
2006-08-22 12:30:00,23.44,23.44,23.39,23.4,72400.0,13.2667,13.2667,13.2384,13.2441,72400.0
2006-08-22 13:00:00,23.4,23.4,23.27,23.33,110700.0,13.2441,13.2441,13.1705,13.2045,110700.0
2006-08-22 13:30:00,23.33,23.37,23.3,23.36,58900.0,13.2045,13.2271,13.1875,13.2215,58900.0
2006-08-22 14:00:00,23.36,23.39,23.34,23.35,107400.0,13.2215,13.2384,13.2101,13.2158,107400.0
2006-08-22 14:30:00,23.35,23.39,23.35,23.38,81400.0,13.2158,13.2384,13.2158,13.2328,81400.0
2006-08-22 15:00:00,23.37,23.39,23.31,23.33,102000.0,13.2271,13.2384,13.1932,13.2045,102000.0
2006-08-22 15:30:00,23.33,23.35,23.24,23.3,468100.0,13.2045,13.2158,13.1535,13.1875,468100.0
2006-08-23 09:30:00,23.31,23.48,23.31,23.38,134900.0,13.1932,13.2894,13.1932,13.2328,134900.0
2006-08-23 10:00:00,23.39,23.41,23.29,23.29,53800.0,13.2384,13.2498,13.1818,13.1818,53800.0
2006-08-23 10:30:00,23.31,23.33,23.28,23.3,85600.0,13.1932,13.2045,13.1762,13.1875,85600.0
2006-08-23 11:00:00,23.3,23.31,23.2,23.22,101100.0,13.1875,13.1932,13.1309,13.1422,101100.0
2006-08-23 11:30:00,23.23,23.27,23.17,23.2,186400.0,13.1479,13.1705,13.1139,13.1309,186400.0
2006-08-23 12:00:00,23.21,23.24,23.16,23.21,82700.0,13.1366,13.1535,13.1083,13.1366,82700.0
2006-08-23 12:30:00,23.21,23.27,23.2,23.25,780500.0,13.1366,13.1705,13.1309,13.1592,780500.0
2006-08-23 13:00:00,23.26,23.33,23.24,23.32,172600.0,13.1649,13.2045,13.1535,13.1988,172600.0
2006-08-23 13:30:00,23.31,23.38,23.31,23.35,181700.0,13.1932,13.2328,13.1932,13.2158,181700.0
2006-08-23 14:00:00,23.35,23.39,23.34,23.38,105800.0,13.2158,13.2384,13.2101,13.2328,105800.0
2006-08-23 14:30:00,23.36,23.45,23.36,23.41,231900.0,13.2215,13.2724,13.2215,13.2498,231900.0
2006-08-23 15:00:00,23.42,23.48,23.4,23.48,157900.0,13.2554,13.2894,13.2441,13.2894,157900.0
2006-08-23 15:30:00,23.48,23.56,23.47,23.56,223600.0,13.2894,13.3347,13.2837,13.3347,223600.0
2006-08-24 09:30:00,23.66,23.83,23.51,23.57,117900.0,13.3913,13.4875,13.3064,13.3403,117900.0
2006-08-24 10:00:00,23.55,23.74,23.5,23.73,174600.0,13.329,13.4365,13.3007,13.4309,174600.0
2006-08-24 10:30:00,23.73,23.75,23.65,23.71,280500.0,13.4309,13.4422,13.3856,13.4196,280500.0
2006-08-24 11:00:00,23.71,23.81,23.71,23.8,157900.0,13.4196,13.4762,13.4196,13.4705,157900.0
2006-08-24 11:30:00,23.79,23.84,23.79,23.83,154300.0,13.4648,13.4931,13.4648,13.4875,154300.0
2006-08-24 12:00:00,23.82,23.87,23.82,23.85,159700.0,13.4818,13.5101,13.4818,13.4988,159700.0
2006-08-24 12:30:00,23.85,23.86,23.72,23.73,168400.0,13.4988,13.5045,13.4252,13.4309,168400.0
2006-08-24 13:00:00,23.74,23.76,23.66,23.74,177800.0,13.4365,13.4479,13.3913,13.4365,177800.0
2006-08-24 13:30:00,23.74,23.75,23.66,23.71,130600.0,13.4365,13.4422,13.3913,13.4196,130600.0
2006-08-24 14:00:00,23.7,23.73,23.66,23.69,188500.0,13.4139,13.4309,13.3913,13.4082,188500.0
2006-08-24 14:30:00,23.69,23.71,23.68,23.7,151700.0,13.4082,13.4196,13.4026,13.4139,151700.0
2006-08-24 15:00:00,23.71,23.72,23.66,23.7,253700.0,13.4196,13.4252,13.3913,13.4139,253700.0
2006-08-24 15:30:00,23.69,23.77,23.69,23.72,226000.0,13.4082,13.4535,13.4082,13.4252,226000.0
2006-08-25 09:30:00,23.61,23.87,23.55,23.86,308200.0,13.363,13.5101,13.329,13.5045,308200.0
2006-08-25 10:00:00,23.87,23.95,23.79,23.79,188200.0,13.5101,13.5554,13.4648,13.4648,188200.0
2006-08-25 10:30:00,23.79,23.86,23.69,23.84,172300.0,13.4648,13.5045,13.4082,13.4931,172300.0
2006-08-25 11:00:00,23.84,23.93,23.81,23.85,306200.0,13.4931,13.5441,13.4762,13.4988,306200.0
2006-08-25 11:30:00,23.85,23.85,23.76,23.84,119400.0,13.4988,13.4988,13.4479,13.4931,119400.0
2006-08-25 12:00:00,23.85,23.88,23.84,23.87,143100.0,13.4988,13.5158,13.4931,13.5101,143100.0
2006-08-25 12:30:00,23.88,23.89,23.86,23.87,125200.0,13.5158,13.5214,13.5045,13.5101,125200.0
2006-08-25 13:00:00,23.87,23.93,23.87,23.92,141500.0,13.5101,13.5441,13.5101,13.5384,141500.0
2006-08-25 13:30:00,23.92,23.94,23.82,23.94,290600.0,13.5384,13.5497,13.4818,13.5497,290600.0
2006-08-25 14:00:00,23.94,23.97,23.91,23.95,185000.0,13.5497,13.5667,13.5327,13.5554,185000.0
2006-08-25 14:30:00,23.94,23.96,23.82,23.85,433800.0,13.5497,13.561,13.4818,13.4988,433800.0
2006-08-25 15:00:00,23.85,23.96,23.82,23.96,235900.0,13.4988,13.561,13.4818,13.561,235900.0
2006-08-25 15:30:00,23.96,23.97,23.8,23.81,335900.0,13.561,13.5667,13.4705,13.4762,335900.0
2006-08-28 09:30:00,23.67,23.9,23.6,23.81,125300.0,13.3969,13.5271,13.3573,13.4762,125300.0
2006-08-28 10:00:00,23.81,23.95,23.75,23.92,74400.0,13.4762,13.5554,13.4422,13.5384,74400.0
2006-08-28 10:30:00,23.92,23.95,23.9,23.95,58800.0,13.5384,13.5554,13.5271,13.5554,58800.0
2006-08-28 11:00:00,23.95,24.0,23.92,23.98,126700.0,13.5554,13.5837,13.5384,13.5724,126700.0
2006-08-28 11:30:00,23.98,24.06,23.96,24.06,93300.0,13.5724,13.6176,13.561,13.6176,93300.0
2006-08-28 12:00:00,24.05,24.14,24.05,24.12,155000.0,13.612,13.6629,13.612,13.6516,155000.0
2006-08-28 12:30:00,24.12,24.14,24.03,24.07,186000.0,13.6516,13.6629,13.6007,13.6233,186000.0
2006-08-28 13:00:00,24.06,24.09,23.98,24.09,122700.0,13.6176,13.6346,13.5724,13.6346,122700.0
2006-08-28 13:30:00,24.09,24.13,24.07,24.13,104300.0,13.6346,13.6573,13.6233,13.6573,104300.0
2006-08-28 14:00:00,24.13,24.15,24.13,24.15,123600.0,13.6573,13.6686,13.6573,13.6686,123600.0
2006-08-28 14:30:00,24.15,24.18,24.13,24.16,135500.0,13.6686,13.6856,13.6573,13.6742,135500.0
2006-08-28 15:00:00,24.16,24.19,24.15,24.19,169900.0,13.6742,13.6912,13.6686,13.6912,169900.0
2006-08-28 15:30:00,24.19,24.22,24.09,24.13,302000.0,13.6912,13.7082,13.6346,13.6573,302000.0
2006-08-29 09:30:00,24.23,24.3,23.92,23.92,152400.0,13.7139,13.7535,13.5384,13.5384,152400.0
2006-08-29 10:00:00,23.93,23.97,23.71,23.85,149000.0,13.5441,13.5667,13.4196,13.4988,149000.0
2006-08-29 10:30:00,23.85,23.93,23.83,23.92,110600.0,13.4988,13.5441,13.4875,13.5384,110600.0
2006-08-29 11:00:00,23.93,24.06,23.92,24.06,119900.0,13.5441,13.6176,13.5384,13.6176,119900.0
2006-08-29 11:30:00,24.06,24.09,24.04,24.06,133200.0,13.6176,13.6346,13.6063,13.6176,133200.0
2006-08-29 12:00:00,24.07,24.08,23.98,23.99,148700.0,13.6233,13.629,13.5724,13.578,148700.0
2006-08-29 12:30:00,24.0,24.0,23.96,23.96,76600.0,13.5837,13.5837,13.561,13.561,76600.0
2006-08-29 13:00:00,23.97,23.97,23.89,23.92,145600.0,13.5667,13.5667,13.5214,13.5384,145600.0
2006-08-29 13:30:00,23.93,23.94,23.88,23.88,139200.0,13.5441,13.5497,13.5158,13.5158,139200.0
2006-08-29 14:00:00,23.88,24.05,23.82,23.9,235900.0,13.5158,13.612,13.4818,13.5271,235900.0
2006-08-29 14:30:00,23.91,23.98,23.9,23.96,114600.0,13.5327,13.5724,13.5271,13.561,114600.0
2006-08-29 15:00:00,23.95,24.05,23.92,24.0,198200.0,13.5554,13.612,13.5384,13.5837,198200.0
2006-08-29 15:30:00,24.0,24.08,24.0,24.03,229700.0,13.5837,13.629,13.5837,13.6007,229700.0
2006-08-30 09:30:00,24.14,24.33,24.1,24.16,118000.0,13.6629,13.7705,13.6403,13.6742,118000.0
2006-08-30 10:00:00,24.15,24.18,24.14,24.14,56800.0,13.6686,13.6856,13.6629,13.6629,56800.0
2006-08-30 10:30:00,24.13,24.16,24.1,24.1,99400.0,13.6573,13.6742,13.6403,13.6403,99400.0
2006-08-30 11:00:00,24.09,24.11,24.05,24.09,156100.0,13.6346,13.6459,13.612,13.6346,156100.0
2006-08-30 11:30:00,24.1,24.15,24.05,24.14,128600.0,13.6403,13.6686,13.612,13.6629,128600.0
2006-08-30 12:00:00,24.14,24.15,24.09,24.1,121800.0,13.6629,13.6686,13.6346,13.6403,121800.0
2006-08-30 12:30:00,24.11,24.12,24.07,24.11,124400.0,13.6459,13.6516,13.6233,13.6459,124400.0
2006-08-30 13:00:00,24.11,24.11,24.02,24.05,117000.0,13.6459,13.6459,13.595,13.612,117000.0
2006-08-30 13:30:00,24.05,24.05,24.0,24.02,179400.0,13.612,13.612,13.5837,13.595,179400.0
2006-08-30 14:00:00,24.02,24.12,24.01,24.11,91300.0,13.595,13.6516,13.5893,13.6459,91300.0
2006-08-30 14:30:00,24.12,24.16,24.1,24.16,98400.0,13.6516,13.6742,13.6403,13.6742,98400.0
2006-08-30 15:00:00,24.16,24.19,24.13,24.18,108400.0,13.6742,13.6912,13.6573,13.6856,108400.0
2006-08-30 15:30:00,24.18,24.21,24.13,24.13,151200.0,13.6856,13.7025,13.6573,13.6573,151200.0
2006-08-31 09:30:00,24.25,24.3,24.15,24.29,149200.0,13.7252,13.7535,13.6686,13.7478,149200.0
2006-08-31 10:00:00,24.3,24.37,24.29,24.35,113500.0,13.7535,13.7931,13.7478,13.7818,113500.0
2006-08-31 10:30:00,24.35,24.36,24.32,24.32,98900.0,13.7818,13.7874,13.7648,13.7648,98900.0
2006-08-31 11:00:00,24.32,24.35,24.24,24.24,112100.0,13.7648,13.7818,13.7195,13.7195,112100.0
2006-08-31 11:30:00,24.25,24.25,24.18,24.21,115500.0,13.7252,13.7252,13.6856,13.7025,115500.0
2006-08-31 12:00:00,24.23,24.38,24.22,24.3,277100.0,13.7139,13.7988,13.7082,13.7535,277100.0
2006-08-31 12:30:00,24.3,24.4,24.3,24.39,112300.0,13.7535,13.8101,13.7535,13.8044,112300.0
2006-08-31 13:00:00,24.39,24.51,24.39,24.5,201100.0,13.8044,13.8723,13.8044,13.8667,201100.0
2006-08-31 13:30:00,24.5,24.56,24.49,24.51,198200.0,13.8667,13.9006,13.861,13.8723,198200.0
2006-08-31 14:00:00,24.51,24.53,24.45,24.48,163700.0,13.8723,13.8837,13.8384,13.8554,163700.0
2006-08-31 14:30:00,24.49,24.52,24.48,24.52,129900.0,13.861,13.878,13.8554,13.878,129900.0
2006-08-31 15:00:00,24.52,24.55,24.49,24.54,184300.0,13.878,13.895,13.861,13.8893,184300.0
2006-08-31 15:30:00,24.54,24.64,24.53,24.59,324200.0,13.8893,13.9459,13.8837,13.9176,324200.0
2006-09-01 09:30:00,24.76,24.76,24.55,24.71,241200.0,14.0138,14.0138,13.895,13.9855,241200.0
2006-09-01 10:00:00,24.7,24.71,24.45,24.45,83100.0,13.9799,13.9855,13.8384,13.8384,83100.0
2006-09-01 10:30:00,24.45,24.54,24.45,24.5,105000.0,13.8384,13.8893,13.8384,13.8667,105000.0
2006-09-01 11:00:00,24.51,24.51,24.45,24.45,166000.0,13.8723,13.8723,13.8384,13.8384,166000.0
2006-09-01 11:30:00,24.46,24.47,24.42,24.43,62200.0,13.844,13.8497,13.8214,13.8271,62200.0
2006-09-01 12:00:00,24.43,24.45,24.43,24.43,57400.0,13.8271,13.8384,13.8271,13.8271,57400.0
2006-09-01 12:30:00,24.43,24.5,24.43,24.44,95300.0,13.8271,13.8667,13.8271,13.8327,95300.0
2006-09-01 13:00:00,24.44,24.49,24.44,24.49,60100.0,13.8327,13.861,13.8327,13.861,60100.0
2006-09-01 13:30:00,24.5,24.51,24.48,24.49,43100.0,13.8667,13.8723,13.8554,13.861,43100.0
2006-09-01 14:00:00,24.49,24.5,24.46,24.47,53000.0,13.861,13.8667,13.844,13.8497,53000.0
2006-09-01 14:30:00,24.46,24.49,24.43,24.46,108200.0,13.844,13.861,13.8271,13.844,108200.0
2006-09-01 15:00:00,24.45,24.5,24.44,24.45,131600.0,13.8384,13.8667,13.8327,13.8384,131600.0
2006-09-01 15:30:00,24.45,24.5,24.43,24.47,205600.0,13.8384,13.8667,13.8271,13.8497,205600.0
2006-09-05 09:30:00,24.36,24.63,24.21,24.24,204500.0,13.7874,13.9403,13.7025,13.7195,204500.0
2006-09-05 10:00:00,24.23,24.27,24.18,24.22,102400.0,13.7139,13.7365,13.6856,13.7082,102400.0
2006-09-05 10:30:00,24.22,24.27,24.2,24.24,121600.0,13.7082,13.7365,13.6969,13.7195,121600.0
2006-09-05 11:00:00,24.25,24.25,24.19,24.21,84400.0,13.7252,13.7252,13.6912,13.7025,84400.0
2006-09-05 11:30:00,24.22,24.23,24.07,24.16,216800.0,13.7082,13.7139,13.6233,13.6742,216800.0
2006-09-05 12:00:00,24.16,24.18,24.09,24.1,92600.0,13.6742,13.6856,13.6346,13.6403,92600.0
2006-09-05 12:30:00,24.1,24.11,24.0,24.04,178400.0,13.6403,13.6459,13.5837,13.6063,178400.0
2006-09-05 13:00:00,24.03,24.04,23.99,24.02,112600.0,13.6007,13.6063,13.578,13.595,112600.0
2006-09-05 13:30:00,24.02,24.03,23.98,24.01,116600.0,13.595,13.6007,13.5724,13.5893,116600.0
2006-09-05 14:00:00,24.01,24.06,24.0,24.02,160400.0,13.5893,13.6176,13.5837,13.595,160400.0
2006-09-05 14:30:00,24.01,24.06,23.99,24.03,120000.0,13.5893,13.6176,13.578,13.6007,120000.0
2006-09-05 15:00:00,24.03,24.07,24.0,24.02,120800.0,13.6007,13.6233,13.5837,13.595,120800.0
2006-09-05 15:30:00,24.02,24.05,23.92,23.97,387800.0,13.595,13.612,13.5384,13.5667,387800.0
2006-09-06 09:30:00,23.93,23.94,23.73,23.77,136400.0,13.549,13.5547,13.4358,13.4584,136400.0
2006-09-06 10:00:00,23.77,23.78,23.67,23.77,94400.0,13.4584,13.4641,13.4018,13.4584,94400.0
2006-09-06 10:30:00,23.77,23.81,23.7,23.79,108300.0,13.4584,13.4811,13.4188,13.4698,108300.0
2006-09-06 11:00:00,23.79,23.83,23.78,23.81,117500.0,13.4698,13.4924,13.4641,13.4811,117500.0
2006-09-06 11:30:00,23.81,23.86,23.79,23.85,91700.0,13.4811,13.5094,13.4698,13.5037,91700.0
2006-09-06 12:00:00,23.86,23.91,23.84,23.85,279700.0,13.5094,13.5377,13.4981,13.5037,279700.0
2006-09-06 12:30:00,23.85,23.9,23.81,23.84,113100.0,13.5037,13.532,13.4811,13.4981,113100.0
2006-09-06 13:00:00,23.83,23.84,23.78,23.81,155300.0,13.4924,13.4981,13.4641,13.4811,155300.0
2006-09-06 13:30:00,23.82,23.85,23.76,23.78,114200.0,13.4867,13.5037,13.4528,13.4641,114200.0
2006-09-06 14:00:00,23.78,23.85,23.76,23.79,196400.0,13.4641,13.5037,13.4528,13.4698,196400.0
2006-09-06 14:30:00,23.8,23.83,23.75,23.77,175800.0,13.4754,13.4924,13.4471,13.4584,175800.0
2006-09-06 15:00:00,23.77,23.85,23.74,23.82,135900.0,13.4584,13.5037,13.4414,13.4867,135900.0
2006-09-06 15:30:00,23.81,23.9,23.8,23.9,345000.0,13.4811,13.532,13.4754,13.532,345000.0
2006-09-07 09:30:00,23.86,24.04,23.84,23.88,143500.0,13.5094,13.6113,13.4981,13.5207,143500.0
2006-09-07 10:00:00,23.88,24.01,23.86,23.91,105000.0,13.5207,13.5943,13.5094,13.5377,105000.0
2006-09-07 10:30:00,23.91,23.92,23.84,23.89,147800.0,13.5377,13.5434,13.4981,13.5264,147800.0
2006-09-07 11:00:00,23.89,23.91,23.8,23.81,200900.0,13.5264,13.5377,13.4754,13.4811,200900.0
2006-09-07 11:30:00,23.81,23.89,23.75,23.87,162000.0,13.4811,13.5264,13.4471,13.5151,162000.0
2006-09-07 12:00:00,23.87,23.91,23.83,23.91,112800.0,13.5151,13.5377,13.4924,13.5377,112800.0
2006-09-07 12:30:00,23.91,23.94,23.9,23.9,54600.0,13.5377,13.5547,13.532,13.532,54600.0
2006-09-07 13:00:00,23.9,23.98,23.89,23.91,127700.0,13.532,13.5773,13.5264,13.5377,127700.0
2006-09-07 13:30:00,23.92,24.04,23.91,23.99,90200.0,13.5434,13.6113,13.5377,13.583,90200.0
2006-09-07 14:00:00,23.99,24.04,23.97,24.02,73900.0,13.583,13.6113,13.5717,13.6,73900.0
2006-09-07 14:30:00,24.0,24.05,23.98,24.04,103200.0,13.5887,13.617,13.5773,13.6113,103200.0
2006-09-07 15:00:00,24.04,24.06,23.9,24.02,199600.0,13.6113,13.6226,13.532,13.6,199600.0
2006-09-07 15:30:00,24.03,24.03,23.93,24.01,254700.0,13.6056,13.6056,13.549,13.5943,254700.0
2006-09-08 09:30:00,24.11,24.11,23.87,24.04,121100.0,13.6509,13.6509,13.5151,13.6113,121100.0
2006-09-08 10:00:00,24.03,24.05,23.98,24.0,104300.0,13.6056,13.617,13.5773,13.5887,104300.0
2006-09-08 10:30:00,24.02,24.04,24.0,24.03,95900.0,13.6,13.6113,13.5887,13.6056,95900.0
2006-09-08 11:00:00,24.04,24.07,24.01,24.03,103900.0,13.6113,13.6283,13.5943,13.6056,103900.0
2006-09-08 11:30:00,24.02,24.05,24.0,24.04,63900.0,13.6,13.617,13.5887,13.6113,63900.0
2006-09-08 12:00:00,24.03,24.07,24.03,24.06,88700.0,13.6056,13.6283,13.6056,13.6226,88700.0
2006-09-08 12:30:00,24.06,24.07,24.05,24.07,55400.0,13.6226,13.6283,13.617,13.6283,55400.0
2006-09-08 13:00:00,24.07,24.14,24.06,24.12,83100.0,13.6283,13.6679,13.6226,13.6566,83100.0
2006-09-08 13:30:00,24.12,24.16,24.11,24.16,71100.0,13.6566,13.6793,13.6509,13.6793,71100.0
2006-09-08 14:00:00,24.16,24.16,24.12,24.14,103100.0,13.6793,13.6793,13.6566,13.6679,103100.0
2006-09-08 14:30:00,24.15,24.18,24.1,24.17,104100.0,13.6736,13.6906,13.6453,13.6849,104100.0
2006-09-08 15:00:00,24.17,24.22,24.13,24.18,70500.0,13.6849,13.7132,13.6623,13.6906,70500.0
2006-09-08 15:30:00,24.19,24.29,24.18,24.2,225000.0,13.6962,13.7529,13.6906,13.7019,225000.0
2006-09-11 09:30:00,24.24,24.29,23.93,24.23,143700.0,13.7245,13.7529,13.549,13.7189,143700.0
2006-09-11 10:00:00,24.22,24.23,24.05,24.07,123100.0,13.7132,13.7189,13.617,13.6283,123100.0
2006-09-11 10:30:00,24.07,24.18,24.06,24.16,90100.0,13.6283,13.6906,13.6226,13.6793,90100.0
2006-09-11 11:00:00,24.15,24.19,24.12,24.17,124800.0,13.6736,13.6962,13.6566,13.6849,124800.0
2006-09-11 11:30:00,24.17,24.17,24.1,24.1,94700.0,13.6849,13.6849,13.6453,13.6453,94700.0
2006-09-11 12:00:00,24.1,24.2,24.1,24.15,134700.0,13.6453,13.7019,13.6453,13.6736,134700.0
2006-09-11 12:30:00,24.15,24.16,24.11,24.13,150500.0,13.6736,13.6793,13.6509,13.6623,150500.0
2006-09-11 13:00:00,24.13,24.19,24.07,24.18,63400.0,13.6623,13.6962,13.6283,13.6906,63400.0
2006-09-11 13:30:00,24.17,24.18,24.14,24.14,37800.0,13.6849,13.6906,13.6679,13.6679,37800.0
2006-09-11 14:00:00,24.14,24.15,24.13,24.13,40400.0,13.6679,13.6736,13.6623,13.6623,40400.0
2006-09-11 14:30:00,24.14,24.16,24.08,24.13,63200.0,13.6679,13.6793,13.634,13.6623,63200.0
2006-09-11 15:00:00,24.13,24.13,24.09,24.12,70200.0,13.6623,13.6623,13.6396,13.6566,70200.0
2006-09-11 15:30:00,24.12,24.19,24.12,24.19,131100.0,13.6566,13.6962,13.6566,13.6962,131100.0
2006-09-12 09:30:00,24.25,24.31,24.01,24.07,241300.0,13.7302,13.7642,13.5943,13.6283,241300.0
2006-09-12 10:00:00,24.07,24.12,24.02,24.03,138600.0,13.6283,13.6566,13.6,13.6056,138600.0
2006-09-12 10:30:00,24.02,24.08,24.0,24.05,154000.0,13.6,13.634,13.5887,13.617,154000.0
2006-09-12 11:00:00,24.05,24.07,24.02,24.03,94700.0,13.617,13.6283,13.6,13.6056,94700.0
2006-09-12 11:30:00,24.04,24.12,24.01,24.01,114000.0,13.6113,13.6566,13.5943,13.5943,114000.0
2006-09-12 12:00:00,24.01,24.04,24.0,24.03,66000.0,13.5943,13.6113,13.5887,13.6056,66000.0
2006-09-12 12:30:00,24.03,24.04,23.98,23.99,93800.0,13.6056,13.6113,13.5773,13.583,93800.0
2006-09-12 13:00:00,24.0,24.01,23.9,23.91,170600.0,13.5887,13.5943,13.532,13.5377,170600.0
2006-09-12 13:30:00,23.9,23.91,23.87,23.88,172400.0,13.532,13.5377,13.5151,13.5207,172400.0
2006-09-12 14:00:00,23.87,23.9,23.83,23.89,141400.0,13.5151,13.532,13.4924,13.5264,141400.0
2006-09-12 14:30:00,23.89,23.89,23.84,23.85,214700.0,13.5264,13.5264,13.4981,13.5037,214700.0
2006-09-12 15:00:00,23.85,23.86,23.79,23.79,260500.0,13.5037,13.5094,13.4698,13.4698,260500.0
2006-09-12 15:30:00,23.8,23.93,23.8,23.9,378400.0,13.4754,13.549,13.4754,13.532,378400.0
2006-09-13 09:30:00,23.73,23.83,23.62,23.82,173600.0,13.4358,13.4924,13.3735,13.4867,173600.0
2006-09-13 10:00:00,23.82,23.91,23.73,23.8,220500.0,13.4867,13.5377,13.4358,13.4754,220500.0
2006-09-13 10:30:00,23.8,23.82,23.72,23.73,132300.0,13.4754,13.4867,13.4301,13.4358,132300.0
2006-09-13 11:00:00,23.74,23.81,23.71,23.75,136600.0,13.4414,13.4811,13.4245,13.4471,136600.0
2006-09-13 11:30:00,23.74,23.76,23.66,23.73,164900.0,13.4414,13.4528,13.3962,13.4358,164900.0
2006-09-13 12:00:00,23.72,23.81,23.7,23.81,101100.0,13.4301,13.4811,13.4188,13.4811,101100.0
2006-09-13 12:30:00,23.81,23.85,23.78,23.83,61600.0,13.4811,13.5037,13.4641,13.4924,61600.0
2006-09-13 13:00:00,23.83,23.86,23.82,23.84,52300.0,13.4924,13.5094,13.4867,13.4981,52300.0
2006-09-13 13:30:00,23.84,23.88,23.84,23.87,58300.0,13.4981,13.5207,13.4981,13.5151,58300.0
2006-09-13 14:00:00,23.88,23.89,23.84,23.87,74300.0,13.5207,13.5264,13.4981,13.5151,74300.0
2006-09-13 14:30:00,23.88,23.95,23.86,23.94,119100.0,13.5207,13.5603,13.5094,13.5547,119100.0
2006-09-13 15:00:00,23.94,23.97,23.9,23.97,89800.0,13.5547,13.5717,13.532,13.5717,89800.0
2006-09-13 15:30:00,23.98,24.03,23.94,23.99,186900.0,13.5773,13.6056,13.5547,13.583,186900.0
2006-09-14 09:30:00,24.1,24.29,23.97,24.17,186800.0,13.6453,13.7529,13.5717,13.6849,186800.0
2006-09-14 10:00:00,24.17,24.33,24.17,24.22,110000.0,13.6849,13.7755,13.6849,13.7132,110000.0
2006-09-14 10:30:00,24.22,24.26,24.17,24.19,81600.0,13.7132,13.7359,13.6849,13.6962,81600.0
2006-09-14 11:00:00,24.18,24.2,24.04,24.08,113500.0,13.6906,13.7019,13.6113,13.634,113500.0
2006-09-14 11:30:00,24.07,24.15,24.03,24.13,243000.0,13.6283,13.6736,13.6056,13.6623,243000.0
2006-09-14 12:00:00,24.15,24.15,24.08,24.1,38600.0,13.6736,13.6736,13.634,13.6453,38600.0
2006-09-14 12:30:00,24.11,24.12,24.06,24.07,62000.0,13.6509,13.6566,13.6226,13.6283,62000.0
2006-09-14 13:00:00,24.06,24.07,24.02,24.05,52700.0,13.6226,13.6283,13.6,13.617,52700.0
2006-09-14 13:30:00,24.04,24.1,24.02,24.08,96700.0,13.6113,13.6453,13.6,13.634,96700.0
2006-09-14 14:00:00,24.08,24.09,24.05,24.09,102500.0,13.634,13.6396,13.617,13.6396,102500.0
2006-09-14 14:30:00,24.09,24.1,24.02,24.04,110500.0,13.6396,13.6453,13.6,13.6113,110500.0
2006-09-14 15:00:00,24.04,24.05,23.94,23.96,85300.0,13.6113,13.617,13.5547,13.566,85300.0
2006-09-14 15:30:00,23.95,24.0,23.91,24.0,154300.0,13.5603,13.5887,13.5377,13.5887,154300.0
2006-09-15 09:30:00,24.12,24.28,24.04,24.05,632700.0,13.6566,13.7472,13.6113,13.617,632700.0
2006-09-15 10:00:00,24.05,24.16,24.03,24.1,76600.0,13.617,13.6793,13.6056,13.6453,76600.0
2006-09-15 10:30:00,24.1,24.1,24.05,24.06,56500.0,13.6453,13.6453,13.617,13.6226,56500.0
2006-09-15 11:00:00,24.06,24.07,24.03,24.03,74800.0,13.6226,13.6283,13.6056,13.6056,74800.0
2006-09-15 11:30:00,24.03,24.05,23.95,23.96,88700.0,13.6056,13.617,13.5603,13.566,88700.0
2006-09-15 12:00:00,23.96,23.96,23.89,23.89,87400.0,13.566,13.566,13.5264,13.5264,87400.0
2006-09-15 12:30:00,23.89,23.89,23.75,23.79,120900.0,13.5264,13.5264,13.4471,13.4698,120900.0
2006-09-15 13:00:00,23.79,23.85,23.74,23.75,149400.0,13.4698,13.5037,13.4414,13.4471,149400.0
2006-09-15 13:30:00,23.75,23.9,23.73,23.89,250300.0,13.4471,13.532,13.4358,13.5264,250300.0
2006-09-15 14:00:00,23.9,23.9,23.87,23.9,131500.0,13.532,13.532,13.5151,13.532,131500.0
2006-09-15 14:30:00,23.89,23.95,23.89,23.93,135300.0,13.5264,13.5603,13.5264,13.549,135300.0
2006-09-15 15:00:00,23.93,23.94,23.91,23.92,130200.0,13.549,13.5547,13.5377,13.5434,130200.0
2006-09-15 15:30:00,23.92,23.92,23.86,23.88,251700.0,13.5434,13.5434,13.5094,13.5207,251700.0
2006-09-18 09:30:00,23.67,23.8,23.53,23.76,203500.0,13.4018,13.4754,13.3225,13.4528,203500.0
2006-09-18 10:00:00,23.77,23.83,23.68,23.68,148000.0,13.4584,13.4924,13.4075,13.4075,148000.0
2006-09-18 10:30:00,23.67,23.67,23.58,23.59,147200.0,13.4018,13.4018,13.3509,13.3565,147200.0
2006-09-18 11:00:00,23.59,23.62,23.55,23.57,116700.0,13.3565,13.3735,13.3339,13.3452,116700.0
2006-09-18 11:30:00,23.57,23.67,23.57,23.65,177800.0,13.3452,13.4018,13.3452,13.3905,177800.0
2006-09-18 12:00:00,23.66,23.68,23.64,23.65,143900.0,13.3962,13.4075,13.3848,13.3905,143900.0
2006-09-18 12:30:00,23.65,23.72,23.64,23.66,118600.0,13.3905,13.4301,13.3848,13.3962,118600.0
2006-09-18 13:00:00,23.66,23.78,23.66,23.77,117600.0,13.3962,13.4641,13.3962,13.4584,117600.0
2006-09-18 13:30:00,23.77,23.79,23.73,23.74,168400.0,13.4584,13.4698,13.4358,13.4414,168400.0
2006-09-18 14:00:00,23.74,23.86,23.73,23.84,116500.0,13.4414,13.5094,13.4358,13.4981,116500.0
2006-09-18 14:30:00,23.84,23.9,23.83,23.88,156000.0,13.4981,13.532,13.4924,13.5207,156000.0
2006-09-18 15:00:00,23.89,24.01,23.88,23.95,289900.0,13.5264,13.5943,13.5207,13.5603,289900.0
2006-09-18 15:30:00,23.95,24.02,23.92,24.0,256300.0,13.5603,13.6,13.5434,13.5887,256300.0
2006-09-19 09:30:00,24.12,24.25,24.1,24.21,217300.0,13.6566,13.7302,13.6453,13.7076,217300.0
2006-09-19 10:00:00,24.2,24.2,24.09,24.12,130800.0,13.7019,13.7019,13.6396,13.6566,130800.0
2006-09-19 10:30:00,24.13,24.13,24.07,24.12,171700.0,13.6623,13.6623,13.6283,13.6566,171700.0
2006-09-19 11:00:00,24.12,24.21,24.12,24.15,148300.0,13.6566,13.7076,13.6566,13.6736,148300.0
2006-09-19 11:30:00,24.15,24.19,24.11,24.15,141200.0,13.6736,13.6962,13.6509,13.6736,141200.0
2006-09-19 12:00:00,24.14,24.19,24.1,24.12,155000.0,13.6679,13.6962,13.6453,13.6566,155000.0
2006-09-19 12:30:00,24.12,24.15,24.12,24.13,189200.0,13.6566,13.6736,13.6566,13.6623,189200.0
2006-09-19 13:00:00,24.12,24.14,24.11,24.11,89800.0,13.6566,13.6679,13.6509,13.6509,89800.0
2006-09-19 13:30:00,24.11,24.13,24.09,24.11,107300.0,13.6509,13.6623,13.6396,13.6509,107300.0
2006-09-19 14:00:00,24.11,24.13,24.08,24.08,126700.0,13.6509,13.6623,13.634,13.634,126700.0
2006-09-19 14:30:00,24.08,24.12,24.08,24.12,126200.0,13.634,13.6566,13.634,13.6566,126200.0
2006-09-19 15:00:00,24.12,24.12,24.07,24.1,121500.0,13.6566,13.6566,13.6283,13.6453,121500.0
2006-09-19 15:30:00,24.11,24.18,24.1,24.16,212500.0,13.6509,13.6906,13.6453,13.6793,212500.0
2006-09-20 09:30:00,24.26,24.4,24.16,24.16,83800.0,13.7359,13.8151,13.6793,13.6793,83800.0
2006-09-20 10:00:00,24.17,24.29,24.17,24.28,83600.0,13.6849,13.7529,13.6849,13.7472,83600.0
2006-09-20 10:30:00,24.3,24.35,24.29,24.31,115200.0,13.7585,13.7868,13.7529,13.7642,115200.0
2006-09-20 11:00:00,24.31,24.33,24.29,24.3,85100.0,13.7642,13.7755,13.7529,13.7585,85100.0
2006-09-20 11:30:00,24.31,24.33,24.3,24.3,58000.0,13.7642,13.7755,13.7585,13.7585,58000.0
2006-09-20 12:00:00,24.3,24.32,24.3,24.3,77100.0,13.7585,13.7698,13.7585,13.7585,77100.0
2006-09-20 12:30:00,24.3,24.33,24.28,24.28,98500.0,13.7585,13.7755,13.7472,13.7472,98500.0
2006-09-20 13:00:00,24.27,24.29,24.24,24.28,94100.0,13.7415,13.7529,13.7245,13.7472,94100.0
2006-09-20 13:30:00,24.27,24.34,24.27,24.34,80000.0,13.7415,13.7812,13.7415,13.7812,80000.0
2006-09-20 14:00:00,24.34,24.39,24.27,24.3,178700.0,13.7812,13.8095,13.7415,13.7585,178700.0
2006-09-20 14:30:00,24.3,24.39,24.27,24.38,174900.0,13.7585,13.8095,13.7415,13.8038,174900.0
2006-09-20 15:00:00,24.38,24.43,24.35,24.42,174700.0,13.8038,13.8321,13.7868,13.8265,174700.0
2006-09-20 15:30:00,24.43,24.47,24.33,24.38,277000.0,13.8321,13.8548,13.7755,13.8038,277000.0
2006-09-21 09:30:00,24.43,24.5,24.32,24.39,80400.0,13.8321,13.8718,13.7698,13.8095,80400.0
2006-09-21 10:00:00,24.39,24.51,24.38,24.49,101500.0,13.8095,13.8774,13.8038,13.8661,101500.0
2006-09-21 10:30:00,24.49,24.53,24.49,24.51,127800.0,13.8661,13.8887,13.8661,13.8774,127800.0
2006-09-21 11:00:00,24.51,24.53,24.5,24.5,68700.0,13.8774,13.8887,13.8718,13.8718,68700.0
2006-09-21 11:30:00,24.5,24.52,24.45,24.47,121300.0,13.8718,13.8831,13.8434,13.8548,121300.0
2006-09-21 12:00:00,24.47,24.47,24.26,24.29,128000.0,13.8548,13.8548,13.7359,13.7529,128000.0
2006-09-21 12:30:00,24.29,24.43,24.29,24.4,138500.0,13.7529,13.8321,13.7529,13.8151,138500.0
2006-09-21 13:00:00,24.4,24.4,24.31,24.33,67500.0,13.8151,13.8151,13.7642,13.7755,67500.0
2006-09-21 13:30:00,24.32,24.39,24.32,24.36,65200.0,13.7698,13.8095,13.7698,13.7925,65200.0
2006-09-21 14:00:00,24.35,24.36,24.19,24.2,130300.0,13.7868,13.7925,13.6962,13.7019,130300.0
2006-09-21 14:30:00,24.2,24.24,24.13,24.13,89200.0,13.7019,13.7245,13.6623,13.6623,89200.0
2006-09-21 15:00:00,24.15,24.28,24.13,24.28,230300.0,13.6736,13.7472,13.6623,13.7472,230300.0
2006-09-21 15:30:00,24.28,24.35,24.27,24.31,253600.0,13.7472,13.7868,13.7415,13.7642,253600.0
2006-09-22 09:30:00,24.34,24.4,24.25,24.29,58500.0,13.7812,13.8151,13.7302,13.7529,58500.0
2006-09-22 10:00:00,24.27,24.27,24.15,24.18,56000.0,13.7415,13.7415,13.6736,13.6906,56000.0
2006-09-22 10:30:00,24.15,24.17,24.11,24.15,118400.0,13.6736,13.6849,13.6509,13.6736,118400.0
2006-09-22 11:00:00,24.15,24.22,24.1,24.22,78900.0,13.6736,13.7132,13.6453,13.7132,78900.0
2006-09-22 11:30:00,24.22,24.27,24.2,24.27,84500.0,13.7132,13.7415,13.7019,13.7415,84500.0
2006-09-22 12:00:00,24.27,24.27,24.23,24.23,80600.0,13.7415,13.7415,13.7189,13.7189,80600.0
2006-09-22 12:30:00,24.23,24.25,24.23,24.24,60900.0,13.7189,13.7302,13.7189,13.7245,60900.0
2006-09-22 13:00:00,24.24,24.29,24.23,24.27,151800.0,13.7245,13.7529,13.7189,13.7415,151800.0
2006-09-22 13:30:00,24.27,24.33,24.22,24.26,172500.0,13.7415,13.7755,13.7132,13.7359,172500.0
2006-09-22 14:00:00,24.26,24.36,24.26,24.34,106300.0,13.7359,13.7925,13.7359,13.7812,106300.0
2006-09-22 14:30:00,24.34,24.4,24.33,24.37,148200.0,13.7812,13.8151,13.7755,13.7982,148200.0
2006-09-22 15:00:00,24.37,24.52,24.37,24.5,278700.0,13.7982,13.8831,13.7982,13.8718,278700.0
2006-09-22 15:30:00,24.5,24.5,24.39,24.43,222400.0,13.8718,13.8718,13.8095,13.8321,222400.0
2006-09-25 09:30:00,24.6,24.85,24.5,24.74,202600.0,13.9284,14.0699,13.8718,14.0076,202600.0
2006-09-25 10:00:00,24.73,24.79,24.59,24.66,324600.0,14.002,14.036,13.9227,13.9623,324600.0
2006-09-25 10:30:00,24.66,24.67,24.5,24.55,101500.0,13.9623,13.968,13.8718,13.9001,101500.0
2006-09-25 11:00:00,24.55,24.58,24.5,24.55,80700.0,13.9001,13.9171,13.8718,13.9001,80700.0
2006-09-25 11:30:00,24.56,24.58,24.5,24.52,89700.0,13.9057,13.9171,13.8718,13.8831,89700.0
2006-09-25 12:00:00,24.53,24.57,24.5,24.55,97500.0,13.8887,13.9114,13.8718,13.9001,97500.0
2006-09-25 12:30:00,24.55,24.6,24.55,24.59,105300.0,13.9001,13.9284,13.9001,13.9227,105300.0
2006-09-25 13:00:00,24.6,24.65,24.6,24.63,62000.0,13.9284,13.9567,13.9284,13.9454,62000.0
2006-09-25 13:30:00,24.62,24.68,24.61,24.66,71000.0,13.9397,13.9737,13.934,13.9623,71000.0
2006-09-25 14:00:00,24.66,24.73,24.65,24.68,110600.0,13.9623,14.002,13.9567,13.9737,110600.0
2006-09-25 14:30:00,24.67,24.82,24.65,24.8,140600.0,13.968,14.0529,13.9567,14.0416,140600.0
2006-09-25 15:00:00,24.8,24.85,24.75,24.82,185100.0,14.0416,14.0699,14.0133,14.0529,185100.0
2006-09-25 15:30:00,24.81,24.82,24.76,24.78,259500.0,14.0473,14.0529,14.019,14.0303,259500.0
2006-09-26 09:30:00,24.9,24.97,24.81,24.9,333400.0,14.0982,14.1379,14.0473,14.0982,333400.0
2006-09-26 10:00:00,24.91,25.06,24.9,25.02,176500.0,14.1039,14.1888,14.0982,14.1662,176500.0
2006-09-26 10:30:00,25.03,25.05,24.95,25.01,118200.0,14.1718,14.1832,14.1265,14.1605,118200.0
2006-09-26 11:00:00,25.01,25.03,24.99,25.0,137200.0,14.1605,14.1718,14.1492,14.1549,137200.0
2006-09-26 11:30:00,25.0,25.05,24.99,25.01,201000.0,14.1549,14.1832,14.1492,14.1605,201000.0
2006-09-26 12:00:00,25.01,25.03,24.94,24.96,219700.0,14.1605,14.1718,14.1209,14.1322,219700.0
2006-09-26 12:30:00,24.96,24.98,24.91,24.98,196000.0,14.1322,14.1435,14.1039,14.1435,196000.0
2006-09-26 13:00:00,24.98,24.98,24.91,24.95,174700.0,14.1435,14.1435,14.1039,14.1265,174700.0
2006-09-26 13:30:00,24.95,25.01,24.93,25.0,103000.0,14.1265,14.1605,14.1152,14.1549,103000.0
2006-09-26 14:00:00,25.0,25.0,24.94,24.98,126500.0,14.1549,14.1549,14.1209,14.1435,126500.0
2006-09-26 14:30:00,24.99,25.01,24.94,24.97,172300.0,14.1492,14.1605,14.1209,14.1379,172300.0
2006-09-26 15:00:00,24.95,24.97,24.88,24.95,274800.0,14.1265,14.1379,14.0869,14.1265,274800.0
2006-09-26 15:30:00,24.95,24.98,24.9,24.94,276600.0,14.1265,14.1435,14.0982,14.1209,276600.0
2006-09-27 09:30:00,24.91,25.03,24.85,24.98,106900.0,14.1039,14.1718,14.0699,14.1435,106900.0
2006-09-27 10:00:00,25.0,25.08,24.99,24.99,103600.0,14.1549,14.2001,14.1492,14.1492,103600.0
2006-09-27 10:30:00,25.0,25.07,24.99,25.0,241700.0,14.1549,14.1945,14.1492,14.1549,241700.0
2006-09-27 11:00:00,25.01,25.02,24.88,24.89,128700.0,14.1605,14.1662,14.0869,14.0926,128700.0
2006-09-27 11:30:00,24.89,24.97,24.86,24.89,126000.0,14.0926,14.1379,14.0756,14.0926,126000.0
2006-09-27 12:00:00,24.89,24.89,24.76,24.76,109300.0,14.0926,14.0926,14.019,14.019,109300.0
2006-09-27 12:30:00,24.75,24.8,24.73,24.74,81600.0,14.0133,14.0416,14.002,14.0076,81600.0
2006-09-27 13:00:00,24.74,24.74,24.69,24.74,64300.0,14.0076,14.0076,13.9793,14.0076,64300.0
2006-09-27 13:30:00,24.74,24.81,24.69,24.81,142400.0,14.0076,14.0473,13.9793,14.0473,142400.0
2006-09-27 14:00:00,24.81,24.81,24.67,24.67,120800.0,14.0473,14.0473,13.968,13.968,120800.0
2006-09-27 14:30:00,24.67,24.7,24.61,24.65,90800.0,13.968,13.985,13.934,13.9567,90800.0
2006-09-27 15:00:00,24.65,24.71,24.56,24.58,165000.0,13.9567,13.9907,13.9057,13.9171,165000.0
2006-09-27 15:30:00,24.57,24.69,24.5,24.61,397100.0,13.9114,13.9793,13.8718,13.934,397100.0
2006-09-28 09:30:00,24.54,24.82,24.53,24.81,104900.0,13.8944,14.0529,13.8887,14.0473,104900.0
2006-09-28 10:00:00,24.81,24.98,24.81,24.96,89400.0,14.0473,14.1435,14.0473,14.1322,89400.0
2006-09-28 10:30:00,24.96,24.98,24.83,24.85,84100.0,14.1322,14.1435,14.0586,14.0699,84100.0
2006-09-28 11:00:00,24.85,24.9,24.84,24.88,145900.0,14.0699,14.0982,14.0643,14.0869,145900.0
2006-09-28 11:30:00,24.88,24.9,24.84,24.85,64700.0,14.0869,14.0982,14.0643,14.0699,64700.0
2006-09-28 12:00:00,24.84,24.86,24.83,24.84,65100.0,14.0643,14.0756,14.0586,14.0643,65100.0
2006-09-28 12:30:00,24.85,24.9,24.84,24.9,83100.0,14.0699,14.0982,14.0643,14.0982,83100.0
2006-09-28 13:00:00,24.9,24.94,24.84,24.91,240500.0,14.0982,14.1209,14.0643,14.1039,240500.0
2006-09-28 13:30:00,24.91,24.95,24.9,24.92,71000.0,14.1039,14.1265,14.0982,14.1096,71000.0
2006-09-28 14:00:00,24.94,24.98,24.93,24.97,79700.0,14.1209,14.1435,14.1152,14.1379,79700.0
2006-09-28 14:30:00,24.98,25.0,24.95,24.99,115900.0,14.1435,14.1549,14.1265,14.1492,115900.0
2006-09-28 15:00:00,24.99,25.04,24.94,25.01,142800.0,14.1492,14.1775,14.1209,14.1605,142800.0
2006-09-28 15:30:00,25.0,25.07,24.98,25.01,198000.0,14.1549,14.1945,14.1435,14.1605,198000.0
2006-09-29 09:30:00,25.0,25.01,24.71,24.77,147900.0,14.1549,14.1605,13.9907,14.0246,147900.0
2006-09-29 10:00:00,24.77,24.88,24.68,24.83,172900.0,14.0246,14.0869,13.9737,14.0586,172900.0
2006-09-29 10:30:00,24.84,24.97,24.8,24.95,120400.0,14.0643,14.1379,14.0416,14.1265,120400.0
2006-09-29 11:00:00,24.95,24.95,24.8,24.8,96800.0,14.1265,14.1265,14.0416,14.0416,96800.0
2006-09-29 11:30:00,24.8,24.83,24.73,24.73,94700.0,14.0416,14.0586,14.002,14.002,94700.0
2006-09-29 12:00:00,24.74,24.78,24.68,24.75,243000.0,14.0076,14.0303,13.9737,14.0133,243000.0
2006-09-29 12:30:00,24.75,24.75,24.68,24.68,62600.0,14.0133,14.0133,13.9737,13.9737,62600.0
2006-09-29 13:00:00,24.67,24.69,24.54,24.54,122300.0,13.968,13.9793,13.8944,13.8944,122300.0
2006-09-29 13:30:00,24.54,24.55,24.52,24.53,66500.0,13.8944,13.9001,13.8831,13.8887,66500.0
2006-09-29 14:00:00,24.54,24.57,24.52,24.53,98800.0,13.8944,13.9114,13.8831,13.8887,98800.0
2006-09-29 14:30:00,24.52,24.54,24.51,24.51,115200.0,13.8831,13.8944,13.8774,13.8774,115200.0
2006-09-29 15:00:00,24.52,24.65,24.5,24.65,156200.0,13.8831,13.9567,13.8718,13.9567,156200.0
2006-09-29 15:30:00,24.64,24.65,24.46,24.54,362200.0,13.951,13.9567,13.8491,13.8944,362200.0
2006-10-02 09:30:00,24.47,24.54,24.37,24.53,73000.0,13.8548,13.8944,13.7982,13.8887,73000.0
2006-10-02 10:00:00,24.52,24.56,24.42,24.45,67600.0,13.8831,13.9057,13.8265,13.8434,67600.0
2006-10-02 10:30:00,24.46,24.53,24.46,24.48,94100.0,13.8491,13.8887,13.8491,13.8604,94100.0
2006-10-02 11:00:00,24.47,24.52,24.45,24.47,81700.0,13.8548,13.8831,13.8434,13.8548,81700.0
2006-10-02 11:30:00,24.47,24.52,24.42,24.42,52900.0,13.8548,13.8831,13.8265,13.8265,52900.0
2006-10-02 12:00:00,24.42,24.43,24.37,24.39,42700.0,13.8265,13.8321,13.7982,13.8095,42700.0
2006-10-02 12:30:00,24.39,24.39,24.34,24.35,56100.0,13.8095,13.8095,13.7812,13.7868,56100.0
2006-10-02 13:00:00,24.36,24.39,24.34,24.39,39100.0,13.7925,13.8095,13.7812,13.8095,39100.0
2006-10-02 13:30:00,24.39,24.4,24.31,24.34,67100.0,13.8095,13.8151,13.7642,13.7812,67100.0
2006-10-02 14:00:00,24.33,24.33,24.1,24.17,252300.0,13.7755,13.7755,13.6453,13.6849,252300.0
2006-10-02 14:30:00,24.17,24.19,24.09,24.14,166500.0,13.6849,13.6962,13.6396,13.6679,166500.0
2006-10-02 15:00:00,24.13,24.28,24.13,24.27,114100.0,13.6623,13.7472,13.6623,13.7415,114100.0
2006-10-02 15:30:00,24.27,24.32,24.18,24.28,183500.0,13.7415,13.7698,13.6906,13.7472,183500.0
2006-10-03 09:30:00,24.29,24.56,24.29,24.56,85000.0,13.7529,13.9057,13.7529,13.9057,85000.0
2006-10-03 10:00:00,24.56,24.66,24.54,24.65,71100.0,13.9057,13.9623,13.8944,13.9567,71100.0
2006-10-03 10:30:00,24.64,24.77,24.64,24.77,93500.0,13.951,14.0246,13.951,14.0246,93500.0
2006-10-03 11:00:00,24.77,24.92,24.76,24.9,171900.0,14.0246,14.1096,14.019,14.0982,171900.0
2006-10-03 11:30:00,24.91,24.94,24.88,24.9,109800.0,14.1039,14.1209,14.0869,14.0982,109800.0
2006-10-03 12:00:00,24.91,25.05,24.9,24.97,220500.0,14.1039,14.1832,14.0982,14.1379,220500.0
2006-10-03 12:30:00,24.98,25.05,24.98,25.03,159300.0,14.1435,14.1832,14.1435,14.1718,159300.0
2006-10-03 13:00:00,25.04,25.05,24.96,24.96,137400.0,14.1775,14.1832,14.1322,14.1322,137400.0
2006-10-03 13:30:00,24.96,24.96,24.92,24.92,98500.0,14.1322,14.1322,14.1096,14.1096,98500.0
2006-10-03 14:00:00,24.92,24.99,24.85,24.86,191100.0,14.1096,14.1492,14.0699,14.0756,191100.0
2006-10-03 14:30:00,24.85,24.96,24.85,24.89,178800.0,14.0699,14.1322,14.0699,14.0926,178800.0
2006-10-03 15:00:00,24.9,24.97,24.84,24.84,202400.0,14.0982,14.1379,14.0643,14.0643,202400.0
2006-10-03 15:30:00,24.84,24.91,24.83,24.86,273900.0,14.0643,14.1039,14.0586,14.0756,273900.0
2006-10-04 09:30:00,24.74,24.91,24.73,24.81,70300.0,14.0076,14.1039,14.002,14.0473,70300.0
2006-10-04 10:00:00,24.81,24.94,24.78,24.93,131200.0,14.0473,14.1209,14.0303,14.1152,131200.0
2006-10-04 10:30:00,24.93,24.96,24.9,24.95,67500.0,14.1152,14.1322,14.0982,14.1265,67500.0
2006-10-04 11:00:00,24.95,24.97,24.9,24.95,130100.0,14.1265,14.1379,14.0982,14.1265,130100.0
2006-10-04 11:30:00,24.95,25.03,24.91,25.03,140900.0,14.1265,14.1718,14.1039,14.1718,140900.0
2006-10-04 12:00:00,25.03,25.06,24.99,24.99,64200.0,14.1718,14.1888,14.1492,14.1492,64200.0
2006-10-04 12:30:00,25.0,25.02,24.98,25.0,74100.0,14.1549,14.1662,14.1435,14.1549,74100.0
2006-10-04 13:00:00,25.0,25.04,24.96,25.04,67500.0,14.1549,14.1775,14.1322,14.1775,67500.0
2006-10-04 13:30:00,25.04,25.1,25.04,25.08,119500.0,14.1775,14.2115,14.1775,14.2001,119500.0
2006-10-04 14:00:00,25.09,25.15,25.06,25.06,81500.0,14.2058,14.2398,14.1888,14.1888,81500.0
2006-10-04 14:30:00,25.07,25.11,25.03,25.1,105500.0,14.1945,14.2171,14.1718,14.2115,105500.0
2006-10-04 15:00:00,25.11,25.14,25.07,25.11,102600.0,14.2171,14.2341,14.1945,14.2171,102600.0
2006-10-04 15:30:00,25.11,25.2,25.09,25.15,152300.0,14.2171,14.2681,14.2058,14.2398,152300.0
2006-10-05 09:30:00,25.07,25.25,25.07,25.2,89800.0,14.1945,14.2964,14.1945,14.2681,89800.0
2006-10-05 10:00:00,25.2,25.24,25.14,25.23,62100.0,14.2681,14.2907,14.2341,14.2851,62100.0
2006-10-05 10:30:00,25.24,25.28,25.2,25.23,102700.0,14.2907,14.3134,14.2681,14.2851,102700.0
2006-10-05 11:00:00,25.23,25.24,25.11,25.15,94700.0,14.2851,14.2907,14.2171,14.2398,94700.0
2006-10-05 11:30:00,25.16,25.25,25.13,25.24,91500.0,14.2454,14.2964,14.2285,14.2907,91500.0
2006-10-05 12:00:00,25.25,25.3,25.24,25.24,103200.0,14.2964,14.3247,14.2907,14.2907,103200.0
2006-10-05 12:30:00,25.24,25.29,25.19,25.27,67600.0,14.2907,14.319,14.2624,14.3077,67600.0
2006-10-05 13:00:00,25.27,25.28,25.2,25.2,96900.0,14.3077,14.3134,14.2681,14.2681,96900.0
2006-10-05 13:30:00,25.2,25.23,25.16,25.16,54100.0,14.2681,14.2851,14.2454,14.2454,54100.0
2006-10-05 14:00:00,25.17,25.2,25.15,25.16,43200.0,14.2511,14.2681,14.2398,14.2454,43200.0
2006-10-05 14:30:00,25.16,25.2,25.16,25.18,45200.0,14.2454,14.2681,14.2454,14.2568,45200.0
2006-10-05 15:00:00,25.18,25.2,25.15,25.17,69400.0,14.2568,14.2681,14.2398,14.2511,69400.0
2006-10-05 15:30:00,25.18,25.18,25.11,25.11,161700.0,14.2568,14.2568,14.2171,14.2171,161700.0
2006-10-06 09:30:00,25.09,25.17,24.94,25.13,145400.0,14.2058,14.2511,14.1209,14.2285,145400.0
2006-10-06 10:00:00,25.13,25.13,25.03,25.05,63100.0,14.2285,14.2285,14.1718,14.1832,63100.0
2006-10-06 10:30:00,25.05,25.11,24.99,25.11,58300.0,14.1832,14.2171,14.1492,14.2171,58300.0
2006-10-06 11:00:00,25.09,25.1,24.91,24.94,114000.0,14.2058,14.2115,14.1039,14.1209,114000.0
2006-10-06 11:30:00,24.95,24.97,24.9,24.92,121300.0,14.1265,14.1379,14.0982,14.1096,121300.0
2006-10-06 12:00:00,24.91,24.94,24.89,24.9,62600.0,14.1039,14.1209,14.0926,14.0982,62600.0
2006-10-06 12:30:00,24.9,24.95,24.9,24.95,72000.0,14.0982,14.1265,14.0982,14.1265,72000.0
2006-10-06 13:00:00,24.95,24.97,24.93,24.95,64200.0,14.1265,14.1379,14.1152,14.1265,64200.0
2006-10-06 13:30:00,24.95,24.96,24.9,24.91,59000.0,14.1265,14.1322,14.0982,14.1039,59000.0
2006-10-06 14:00:00,24.91,24.92,24.86,24.88,69000.0,14.1039,14.1096,14.0756,14.0869,69000.0
2006-10-06 14:30:00,24.88,24.92,24.87,24.89,60200.0,14.0869,14.1096,14.0812,14.0926,60200.0
2006-10-06 15:00:00,24.89,24.93,24.88,24.92,101100.0,14.0926,14.1152,14.0869,14.1096,101100.0
2006-10-06 15:30:00,24.92,25.01,24.9,25.01,137700.0,14.1096,14.1605,14.0982,14.1605,137700.0
2006-10-09 09:30:00,25.0,25.0,24.9,24.99,85300.0,14.1549,14.1549,14.0982,14.1492,85300.0
2006-10-09 10:00:00,24.98,25.06,24.92,24.95,104100.0,14.1435,14.1888,14.1096,14.1265,104100.0
2006-10-09 10:30:00,24.96,25.05,24.93,24.93,80300.0,14.1322,14.1832,14.1152,14.1152,80300.0
2006-10-09 11:00:00,24.95,25.05,24.92,25.01,81400.0,14.1265,14.1832,14.1096,14.1605,81400.0
2006-10-09 11:30:00,25.01,25.09,24.99,25.04,95700.0,14.1605,14.2058,14.1492,14.1775,95700.0
2006-10-09 12:00:00,25.04,25.13,25.03,25.07,141400.0,14.1775,14.2285,14.1718,14.1945,141400.0
2006-10-09 12:30:00,25.07,25.08,24.97,24.98,63700.0,14.1945,14.2001,14.1379,14.1435,63700.0
2006-10-09 13:00:00,24.98,24.99,24.94,24.96,63000.0,14.1435,14.1492,14.1209,14.1322,63000.0
2006-10-09 13:30:00,24.97,24.98,24.94,24.94,77100.0,14.1379,14.1435,14.1209,14.1209,77100.0
2006-10-09 14:00:00,24.94,25.0,24.94,25.0,68500.0,14.1209,14.1549,14.1209,14.1549,68500.0
2006-10-09 14:30:00,25.0,25.02,24.98,25.01,42700.0,14.1549,14.1662,14.1435,14.1605,42700.0
2006-10-09 15:00:00,25.0,25.01,24.97,24.99,67000.0,14.1549,14.1605,14.1379,14.1492,67000.0
2006-10-09 15:30:00,24.99,25.01,24.96,24.97,140100.0,14.1492,14.1605,14.1322,14.1379,140100.0
2006-10-10 09:30:00,24.95,25.11,24.95,25.0,91800.0,14.1265,14.2171,14.1265,14.1549,91800.0
2006-10-10 10:00:00,25.0,25.06,24.95,24.98,84900.0,14.1549,14.1888,14.1265,14.1435,84900.0
2006-10-10 10:30:00,24.97,25.01,24.96,24.97,95800.0,14.1379,14.1605,14.1322,14.1379,95800.0
2006-10-10 11:00:00,24.96,25.02,24.93,25.02,96800.0,14.1322,14.1662,14.1152,14.1662,96800.0
2006-10-10 11:30:00,25.01,25.04,24.97,24.99,79100.0,14.1605,14.1775,14.1379,14.1492,79100.0
2006-10-10 12:00:00,25.0,25.02,24.93,24.95,75100.0,14.1549,14.1662,14.1152,14.1265,75100.0
2006-10-10 12:30:00,24.94,24.94,24.88,24.92,95100.0,14.1209,14.1209,14.0869,14.1096,95100.0
2006-10-10 13:00:00,24.9,24.94,24.82,24.86,159000.0,14.0982,14.1209,14.0529,14.0756,159000.0
2006-10-10 13:30:00,24.86,24.87,24.81,24.83,110000.0,14.0756,14.0812,14.0473,14.0586,110000.0
2006-10-10 14:00:00,24.83,24.83,24.74,24.76,133700.0,14.0586,14.0586,14.0076,14.019,133700.0
2006-10-10 14:30:00,24.75,24.79,24.73,24.74,147100.0,14.0133,14.036,14.002,14.0076,147100.0
2006-10-10 15:00:00,24.74,24.77,24.66,24.69,284100.0,14.0076,14.0246,13.9623,13.9793,284100.0
2006-10-10 15:30:00,24.69,24.79,24.6,24.73,306700.0,13.9793,14.036,13.9284,14.002,306700.0
2006-10-11 09:30:00,24.75,25.08,24.6,25.02,345400.0,14.0133,14.2001,13.9284,14.1662,345400.0
2006-10-11 10:00:00,25.05,25.47,25.05,25.4,265800.0,14.1832,14.421,14.1832,14.3813,265800.0
2006-10-11 10:30:00,25.4,25.4,25.12,25.23,181700.0,14.3813,14.3813,14.2228,14.2851,181700.0
2006-10-11 11:00:00,25.23,25.41,25.23,25.37,260300.0,14.2851,14.387,14.2851,14.3643,260300.0
2006-10-11 11:30:00,25.38,25.54,25.35,25.44,200500.0,14.37,14.4606,14.353,14.404,200500.0
2006-10-11 12:00:00,25.45,25.53,25.4,25.5,200100.0,14.4096,14.4549,14.3813,14.438,200100.0
2006-10-11 12:30:00,25.5,25.5,25.32,25.5,121400.0,14.438,14.438,14.336,14.438,121400.0
2006-10-11 13:00:00,25.49,25.5,25.32,25.36,160300.0,14.4323,14.438,14.336,14.3587,160300.0
2006-10-11 13:30:00,25.35,25.36,25.23,25.3,80800.0,14.353,14.3587,14.2851,14.3247,80800.0
2006-10-11 14:00:00,25.3,25.3,24.97,25.04,170800.0,14.3247,14.3247,14.1379,14.1775,170800.0
2006-10-11 14:30:00,25.04,25.11,24.84,25.06,156200.0,14.1775,14.2171,14.0643,14.1888,156200.0
2006-10-11 15:00:00,25.04,25.16,24.9,25.1,160000.0,14.1775,14.2454,14.0982,14.2115,160000.0
2006-10-11 15:30:00,25.1,25.14,25.0,25.06,224800.0,14.2115,14.2341,14.1549,14.1888,224800.0
2006-10-12 09:30:00,25.22,25.35,25.14,25.29,144300.0,14.2794,14.353,14.2341,14.319,144300.0
2006-10-12 10:00:00,25.28,25.32,25.19,25.21,127800.0,14.3134,14.336,14.2624,14.2738,127800.0
2006-10-12 10:30:00,25.2,25.25,25.08,25.09,114900.0,14.2681,14.2964,14.2001,14.2058,114900.0
2006-10-12 11:00:00,25.09,25.1,24.87,24.97,137500.0,14.2058,14.2115,14.0812,14.1379,137500.0
2006-10-12 11:30:00,24.97,24.98,24.84,24.92,388100.0,14.1379,14.1435,14.0643,14.1096,388100.0
2006-10-12 12:00:00,24.94,25.21,24.91,25.1,246200.0,14.1209,14.2738,14.1039,14.2115,246200.0
2006-10-12 12:30:00,25.11,25.11,25.04,25.11,171500.0,14.2171,14.2171,14.1775,14.2171,171500.0
2006-10-12 13:00:00,25.1,25.11,25.0,25.07,129200.0,14.2115,14.2171,14.1549,14.1945,129200.0
2006-10-12 13:30:00,25.07,25.2,25.02,25.15,170200.0,14.1945,14.2681,14.1662,14.2398,170200.0
2006-10-12 14:00:00,25.16,25.17,25.11,25.16,113300.0,14.2454,14.2511,14.2171,14.2454,113300.0
2006-10-12 14:30:00,25.16,25.16,25.1,25.1,141700.0,14.2454,14.2454,14.2115,14.2115,141700.0
2006-10-12 15:00:00,25.1,25.12,25.05,25.05,97700.0,14.2115,14.2228,14.1832,14.1832,97700.0
2006-10-12 15:30:00,25.05,25.05,24.98,25.0,128100.0,14.1832,14.1832,14.1435,14.1549,128100.0
2006-10-13 09:30:00,25.07,25.35,25.02,25.24,197300.0,14.1945,14.353,14.1662,14.2907,197300.0
2006-10-13 10:00:00,25.25,25.32,25.2,25.27,100500.0,14.2964,14.336,14.2681,14.3077,100500.0
2006-10-13 10:30:00,25.28,25.28,25.04,25.05,141200.0,14.3134,14.3134,14.1775,14.1832,141200.0
2006-10-13 11:00:00,25.06,25.07,24.98,25.01,189900.0,14.1888,14.1945,14.1435,14.1605,189900.0
2006-10-13 11:30:00,25.0,25.01,24.83,24.84,218400.0,14.1549,14.1605,14.0586,14.0643,218400.0
2006-10-13 12:00:00,24.84,24.92,24.84,24.91,181700.0,14.0643,14.1096,14.0643,14.1039,181700.0
2006-10-13 12:30:00,24.9,24.91,24.81,24.82,302400.0,14.0982,14.1039,14.0473,14.0529,302400.0
2006-10-13 13:00:00,24.82,24.84,24.74,24.8,121700.0,14.0529,14.0643,14.0076,14.0416,121700.0
2006-10-13 13:30:00,24.8,24.85,24.79,24.84,109300.0,14.0416,14.0699,14.036,14.0643,109300.0
2006-10-13 14:00:00,24.83,24.9,24.8,24.89,412700.0,14.0586,14.0982,14.0416,14.0926,412700.0
2006-10-13 14:30:00,24.88,24.91,24.81,24.82,121200.0,14.0869,14.1039,14.0473,14.0529,121200.0
2006-10-13 15:00:00,24.83,24.86,24.81,24.83,131000.0,14.0586,14.0756,14.0473,14.0586,131000.0
2006-10-13 15:30:00,24.83,24.87,24.68,24.75,561500.0,14.0586,14.0812,13.9737,14.0133,561500.0
2006-10-16 09:30:00,24.73,25.09,24.73,25.07,173400.0,14.002,14.2058,14.002,14.1945,173400.0
2006-10-16 10:00:00,25.06,25.06,24.89,24.94,215900.0,14.1888,14.1888,14.0926,14.1209,215900.0
2006-10-16 10:30:00,24.95,24.97,24.87,24.89,757300.0,14.1265,14.1379,14.0812,14.0926,757300.0
2006-10-16 11:00:00,24.89,24.9,24.87,24.88,97100.0,14.0926,14.0982,14.0812,14.0869,97100.0
2006-10-16 11:30:00,24.88,24.88,24.75,24.76,121800.0,14.0869,14.0869,14.0133,14.019,121800.0
2006-10-16 12:00:00,24.76,24.77,24.5,24.65,6227200.0,14.019,14.0246,13.8718,13.9567,6227200.0
2006-10-16 12:30:00,24.65,24.72,24.5,24.59,1431300.0,13.9567,13.9963,13.8718,13.9227,1431300.0
2006-10-16 13:00:00,24.6,24.6,24.44,24.48,282000.0,13.9284,13.9284,13.8378,13.8604,282000.0
2006-10-16 13:30:00,24.47,24.55,24.46,24.54,101800.0,13.8548,13.9001,13.8491,13.8944,101800.0
2006-10-16 14:00:00,24.54,24.64,24.53,24.62,124300.0,13.8944,13.951,13.8887,13.9397,124300.0
2006-10-16 14:30:00,24.63,24.63,24.51,24.55,171500.0,13.9454,13.9454,13.8774,13.9001,171500.0
2006-10-16 15:00:00,24.56,24.61,24.49,24.52,483900.0,13.9057,13.934,13.8661,13.8831,483900.0
2006-10-16 15:30:00,24.52,24.56,24.49,24.51,546100.0,13.8831,13.9057,13.8661,13.8774,546100.0
2006-10-17 09:30:00,24.53,24.56,24.34,24.44,296200.0,13.8887,13.9057,13.7812,13.8378,296200.0
2006-10-17 10:00:00,24.43,24.44,24.36,24.4,229000.0,13.8321,13.8378,13.7925,13.8151,229000.0
2006-10-17 10:30:00,24.4,24.61,24.39,24.56,360000.0,13.8151,13.934,13.8095,13.9057,360000.0
2006-10-17 11:00:00,24.56,24.57,24.54,24.56,355400.0,13.9057,13.9114,13.8944,13.9057,355400.0
2006-10-17 11:30:00,24.55,24.59,24.54,24.56,166000.0,13.9001,13.9227,13.8944,13.9057,166000.0
2006-10-17 12:00:00,24.57,24.83,24.56,24.8,681900.0,13.9114,14.0586,13.9057,14.0416,681900.0
2006-10-17 12:30:00,24.8,24.83,24.76,24.79,143200.0,14.0416,14.0586,14.019,14.036,143200.0
2006-10-17 13:00:00,24.8,24.88,24.76,24.78,157300.0,14.0416,14.0869,14.019,14.0303,157300.0
2006-10-17 13:30:00,24.77,24.81,24.71,24.71,342300.0,14.0246,14.0473,13.9907,13.9907,342300.0
2006-10-17 14:00:00,24.72,24.72,24.6,24.61,289100.0,13.9963,13.9963,13.9284,13.934,289100.0
2006-10-17 14:30:00,24.6,24.62,24.54,24.55,473800.0,13.9284,13.9397,13.8944,13.9001,473800.0
2006-10-17 15:00:00,24.55,24.75,24.54,24.74,497800.0,13.9001,14.0133,13.8944,14.0076,497800.0
2006-10-17 15:30:00,24.73,24.82,24.73,24.8,569500.0,14.002,14.0529,14.002,14.0416,569500.0
2006-10-18 09:30:00,25.23,25.34,25.07,25.21,407200.0,14.2851,14.3474,14.1945,14.2738,407200.0
2006-10-18 10:00:00,25.18,25.27,25.03,25.1,144200.0,14.2568,14.3077,14.1718,14.2115,144200.0
2006-10-18 10:30:00,25.1,25.11,24.95,25.0,151800.0,14.2115,14.2171,14.1265,14.1549,151800.0
2006-10-18 11:00:00,25.01,25.07,24.91,24.93,131000.0,14.1605,14.1945,14.1039,14.1152,131000.0
2006-10-18 11:30:00,24.93,25.0,24.91,24.94,166900.0,14.1152,14.1549,14.1039,14.1209,166900.0
2006-10-18 12:00:00,24.94,25.0,24.93,25.0,134800.0,14.1209,14.1549,14.1152,14.1549,134800.0
2006-10-18 12:30:00,25.0,25.0,24.97,24.99,126800.0,14.1549,14.1549,14.1379,14.1492,126800.0
2006-10-18 13:00:00,24.98,25.01,24.89,24.91,109600.0,14.1435,14.1605,14.0926,14.1039,109600.0
2006-10-18 13:30:00,24.93,25.0,24.9,24.98,112200.0,14.1152,14.1549,14.0982,14.1435,112200.0
2006-10-18 14:00:00,24.98,25.0,24.96,24.96,154700.0,14.1435,14.1549,14.1322,14.1322,154700.0
2006-10-18 14:30:00,24.97,25.06,24.97,25.03,133600.0,14.1379,14.1888,14.1379,14.1718,133600.0
2006-10-18 15:00:00,25.02,25.12,25.0,25.03,262000.0,14.1662,14.2228,14.1549,14.1718,262000.0
2006-10-18 15:30:00,25.04,25.17,25.0,25.05,495500.0,14.1775,14.2511,14.1549,14.1832,495500.0
2006-10-19 09:30:00,25.0,25.08,24.86,25.04,388300.0,14.1549,14.2001,14.0756,14.1775,388300.0
2006-10-19 10:00:00,25.01,25.03,24.87,24.98,110200.0,14.1605,14.1718,14.0812,14.1435,110200.0
2006-10-19 10:30:00,24.99,24.99,24.91,24.94,102100.0,14.1492,14.1492,14.1039,14.1209,102100.0
2006-10-19 11:00:00,24.95,24.95,24.88,24.88,90500.0,14.1265,14.1265,14.0869,14.0869,90500.0
2006-10-19 11:30:00,24.88,24.9,24.87,24.87,190400.0,14.0869,14.0982,14.0812,14.0812,190400.0
2006-10-19 12:00:00,24.87,24.93,24.86,24.9,153200.0,14.0812,14.1152,14.0756,14.0982,153200.0
2006-10-19 12:30:00,24.91,24.92,24.86,24.89,149000.0,14.1039,14.1096,14.0756,14.0926,149000.0
2006-10-19 13:00:00,24.88,24.92,24.85,24.87,139600.0,14.0869,14.1096,14.0699,14.0812,139600.0
2006-10-19 13:30:00,24.88,24.91,24.86,24.86,85700.0,14.0869,14.1039,14.0756,14.0756,85700.0
2006-10-19 14:00:00,24.86,24.87,24.79,24.79,131900.0,14.0756,14.0812,14.036,14.036,131900.0
2006-10-19 14:30:00,24.79,24.8,24.73,24.8,248300.0,14.036,14.0416,14.002,14.0416,248300.0
2006-10-19 15:00:00,24.79,24.79,24.72,24.75,240400.0,14.036,14.036,13.9963,14.0133,240400.0
2006-10-19 15:30:00,24.75,24.76,24.62,24.68,565900.0,14.0133,14.019,13.9397,13.9737,565900.0
2006-10-20 09:30:00,24.68,24.68,24.0,24.21,826600.0,13.9737,13.9737,13.5887,13.7076,826600.0
2006-10-20 10:00:00,24.2,24.47,24.2,24.47,216600.0,13.7019,13.8548,13.7019,13.8548,216600.0
2006-10-20 10:30:00,24.47,24.48,24.37,24.44,180000.0,13.8548,13.8604,13.7982,13.8378,180000.0
2006-10-20 11:00:00,24.45,24.55,24.44,24.54,144500.0,13.8434,13.9001,13.8378,13.8944,144500.0
2006-10-20 11:30:00,24.54,24.6,24.54,24.59,87400.0,13.8944,13.9284,13.8944,13.9227,87400.0
2006-10-20 12:00:00,24.59,24.61,24.57,24.6,114100.0,13.9227,13.934,13.9114,13.9284,114100.0
2006-10-20 12:30:00,24.59,24.61,24.57,24.57,61600.0,13.9227,13.934,13.9114,13.9114,61600.0
2006-10-20 13:00:00,24.57,24.59,24.56,24.58,56500.0,13.9114,13.9227,13.9057,13.9171,56500.0
2006-10-20 13:30:00,24.58,24.6,24.57,24.58,86100.0,13.9171,13.9284,13.9114,13.9171,86100.0
2006-10-20 14:00:00,24.58,24.66,24.58,24.61,230100.0,13.9171,13.9623,13.9171,13.934,230100.0
2006-10-20 14:30:00,24.61,24.61,24.52,24.52,150200.0,13.934,13.934,13.8831,13.8831,150200.0
2006-10-20 15:00:00,24.52,24.59,24.5,24.51,187400.0,13.8831,13.9227,13.8718,13.8774,187400.0
2006-10-20 15:30:00,24.5,24.55,24.49,24.5,198200.0,13.8718,13.9001,13.8661,13.8718,198200.0
2006-10-23 09:30:00,24.36,24.48,24.36,24.44,107400.0,13.7925,13.8604,13.7925,13.8378,107400.0
2006-10-23 10:00:00,24.44,24.5,24.42,24.48,164500.0,13.8378,13.8718,13.8265,13.8604,164500.0
2006-10-23 10:30:00,24.49,24.58,24.49,24.51,190000.0,13.8661,13.9171,13.8661,13.8774,190000.0
2006-10-23 11:00:00,24.5,24.58,24.49,24.52,189300.0,13.8718,13.9171,13.8661,13.8831,189300.0
2006-10-23 11:30:00,24.53,24.55,24.48,24.54,116600.0,13.8887,13.9001,13.8604,13.8944,116600.0
2006-10-23 12:00:00,24.55,24.59,24.53,24.57,116600.0,13.9001,13.9227,13.8887,13.9114,116600.0
2006-10-23 12:30:00,24.58,24.6,24.56,24.58,98300.0,13.9171,13.9284,13.9057,13.9171,98300.0
2006-10-23 13:00:00,24.58,24.61,24.57,24.59,122600.0,13.9171,13.934,13.9114,13.9227,122600.0
2006-10-23 13:30:00,24.59,24.61,24.58,24.59,141100.0,13.9227,13.934,13.9171,13.9227,141100.0
2006-10-23 14:00:00,24.59,24.6,24.51,24.51,154900.0,13.9227,13.9284,13.8774,13.8774,154900.0
2006-10-23 14:30:00,24.51,24.58,24.5,24.57,129300.0,13.8774,13.9171,13.8718,13.9114,129300.0
2006-10-23 15:00:00,24.57,24.61,24.56,24.59,217300.0,13.9114,13.934,13.9057,13.9227,217300.0
2006-10-23 15:30:00,24.59,24.63,24.57,24.58,260700.0,13.9227,13.9454,13.9114,13.9171,260700.0
2006-10-24 09:30:00,24.42,24.56,24.42,24.49,148600.0,13.8265,13.9057,13.8265,13.8661,148600.0
2006-10-24 10:00:00,24.49,24.5,24.37,24.39,120100.0,13.8661,13.8718,13.7982,13.8095,120100.0
2006-10-24 10:30:00,24.39,24.41,24.33,24.41,106600.0,13.8095,13.8208,13.7755,13.8208,106600.0
2006-10-24 11:00:00,24.41,24.46,24.38,24.45,90400.0,13.8208,13.8491,13.8038,13.8434,90400.0
2006-10-24 11:30:00,24.45,24.47,24.37,24.38,104600.0,13.8434,13.8548,13.7982,13.8038,104600.0
2006-10-24 12:00:00,24.37,24.43,24.33,24.35,131000.0,13.7982,13.8321,13.7755,13.7868,131000.0
2006-10-24 12:30:00,24.34,24.35,24.23,24.26,238300.0,13.7812,13.7868,13.7189,13.7359,238300.0
2006-10-24 13:00:00,24.26,24.26,24.17,24.18,198800.0,13.7359,13.7359,13.6849,13.6906,198800.0
2006-10-24 13:30:00,24.18,24.25,24.16,24.17,178600.0,13.6906,13.7302,13.6793,13.6849,178600.0
2006-10-24 14:00:00,24.17,24.18,24.09,24.13,369100.0,13.6849,13.6906,13.6396,13.6623,369100.0
2006-10-24 14:30:00,24.13,24.13,24.07,24.12,240700.0,13.6623,13.6623,13.6283,13.6566,240700.0
2006-10-24 15:00:00,24.12,24.15,23.96,24.02,568300.0,13.6566,13.6736,13.566,13.6,568300.0
2006-10-24 15:30:00,24.01,24.04,23.98,24.03,415500.0,13.5943,13.6113,13.5773,13.6056,415500.0
2006-10-25 09:30:00,24.13,24.34,24.01,24.1,192400.0,13.6623,13.7812,13.5943,13.6453,192400.0
2006-10-25 10:00:00,24.09,24.14,24.0,24.12,138400.0,13.6396,13.6679,13.5887,13.6566,138400.0
2006-10-25 10:30:00,24.11,24.12,24.03,24.09,75500.0,13.6509,13.6566,13.6056,13.6396,75500.0
2006-10-25 11:00:00,24.09,24.11,23.97,24.02,129300.0,13.6396,13.6509,13.5717,13.6,129300.0
2006-10-25 11:30:00,24.01,24.15,24.0,24.05,132200.0,13.5943,13.6736,13.5887,13.617,132200.0
2006-10-25 12:00:00,24.05,24.05,23.93,23.96,161100.0,13.617,13.617,13.549,13.566,161100.0
2006-10-25 12:30:00,23.96,24.01,23.95,23.98,162900.0,13.566,13.5943,13.5603,13.5773,162900.0
2006-10-25 13:00:00,23.98,24.01,23.98,24.0,92500.0,13.5773,13.5943,13.5773,13.5887,92500.0
2006-10-25 13:30:00,24.0,24.01,23.98,24.01,104400.0,13.5887,13.5943,13.5773,13.5943,104400.0
2006-10-25 14:00:00,24.01,24.09,23.95,23.98,217600.0,13.5943,13.6396,13.5603,13.5773,217600.0
2006-10-25 14:30:00,23.97,24.11,23.96,24.1,142500.0,13.5717,13.6509,13.566,13.6453,142500.0
2006-10-25 15:00:00,24.1,24.16,24.04,24.13,174500.0,13.6453,13.6793,13.6113,13.6623,174500.0
2006-10-25 15:30:00,24.13,24.15,23.99,24.14,243700.0,13.6623,13.6736,13.583,13.6679,243700.0
2006-10-26 09:30:00,24.1,24.39,24.07,24.34,171100.0,13.6453,13.8095,13.6283,13.7812,171100.0
2006-10-26 10:00:00,24.35,24.35,24.23,24.32,128000.0,13.7868,13.7868,13.7189,13.7698,128000.0
2006-10-26 10:30:00,24.31,24.33,24.21,24.33,94100.0,13.7642,13.7755,13.7076,13.7755,94100.0
2006-10-26 11:00:00,24.32,24.36,24.28,24.34,116700.0,13.7698,13.7925,13.7472,13.7812,116700.0
2006-10-26 11:30:00,24.35,24.48,24.34,24.47,120800.0,13.7868,13.8604,13.7812,13.8548,120800.0
2006-10-26 12:00:00,24.49,24.59,24.47,24.54,206600.0,13.8661,13.9227,13.8548,13.8944,206600.0
2006-10-26 12:30:00,24.53,24.55,24.5,24.52,99300.0,13.8887,13.9001,13.8718,13.8831,99300.0
2006-10-26 13:00:00,24.52,24.58,24.52,24.55,119900.0,13.8831,13.9171,13.8831,13.9001,119900.0
2006-10-26 13:30:00,24.55,24.56,24.5,24.51,119900.0,13.9001,13.9057,13.8718,13.8774,119900.0
2006-10-26 14:00:00,24.52,24.55,24.49,24.53,134200.0,13.8831,13.9001,13.8661,13.8887,134200.0
2006-10-26 14:30:00,24.54,24.55,24.48,24.49,91800.0,13.8944,13.9001,13.8604,13.8661,91800.0
2006-10-26 15:00:00,24.49,24.5,24.45,24.49,123200.0,13.8661,13.8718,13.8434,13.8661,123200.0
2006-10-26 15:30:00,24.48,24.49,24.42,24.42,289400.0,13.8604,13.8661,13.8265,13.8265,289400.0
2006-10-27 09:30:00,24.3,24.32,24.15,24.29,216200.0,13.7585,13.7698,13.6736,13.7529,216200.0
2006-10-27 10:00:00,24.27,24.3,24.19,24.23,80200.0,13.7415,13.7585,13.6962,13.7189,80200.0
2006-10-27 10:30:00,24.22,24.25,24.19,24.19,117800.0,13.7132,13.7302,13.6962,13.6962,117800.0
2006-10-27 11:00:00,24.19,24.2,24.17,24.19,76600.0,13.6962,13.7019,13.6849,13.6962,76600.0
2006-10-27 11:30:00,24.18,24.2,24.14,24.15,85600.0,13.6906,13.7019,13.6679,13.6736,85600.0
2006-10-27 12:00:00,24.15,24.18,24.14,24.16,97500.0,13.6736,13.6906,13.6679,13.6793,97500.0
2006-10-27 12:30:00,24.15,24.17,24.13,24.14,80000.0,13.6736,13.6849,13.6623,13.6679,80000.0
2006-10-27 13:00:00,24.15,24.15,24.12,24.13,60900.0,13.6736,13.6736,13.6566,13.6623,60900.0
2006-10-27 13:30:00,24.12,24.13,24.01,24.07,136900.0,13.6566,13.6623,13.5943,13.6283,136900.0
2006-10-27 14:00:00,24.06,24.09,23.99,24.01,136800.0,13.6226,13.6396,13.583,13.5943,136800.0
2006-10-27 14:30:00,24.02,24.02,23.96,24.02,155500.0,13.6,13.6,13.566,13.6,155500.0
2006-10-27 15:00:00,24.02,24.09,23.95,24.05,200600.0,13.6,13.6396,13.5603,13.617,200600.0
2006-10-27 15:30:00,24.05,24.06,23.92,23.99,324300.0,13.617,13.6226,13.5434,13.583,324300.0
2006-10-30 09:30:00,24.03,24.09,23.98,24.06,150900.0,13.6056,13.6396,13.5773,13.6226,150900.0
2006-10-30 10:00:00,24.05,24.11,24.01,24.1,106700.0,13.617,13.6509,13.5943,13.6453,106700.0
2006-10-30 10:30:00,24.09,24.22,24.09,24.22,420400.0,13.6396,13.7132,13.6396,13.7132,420400.0
2006-10-30 11:00:00,24.22,24.4,24.2,24.38,416300.0,13.7132,13.8151,13.7019,13.8038,416300.0
2006-10-30 11:30:00,24.38,24.4,24.27,24.29,172400.0,13.8038,13.8151,13.7415,13.7529,172400.0
2006-10-30 12:00:00,24.29,24.3,24.23,24.25,138100.0,13.7529,13.7585,13.7189,13.7302,138100.0
2006-10-30 12:30:00,24.25,24.31,24.25,24.31,134000.0,13.7302,13.7642,13.7302,13.7642,134000.0
2006-10-30 13:00:00,24.31,24.36,24.3,24.31,142000.0,13.7642,13.7925,13.7585,13.7642,142000.0
2006-10-30 13:30:00,24.3,24.41,24.3,24.4,192300.0,13.7585,13.8208,13.7585,13.8151,192300.0
2006-10-30 14:00:00,24.4,24.43,24.35,24.43,147200.0,13.8151,13.8321,13.7868,13.8321,147200.0
2006-10-30 14:30:00,24.42,24.47,24.42,24.44,163100.0,13.8265,13.8548,13.8265,13.8378,163100.0
2006-10-30 15:00:00,24.44,24.45,24.37,24.42,225500.0,13.8378,13.8434,13.7982,13.8265,225500.0
2006-10-30 15:30:00,24.42,24.47,24.41,24.44,339800.0,13.8265,13.8548,13.8208,13.8378,339800.0
2006-10-31 09:30:00,24.57,24.6,24.44,24.5,361900.0,13.9114,13.9284,13.8378,13.8718,361900.0
2006-10-31 10:00:00,24.47,24.47,24.37,24.4,479900.0,13.8548,13.8548,13.7982,13.8151,479900.0
2006-10-31 10:30:00,24.39,24.46,24.37,24.44,145800.0,13.8095,13.8491,13.7982,13.8378,145800.0
2006-10-31 11:00:00,24.45,24.45,24.4,24.42,114100.0,13.8434,13.8434,13.8151,13.8265,114100.0
2006-10-31 11:30:00,24.42,24.48,24.34,24.35,293800.0,13.8265,13.8604,13.7812,13.7868,293800.0
2006-10-31 12:00:00,24.35,24.4,24.27,24.29,176100.0,13.7868,13.8151,13.7415,13.7529,176100.0
2006-10-31 12:30:00,24.28,24.29,24.19,24.24,141900.0,13.7472,13.7529,13.6962,13.7245,141900.0
2006-10-31 13:00:00,24.23,24.24,24.2,24.24,131800.0,13.7189,13.7245,13.7019,13.7245,131800.0
2006-10-31 13:30:00,24.24,24.34,24.22,24.22,191300.0,13.7245,13.7812,13.7132,13.7132,191300.0
2006-10-31 14:00:00,24.23,24.25,24.17,24.17,86400.0,13.7189,13.7302,13.6849,13.6849,86400.0
2006-10-31 14:30:00,24.18,24.18,24.01,24.02,227400.0,13.6906,13.6906,13.5943,13.6,227400.0
2006-10-31 15:00:00,24.02,24.16,23.98,24.12,359700.0,13.6,13.6793,13.5773,13.6566,359700.0
2006-10-31 15:30:00,24.12,24.21,24.11,24.16,467200.0,13.6566,13.7076,13.6509,13.6793,467200.0
2006-11-01 09:30:00,24.31,24.31,24.17,24.18,114700.0,13.7642,13.7642,13.6849,13.6906,114700.0
2006-11-01 10:00:00,24.15,24.22,24.03,24.08,95800.0,13.6736,13.7132,13.6056,13.634,95800.0
2006-11-01 10:30:00,24.07,24.2,24.05,24.2,164800.0,13.6283,13.7019,13.617,13.7019,164800.0
2006-11-01 11:00:00,24.2,24.27,24.17,24.17,157300.0,13.7019,13.7415,13.6849,13.6849,157300.0
2006-11-01 11:30:00,24.17,24.18,24.07,24.1,318500.0,13.6849,13.6906,13.6283,13.6453,318500.0
2006-11-01 12:00:00,24.09,24.11,24.03,24.03,75900.0,13.6396,13.6509,13.6056,13.6056,75900.0
2006-11-01 12:30:00,24.03,24.04,23.97,23.98,122600.0,13.6056,13.6113,13.5717,13.5773,122600.0
2006-11-01 13:00:00,23.98,24.02,23.98,23.99,88000.0,13.5773,13.6,13.5773,13.583,88000.0
2006-11-01 13:30:00,24.0,24.1,23.97,23.97,158500.0,13.5887,13.6453,13.5717,13.5717,158500.0
2006-11-01 14:00:00,23.97,24.06,23.97,24.06,194100.0,13.5717,13.6226,13.5717,13.6226,194100.0
2006-11-01 14:30:00,24.06,24.09,24.03,24.04,240800.0,13.6226,13.6396,13.6056,13.6113,240800.0
2006-11-01 15:00:00,24.04,24.06,23.99,24.0,292400.0,13.6113,13.6226,13.583,13.5887,292400.0
2006-11-01 15:30:00,24.0,24.01,23.94,23.99,194800.0,13.5887,13.5943,13.5547,13.583,194800.0
2006-11-02 09:30:00,23.8,23.91,23.8,23.88,164700.0,13.4754,13.5377,13.4754,13.5207,164700.0
2006-11-02 10:00:00,23.88,23.95,23.87,23.9,131000.0,13.5207,13.5603,13.5151,13.532,131000.0
2006-11-02 10:30:00,23.9,23.93,23.87,23.88,170800.0,13.532,13.549,13.5151,13.5207,170800.0
2006-11-02 11:00:00,23.89,23.93,23.88,23.91,336100.0,13.5264,13.549,13.5207,13.5377,336100.0
2006-11-02 11:30:00,23.9,23.93,23.84,23.9,126700.0,13.532,13.549,13.4981,13.532,126700.0
2006-11-02 12:00:00,23.9,23.93,23.89,23.92,121300.0,13.532,13.549,13.5264,13.5434,121300.0
2006-11-02 12:30:00,23.92,23.96,23.91,23.93,198600.0,13.5434,13.566,13.5377,13.549,198600.0
2006-11-02 13:00:00,23.93,23.96,23.9,23.91,128900.0,13.549,13.566,13.532,13.5377,128900.0
2006-11-02 13:30:00,23.93,23.95,23.88,23.92,130200.0,13.549,13.5603,13.5207,13.5434,130200.0
2006-11-02 14:00:00,23.92,23.98,23.55,23.7,970800.0,13.5434,13.5773,13.3339,13.4188,970800.0
2006-11-02 14:30:00,23.7,23.76,23.68,23.71,305000.0,13.4188,13.4528,13.4075,13.4245,305000.0
2006-11-02 15:00:00,23.72,23.72,23.6,23.64,334800.0,13.4301,13.4301,13.3622,13.3848,334800.0
2006-11-02 15:30:00,23.64,23.65,23.58,23.59,461100.0,13.3848,13.3905,13.3509,13.3565,461100.0
2006-11-03 09:30:00,23.6,23.7,23.47,23.53,249300.0,13.3622,13.4188,13.2886,13.3225,249300.0
2006-11-03 10:00:00,23.53,23.59,23.45,23.49,228900.0,13.3225,13.3565,13.2773,13.2999,228900.0
2006-11-03 10:30:00,23.48,23.5,23.29,23.29,283300.0,13.2942,13.3056,13.1867,13.1867,283300.0
2006-11-03 11:00:00,23.29,23.36,23.25,23.29,175200.0,13.1867,13.2263,13.164,13.1867,175200.0
2006-11-03 11:30:00,23.29,23.36,23.21,23.29,213900.0,13.1867,13.2263,13.1414,13.1867,213900.0
2006-11-03 12:00:00,23.29,23.3,23.24,23.29,210500.0,13.1867,13.1923,13.1584,13.1867,210500.0
2006-11-03 12:30:00,23.29,23.35,23.29,23.31,87200.0,13.1867,13.2206,13.1867,13.198,87200.0
2006-11-03 13:00:00,23.3,23.35,23.29,23.35,134300.0,13.1923,13.2206,13.1867,13.2206,134300.0
2006-11-03 13:30:00,23.34,23.36,23.32,23.35,104500.0,13.215,13.2263,13.2036,13.2206,104500.0
2006-11-03 14:00:00,23.35,23.48,23.34,23.45,202900.0,13.2206,13.2942,13.215,13.2773,202900.0
2006-11-03 14:30:00,23.45,23.53,23.45,23.48,228100.0,13.2773,13.3225,13.2773,13.2942,228100.0
2006-11-03 15:00:00,23.48,23.53,23.48,23.49,160400.0,13.2942,13.3225,13.2942,13.2999,160400.0
2006-11-03 15:30:00,23.5,23.52,23.44,23.45,268100.0,13.3056,13.3169,13.2716,13.2773,268100.0
2006-11-06 09:30:00,23.41,23.5,23.21,23.3,225700.0,13.2546,13.3056,13.1414,13.1923,225700.0
2006-11-06 10:00:00,23.3,23.43,23.28,23.3,163500.0,13.1923,13.2659,13.181,13.1923,163500.0
2006-11-06 10:30:00,23.3,23.3,23.22,23.23,153100.0,13.1923,13.1923,13.147,13.1527,153100.0
2006-11-06 11:00:00,23.22,23.31,23.22,23.29,140500.0,13.147,13.198,13.147,13.1867,140500.0
2006-11-06 11:30:00,23.29,23.32,23.27,23.29,146800.0,13.1867,13.2036,13.1753,13.1867,146800.0
2006-11-06 12:00:00,23.3,23.3,23.27,23.28,69000.0,13.1923,13.1923,13.1753,13.181,69000.0
2006-11-06 12:30:00,23.28,23.29,23.25,23.27,109200.0,13.181,13.1867,13.164,13.1753,109200.0
2006-11-06 13:00:00,23.28,23.28,23.25,23.25,76200.0,13.181,13.181,13.164,13.164,76200.0
2006-11-06 13:30:00,23.25,23.26,23.23,23.26,104600.0,13.164,13.1697,13.1527,13.1697,104600.0
2006-11-06 14:00:00,23.26,23.28,23.25,23.28,91400.0,13.1697,13.181,13.164,13.181,91400.0
2006-11-06 14:30:00,23.28,23.28,23.27,23.28,83700.0,13.181,13.181,13.1753,13.181,83700.0
2006-11-06 15:00:00,23.28,23.37,23.27,23.37,160500.0,13.181,13.232,13.1753,13.232,160500.0
2006-11-06 15:30:00,23.37,23.4,23.33,23.33,290400.0,13.232,13.2489,13.2093,13.2093,290400.0
2006-11-07 09:30:00,23.29,23.39,23.22,23.38,146100.0,13.1867,13.2433,13.147,13.2376,146100.0
2006-11-07 10:00:00,23.38,23.43,23.31,23.38,183900.0,13.2376,13.2659,13.198,13.2376,183900.0
2006-11-07 10:30:00,23.38,23.43,23.31,23.32,147300.0,13.2376,13.2659,13.198,13.2036,147300.0
2006-11-07 11:00:00,23.32,23.33,23.29,23.31,148300.0,13.2036,13.2093,13.1867,13.198,148300.0
2006-11-07 11:30:00,23.31,23.35,23.27,23.28,173300.0,13.198,13.2206,13.1753,13.181,173300.0
2006-11-07 12:00:00,23.27,23.28,23.16,23.18,302500.0,13.1753,13.181,13.1131,13.1244,302500.0
2006-11-07 12:30:00,23.18,23.21,23.13,23.18,176100.0,13.1244,13.1414,13.0961,13.1244,176100.0
2006-11-07 13:00:00,23.18,23.18,23.14,23.15,203000.0,13.1244,13.1244,13.1017,13.1074,203000.0
2006-11-07 13:30:00,23.14,23.18,23.14,23.17,200600.0,13.1017,13.1244,13.1017,13.1187,200600.0
2006-11-07 14:00:00,23.17,23.18,23.12,23.12,165800.0,13.1187,13.1244,13.0904,13.0904,165800.0
2006-11-07 14:30:00,23.12,23.16,23.1,23.15,125700.0,13.0904,13.1131,13.0791,13.1074,125700.0
2006-11-07 15:00:00,23.14,23.2,23.13,23.17,237600.0,13.1017,13.1357,13.0961,13.1187,237600.0
2006-11-07 15:30:00,23.17,23.2,23.1,23.12,327500.0,13.1187,13.1357,13.0791,13.0904,327500.0
2006-11-08 09:30:00,23.14,23.35,23.09,23.18,223500.0,13.1017,13.2206,13.0734,13.1244,223500.0
2006-11-08 10:00:00,23.2,23.22,23.1,23.1,209800.0,13.1357,13.147,13.0791,13.0791,209800.0
2006-11-08 10:30:00,23.1,23.19,23.06,23.18,151600.0,13.0791,13.13,13.0564,13.1244,151600.0
2006-11-08 11:00:00,23.18,23.19,23.07,23.16,139700.0,13.1244,13.13,13.0621,13.1131,139700.0
2006-11-08 11:30:00,23.16,23.16,23.09,23.1,59800.0,13.1131,13.1131,13.0734,13.0791,59800.0
2006-11-08 12:00:00,23.1,23.1,22.95,22.95,116000.0,13.0791,13.0791,12.9942,12.9942,116000.0
2006-11-08 12:30:00,22.96,23.03,22.92,23.03,137400.0,12.9998,13.0395,12.9772,13.0395,137400.0
2006-11-08 13:00:00,23.03,23.03,22.94,22.97,118000.0,13.0395,13.0395,12.9885,13.0055,118000.0
2006-11-08 13:30:00,22.96,23.0,22.95,22.99,126000.0,12.9998,13.0225,12.9942,13.0168,126000.0
2006-11-08 14:00:00,22.99,23.02,22.96,23.0,169700.0,13.0168,13.0338,12.9998,13.0225,169700.0
2006-11-08 14:30:00,22.99,23.01,22.97,22.98,141500.0,13.0168,13.0281,13.0055,13.0111,141500.0
2006-11-08 15:00:00,22.98,22.98,22.93,22.96,176200.0,13.0111,13.0111,12.9828,12.9998,176200.0
2006-11-08 15:30:00,22.96,22.98,22.91,22.97,382400.0,12.9998,13.0111,12.9715,13.0055,382400.0
2006-11-09 09:30:00,22.95,23.07,22.95,23.0,184800.0,12.9942,13.0621,12.9942,13.0225,184800.0
2006-11-09 10:00:00,22.99,23.0,22.9,22.94,143900.0,13.0168,13.0225,12.9658,12.9885,143900.0
2006-11-09 10:30:00,22.94,22.95,22.9,22.91,103100.0,12.9885,12.9942,12.9658,12.9715,103100.0
2006-11-09 11:00:00,22.91,22.96,22.86,22.93,118100.0,12.9715,12.9998,12.9432,12.9828,118100.0
2006-11-09 11:30:00,22.93,22.95,22.83,22.85,119700.0,12.9828,12.9942,12.9262,12.9375,119700.0
2006-11-09 12:00:00,22.85,22.87,22.78,22.78,125200.0,12.9375,12.9489,12.8979,12.8979,125200.0
2006-11-09 12:30:00,22.79,22.82,22.76,22.77,79500.0,12.9036,12.9206,12.8866,12.8922,79500.0
2006-11-09 13:00:00,22.77,22.79,22.75,22.76,249200.0,12.8922,12.9036,12.8809,12.8866,249200.0
2006-11-09 13:30:00,22.76,22.77,22.75,22.76,92800.0,12.8866,12.8922,12.8809,12.8866,92800.0
2006-11-09 14:00:00,22.75,22.95,22.69,22.71,235900.0,12.8809,12.9942,12.8469,12.8583,235900.0
2006-11-09 14:30:00,22.71,22.77,22.67,22.77,239400.0,12.8583,12.8922,12.8356,12.8922,239400.0
2006-11-09 15:00:00,22.77,22.84,22.76,22.78,211400.0,12.8922,12.9319,12.8866,12.8979,211400.0
2006-11-09 15:30:00,22.78,22.82,22.74,22.77,298200.0,12.8979,12.9206,12.8753,12.8922,298200.0
2006-11-10 09:30:00,22.96,23.05,22.85,23.05,206700.0,12.9998,13.0508,12.9375,13.0508,206700.0
2006-11-10 10:00:00,23.05,23.08,22.94,22.95,312700.0,13.0508,13.0678,12.9885,12.9942,312700.0
2006-11-10 10:30:00,22.95,22.97,22.85,22.91,122600.0,12.9942,13.0055,12.9375,12.9715,122600.0
2006-11-10 11:00:00,22.9,22.92,22.75,22.79,165500.0,12.9658,12.9772,12.8809,12.9036,165500.0
2006-11-10 11:30:00,22.79,22.85,22.76,22.78,143400.0,12.9036,12.9375,12.8866,12.8979,143400.0
2006-11-10 12:00:00,22.78,22.93,22.78,22.85,113800.0,12.8979,12.9828,12.8979,12.9375,113800.0
2006-11-10 12:30:00,22.86,22.87,22.8,22.86,162300.0,12.9432,12.9489,12.9092,12.9432,162300.0
2006-11-10 13:00:00,22.86,22.9,22.85,22.87,123300.0,12.9432,12.9658,12.9375,12.9489,123300.0
2006-11-10 13:30:00,22.87,22.91,22.81,22.88,91300.0,12.9489,12.9715,12.9149,12.9545,91300.0
2006-11-10 14:00:00,22.88,22.95,22.88,22.95,87000.0,12.9545,12.9942,12.9545,12.9942,87000.0
2006-11-10 14:30:00,22.95,23.0,22.94,22.98,69900.0,12.9942,13.0225,12.9885,13.0111,69900.0
2006-11-10 15:00:00,22.98,23.0,22.89,22.94,127500.0,13.0111,13.0225,12.9602,12.9885,127500.0
2006-11-10 15:30:00,22.93,22.94,22.89,22.93,313100.0,12.9828,12.9885,12.9602,12.9828,313100.0
2006-11-13 09:30:00,22.85,22.95,22.76,22.94,225200.0,12.9375,12.9942,12.8866,12.9885,225200.0
2006-11-13 10:00:00,22.95,23.07,22.95,22.97,266100.0,12.9942,13.0621,12.9942,13.0055,266100.0
2006-11-13 10:30:00,22.96,23.02,22.93,23.0,195000.0,12.9998,13.0338,12.9828,13.0225,195000.0
2006-11-13 11:00:00,23.0,23.02,22.99,22.99,162800.0,13.0225,13.0338,13.0168,13.0168,162800.0
2006-11-13 11:30:00,22.99,23.0,22.93,22.96,154100.0,13.0168,13.0225,12.9828,12.9998,154100.0
2006-11-13 12:00:00,22.95,22.98,22.94,22.97,129600.0,12.9942,13.0111,12.9885,13.0055,129600.0
2006-11-13 12:30:00,22.97,22.98,22.94,22.94,255000.0,13.0055,13.0111,12.9885,12.9885,255000.0
2006-11-13 13:00:00,22.95,22.95,22.9,22.9,153300.0,12.9942,12.9942,12.9658,12.9658,153300.0
2006-11-13 13:30:00,22.9,22.93,22.87,22.92,124300.0,12.9658,12.9828,12.9489,12.9772,124300.0
2006-11-13 14:00:00,22.92,22.92,22.89,22.91,155100.0,12.9772,12.9772,12.9602,12.9715,155100.0
2006-11-13 14:30:00,22.9,22.92,22.89,22.89,126400.0,12.9658,12.9772,12.9602,12.9602,126400.0
2006-11-13 15:00:00,22.89,22.89,22.81,22.81,274500.0,12.9602,12.9602,12.9149,12.9149,274500.0
2006-11-13 15:30:00,22.81,22.86,22.76,22.79,286100.0,12.9149,12.9432,12.8866,12.9036,286100.0
2006-11-14 09:30:00,22.73,22.9,22.64,22.67,147500.0,12.8696,12.9658,12.8186,12.8356,147500.0
2006-11-14 10:00:00,22.66,22.67,22.57,22.57,124800.0,12.83,12.8356,12.779,12.779,124800.0
2006-11-14 10:30:00,22.57,22.64,22.57,22.61,107400.0,12.779,12.8186,12.779,12.8016,107400.0
2006-11-14 11:00:00,22.6,22.61,22.55,22.58,140700.0,12.796,12.8016,12.7677,12.7847,140700.0
2006-11-14 11:30:00,22.58,22.6,22.54,22.55,111700.0,12.7847,12.796,12.762,12.7677,111700.0
2006-11-14 12:00:00,22.55,22.56,22.48,22.5,355800.0,12.7677,12.7733,12.728,12.7394,355800.0
2006-11-14 12:30:00,22.5,22.6,22.47,22.6,150900.0,12.7394,12.796,12.7224,12.796,150900.0
2006-11-14 13:00:00,22.6,22.71,22.59,22.7,154400.0,12.796,12.8583,12.7903,12.8526,154400.0
2006-11-14 13:30:00,22.7,22.75,22.68,22.75,214800.0,12.8526,12.8809,12.8413,12.8809,214800.0
2006-11-14 14:00:00,22.74,22.79,22.73,22.77,115500.0,12.8753,12.9036,12.8696,12.8922,115500.0
2006-11-14 14:30:00,22.77,23.0,22.77,22.99,424000.0,12.8922,13.0225,12.8922,13.0168,424000.0
2006-11-14 15:00:00,22.99,23.06,22.98,23.01,329500.0,13.0168,13.0564,13.0111,13.0281,329500.0
2006-11-14 15:30:00,23.0,23.13,23.0,23.1,480700.0,13.0225,13.0961,13.0225,13.0791,480700.0
2006-11-15 09:30:00,23.01,23.05,22.91,23.0,507300.0,13.0281,13.0508,12.9715,13.0225,507300.0
2006-11-15 10:00:00,23.01,23.1,22.95,23.08,360700.0,13.0281,13.0791,12.9942,13.0678,360700.0
2006-11-15 10:30:00,23.1,23.2,23.08,23.12,619400.0,13.0791,13.1357,13.0678,13.0904,619400.0
2006-11-15 11:00:00,23.13,23.13,23.05,23.09,151900.0,13.0961,13.0961,13.0508,13.0734,151900.0
2006-11-15 11:30:00,23.09,23.12,22.93,22.93,221700.0,13.0734,13.0904,12.9828,12.9828,221700.0
2006-11-15 12:00:00,22.93,22.97,22.9,22.92,294800.0,12.9828,13.0055,12.9658,12.9772,294800.0
2006-11-15 12:30:00,22.92,22.99,22.92,22.93,148500.0,12.9772,13.0168,12.9772,12.9828,148500.0
2006-11-15 13:00:00,22.93,23.07,22.91,23.0,253700.0,12.9828,13.0621,12.9715,13.0225,253700.0
2006-11-15 13:30:00,22.99,23.01,22.97,22.97,106700.0,13.0168,13.0281,13.0055,13.0055,106700.0
2006-11-15 14:00:00,22.97,23.01,22.94,22.96,653500.0,13.0055,13.0281,12.9885,12.9998,653500.0
2006-11-15 14:30:00,22.95,23.0,22.9,22.99,182500.0,12.9942,13.0225,12.9658,13.0168,182500.0
2006-11-15 15:00:00,22.99,23.0,22.97,22.99,216900.0,13.0168,13.0225,13.0055,13.0168,216900.0
2006-11-15 15:30:00,22.99,22.99,22.92,22.95,305100.0,13.0168,13.0168,12.9772,12.9942,305100.0
2006-11-16 09:30:00,22.92,23.0,22.88,22.91,130700.0,12.9772,13.0225,12.9545,12.9715,130700.0
2006-11-16 10:00:00,22.91,23.0,22.89,22.99,169400.0,12.9715,13.0225,12.9602,13.0168,169400.0
2006-11-16 10:30:00,22.98,22.99,22.89,22.98,131200.0,13.0111,13.0168,12.9602,13.0111,131200.0
2006-11-16 11:00:00,22.99,23.12,22.97,23.11,364600.0,13.0168,13.0904,13.0055,13.0847,364600.0
2006-11-16 11:30:00,23.11,23.16,23.06,23.1,292000.0,13.0847,13.1131,13.0564,13.0791,292000.0
2006-11-16 12:00:00,23.1,23.15,23.1,23.14,142800.0,13.0791,13.1074,13.0791,13.1017,142800.0
2006-11-16 12:30:00,23.14,23.17,23.13,23.16,105900.0,13.1017,13.1187,13.0961,13.1131,105900.0
2006-11-16 13:00:00,23.15,23.17,23.13,23.15,90400.0,13.1074,13.1187,13.0961,13.1074,90400.0
2006-11-16 13:30:00,23.16,23.16,23.13,23.15,143700.0,13.1131,13.1131,13.0961,13.1074,143700.0
2006-11-16 14:00:00,23.15,23.15,23.08,23.11,127200.0,13.1074,13.1074,13.0678,13.0847,127200.0
2006-11-16 14:30:00,23.12,23.16,23.11,23.15,98600.0,13.0904,13.1131,13.0847,13.1074,98600.0
2006-11-16 15:00:00,23.15,23.2,23.15,23.18,177100.0,13.1074,13.1357,13.1074,13.1244,177100.0
2006-11-16 15:30:00,23.18,23.18,23.07,23.09,459000.0,13.1244,13.1244,13.0621,13.0734,459000.0
2006-11-17 09:30:00,23.01,23.05,22.91,23.01,496600.0,13.0281,13.0508,12.9715,13.0281,496600.0
2006-11-17 10:00:00,23.01,23.05,22.97,22.97,298700.0,13.0281,13.0508,13.0055,13.0055,298700.0
2006-11-17 10:30:00,22.97,23.02,22.95,22.97,108100.0,13.0055,13.0338,12.9942,13.0055,108100.0
2006-11-17 11:00:00,22.98,23.0,22.95,22.97,131700.0,13.0111,13.0225,12.9942,13.0055,131700.0
2006-11-17 11:30:00,22.97,22.98,22.9,22.9,160000.0,13.0055,13.0111,12.9658,12.9658,160000.0
2006-11-17 12:00:00,22.9,22.91,22.8,22.84,180500.0,12.9658,12.9715,12.9092,12.9319,180500.0
2006-11-17 12:30:00,22.85,22.91,22.84,22.86,81700.0,12.9375,12.9715,12.9319,12.9432,81700.0
2006-11-17 13:00:00,22.86,22.87,22.83,22.84,57900.0,12.9432,12.9489,12.9262,12.9319,57900.0
2006-11-17 13:30:00,22.84,22.85,22.83,22.84,103100.0,12.9319,12.9375,12.9262,12.9319,103100.0
2006-11-17 14:00:00,22.83,22.92,22.82,22.9,111800.0,12.9262,12.9772,12.9206,12.9658,111800.0
2006-11-17 14:30:00,22.9,23.01,22.9,22.99,153100.0,12.9658,13.0281,12.9658,13.0168,153100.0
2006-11-17 15:00:00,22.98,23.01,22.96,22.99,303600.0,13.0111,13.0281,12.9998,13.0168,303600.0
2006-11-17 15:30:00,23.0,23.08,22.98,23.02,450300.0,13.0225,13.0678,13.0111,13.0338,450300.0
2006-11-20 09:30:00,22.92,22.96,22.8,22.94,141400.0,12.9772,12.9998,12.9092,12.9885,141400.0
2006-11-20 10:00:00,22.94,23.08,22.93,23.06,130700.0,12.9885,13.0678,12.9828,13.0564,130700.0
2006-11-20 10:30:00,23.06,23.27,23.04,23.24,435600.0,13.0564,13.1753,13.0451,13.1584,435600.0
2006-11-20 11:00:00,23.24,23.32,23.24,23.32,310800.0,13.1584,13.2036,13.1584,13.2036,310800.0
2006-11-20 11:30:00,23.33,23.4,23.2,23.24,208800.0,13.2093,13.2489,13.1357,13.1584,208800.0
2006-11-20 12:00:00,23.24,23.28,23.2,23.22,132500.0,13.1584,13.181,13.1357,13.147,132500.0
2006-11-20 12:30:00,23.21,23.31,23.21,23.29,120000.0,13.1414,13.198,13.1414,13.1867,120000.0
2006-11-20 13:00:00,23.29,23.32,23.22,23.32,139200.0,13.1867,13.2036,13.147,13.2036,139200.0
2006-11-20 13:30:00,23.32,23.38,23.3,23.36,248800.0,13.2036,13.2376,13.1923,13.2263,248800.0
2006-11-20 14:00:00,23.36,23.38,23.32,23.32,225600.0,13.2263,13.2376,13.2036,13.2036,225600.0
2006-11-20 14:30:00,23.32,23.32,23.28,23.31,181500.0,13.2036,13.2036,13.181,13.198,181500.0
2006-11-20 15:00:00,23.31,23.37,23.3,23.37,253400.0,13.198,13.232,13.1923,13.232,253400.0
2006-11-20 15:30:00,23.36,23.39,23.35,23.39,356400.0,13.2263,13.2433,13.2206,13.2433,356400.0
2006-11-21 09:30:00,23.31,23.39,23.15,23.15,256400.0,13.198,13.2433,13.1074,13.1074,256400.0
2006-11-21 10:00:00,23.16,23.22,23.07,23.15,598800.0,13.1131,13.147,13.0621,13.1074,598800.0
2006-11-21 10:30:00,23.15,23.17,22.99,23.05,207800.0,13.1074,13.1187,13.0168,13.0508,207800.0
2006-11-21 11:00:00,23.04,23.05,22.85,22.94,245200.0,13.0451,13.0508,12.9375,12.9885,245200.0
2006-11-21 11:30:00,22.94,23.0,22.9,22.9,416200.0,12.9885,13.0225,12.9658,12.9658,416200.0
2006-11-21 12:00:00,22.9,22.92,22.89,22.9,110800.0,12.9658,12.9772,12.9602,12.9658,110800.0
2006-11-21 12:30:00,22.9,22.92,22.89,22.91,87700.0,12.9658,12.9772,12.9602,12.9715,87700.0
2006-11-21 13:00:00,22.91,22.93,22.91,22.91,139300.0,12.9715,12.9828,12.9715,12.9715,139300.0
2006-11-21 13:30:00,22.91,22.93,22.91,22.91,88500.0,12.9715,12.9828,12.9715,12.9715,88500.0
2006-11-21 14:00:00,22.91,22.92,22.86,22.87,97500.0,12.9715,12.9772,12.9432,12.9489,97500.0
2006-11-21 14:30:00,22.86,22.87,22.84,22.87,139000.0,12.9432,12.9489,12.9319,12.9489,139000.0
2006-11-21 15:00:00,22.86,22.91,22.84,22.91,164600.0,12.9432,12.9715,12.9319,12.9715,164600.0
2006-11-21 15:30:00,22.9,22.93,22.87,22.91,327000.0,12.9658,12.9828,12.9489,12.9715,327000.0
2006-11-22 09:30:00,22.86,22.99,22.85,22.93,129800.0,12.9432,13.0168,12.9375,12.9828,129800.0
2006-11-22 10:00:00,22.93,23.03,22.93,23.01,109600.0,12.9828,13.0395,12.9828,13.0281,109600.0
2006-11-22 10:30:00,23.01,23.05,22.93,22.94,303700.0,13.0281,13.0508,12.9828,12.9885,303700.0
2006-11-22 11:00:00,22.94,23.02,22.94,23.01,91400.0,12.9885,13.0338,12.9885,13.0281,91400.0
2006-11-22 11:30:00,23.01,23.18,23.01,23.11,260600.0,13.0281,13.1244,13.0281,13.0847,260600.0
2006-11-22 12:00:00,23.11,23.16,23.01,23.04,271400.0,13.0847,13.1131,13.0281,13.0451,271400.0
2006-11-22 12:30:00,23.03,23.04,23.01,23.02,59000.0,13.0395,13.0451,13.0281,13.0338,59000.0
2006-11-22 13:00:00,23.02,23.04,23.0,23.03,69100.0,13.0338,13.0451,13.0225,13.0395,69100.0
2006-11-22 13:30:00,23.03,23.04,23.0,23.0,74300.0,13.0395,13.0451,13.0225,13.0225,74300.0
2006-11-22 14:00:00,22.99,23.02,22.98,23.01,272000.0,13.0168,13.0338,13.0111,13.0281,272000.0
2006-11-22 14:30:00,23.01,23.02,23.0,23.0,104600.0,13.0281,13.0338,13.0225,13.0225,104600.0
2006-11-22 15:00:00,23.01,23.02,22.99,23.0,239300.0,13.0281,13.0338,13.0168,13.0225,239300.0
2006-11-22 15:30:00,23.0,23.03,22.99,23.03,124200.0,13.0225,13.0395,13.0168,13.0395,124200.0
2006-11-24 09:30:00,22.87,22.98,22.84,22.96,142400.0,12.9489,13.0111,12.9319,12.9998,142400.0
2006-11-24 10:00:00,22.95,22.99,22.91,22.99,115200.0,12.9942,13.0168,12.9715,13.0168,115200.0
2006-11-24 10:30:00,22.98,23.03,22.94,23.0,144900.0,13.0111,13.0395,12.9885,13.0225,144900.0
2006-11-24 11:00:00,22.99,22.99,22.91,22.95,128600.0,13.0168,13.0168,12.9715,12.9942,128600.0
2006-11-24 11:30:00,22.95,22.97,22.92,22.94,79900.0,12.9942,13.0055,12.9772,12.9885,79900.0
2006-11-24 12:00:00,22.94,22.97,22.91,22.96,99600.0,12.9885,13.0055,12.9715,12.9998,99600.0
2006-11-24 12:30:00,22.96,22.97,22.89,22.94,144400.0,12.9998,13.0055,12.9602,12.9885,144400.0
2006-11-24 13:00:00,22.92,22.92,22.91,22.91,35500.0,12.9772,12.9772,12.9715,12.9715,35500.0
2006-11-24 13:30:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 14:00:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 14:30:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 15:00:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 15:30:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-27 09:30:00,22.8,22.91,22.79,22.84,188100.0,12.9092,12.9715,12.9036,12.9319,188100.0
2006-11-27 10:00:00,22.84,22.87,22.75,22.79,269300.0,12.9319,12.9489,12.8809,12.9036,269300.0
2006-11-27 10:30:00,22.8,22.81,22.71,22.72,198500.0,12.9092,12.9149,12.8583,12.8639,198500.0
2006-11-27 11:00:00,22.72,22.74,22.64,22.64,214300.0,12.8639,12.8753,12.8186,12.8186,214300.0
2006-11-27 11:30:00,22.64,22.7,22.64,22.69,118100.0,12.8186,12.8526,12.8186,12.8469,118100.0
2006-11-27 12:00:00,22.69,22.79,22.69,22.78,126200.0,12.8469,12.9036,12.8469,12.8979,126200.0
2006-11-27 12:30:00,22.78,22.79,22.68,22.7,177800.0,12.8979,12.9036,12.8413,12.8526,177800.0
2006-11-27 13:00:00,22.7,22.71,22.65,22.71,133300.0,12.8526,12.8583,12.8243,12.8583,133300.0
2006-11-27 13:30:00,22.71,22.74,22.7,22.73,102600.0,12.8583,12.8753,12.8526,12.8696,102600.0
2006-11-27 14:00:00,22.74,22.74,22.68,22.69,321400.0,12.8753,12.8753,12.8413,12.8469,321400.0
2006-11-27 14:30:00,22.69,22.69,22.61,22.61,168100.0,12.8469,12.8469,12.8016,12.8016,168100.0
2006-11-27 15:00:00,22.62,22.69,22.61,22.68,117000.0,12.8073,12.8469,12.8016,12.8413,117000.0
2006-11-27 15:30:00,22.68,22.72,22.66,22.67,192200.0,12.8413,12.8639,12.83,12.8356,192200.0
2006-11-28 09:30:00,22.59,22.6,22.42,22.49,360900.0,12.7903,12.796,12.6941,12.7337,360900.0
2006-11-28 10:00:00,22.5,22.62,22.47,22.59,274000.0,12.7394,12.8073,12.7224,12.7903,274000.0
2006-11-28 10:30:00,22.59,22.75,22.57,22.7,276900.0,12.7903,12.8809,12.779,12.8526,276900.0
2006-11-28 11:00:00,22.71,22.74,22.69,22.72,149700.0,12.8583,12.8753,12.8469,12.8639,149700.0
2006-11-28 11:30:00,22.72,22.74,22.65,22.66,162800.0,12.8639,12.8753,12.8243,12.83,162800.0
2006-11-28 12:00:00,22.66,22.72,22.6,22.68,642700.0,12.83,12.8639,12.796,12.8413,642700.0
2006-11-28 12:30:00,22.67,22.68,22.59,22.6,114700.0,12.8356,12.8413,12.7903,12.796,114700.0
2006-11-28 13:00:00,22.59,22.65,22.54,22.55,225200.0,12.7903,12.8243,12.762,12.7677,225200.0
2006-11-28 13:30:00,22.55,22.61,22.53,22.59,164300.0,12.7677,12.8016,12.7564,12.7903,164300.0
2006-11-28 14:00:00,22.59,22.62,22.55,22.6,146400.0,12.7903,12.8073,12.7677,12.796,146400.0
2006-11-28 14:30:00,22.59,22.61,22.57,22.61,143600.0,12.7903,12.8016,12.779,12.8016,143600.0
2006-11-28 15:00:00,22.61,22.61,22.57,22.58,189200.0,12.8016,12.8016,12.779,12.7847,189200.0
2006-11-28 15:30:00,22.58,22.59,22.48,22.54,585000.0,12.7847,12.7903,12.728,12.762,585000.0
2006-11-29 09:30:00,22.52,22.52,22.42,22.47,415300.0,12.7507,12.7507,12.6941,12.7224,415300.0
2006-11-29 10:00:00,22.47,22.5,22.38,22.42,333400.0,12.7224,12.7394,12.6714,12.6941,333400.0
2006-11-29 10:30:00,22.43,22.45,22.37,22.43,167100.0,12.6997,12.7111,12.6658,12.6997,167100.0
2006-11-29 11:00:00,22.43,22.52,22.42,22.52,379700.0,12.6997,12.7507,12.6941,12.7507,379700.0
2006-11-29 11:30:00,22.51,22.65,22.5,22.59,315400.0,12.745,12.8243,12.7394,12.7903,315400.0
2006-11-29 12:00:00,22.59,22.69,22.59,22.64,299600.0,12.7903,12.8469,12.7903,12.8186,299600.0
2006-11-29 12:30:00,22.65,22.68,22.55,22.55,271600.0,12.8243,12.8413,12.7677,12.7677,271600.0
2006-11-29 13:00:00,22.55,22.55,22.47,22.47,154800.0,12.7677,12.7677,12.7224,12.7224,154800.0
2006-11-29 13:30:00,22.47,22.5,22.47,22.5,181300.0,12.7224,12.7394,12.7224,12.7394,181300.0
2006-11-29 14:00:00,22.5,22.51,22.46,22.47,130100.0,12.7394,12.745,12.7167,12.7224,130100.0
2006-11-29 14:30:00,22.47,22.56,22.47,22.55,213900.0,12.7224,12.7733,12.7224,12.7677,213900.0
2006-11-29 15:00:00,22.55,22.59,22.54,22.58,139300.0,12.7677,12.7903,12.762,12.7847,139300.0
2006-11-29 15:30:00,22.59,22.64,22.59,22.61,165300.0,12.7903,12.8186,12.7903,12.8016,165300.0
2006-11-30 09:30:00,22.58,22.68,22.49,22.5,118500.0,12.7847,12.8413,12.7337,12.7394,118500.0
2006-11-30 10:00:00,22.49,22.52,22.4,22.44,125800.0,12.7337,12.7507,12.6827,12.7054,125800.0
2006-11-30 10:30:00,22.44,22.5,22.41,22.48,64900.0,12.7054,12.7394,12.6884,12.728,64900.0
2006-11-30 11:00:00,22.49,22.53,22.43,22.5,123100.0,12.7337,12.7564,12.6997,12.7394,123100.0
2006-11-30 11:30:00,22.5,22.6,22.48,22.52,168900.0,12.7394,12.796,12.728,12.7507,168900.0
2006-11-30 12:00:00,22.53,22.53,22.47,22.48,66800.0,12.7564,12.7564,12.7224,12.728,66800.0
2006-11-30 12:30:00,22.48,22.52,22.48,22.51,128800.0,12.728,12.7507,12.728,12.745,128800.0
2006-11-30 13:00:00,22.51,22.57,22.49,22.53,125800.0,12.745,12.779,12.7337,12.7564,125800.0
2006-11-30 13:30:00,22.53,22.54,22.49,22.53,182000.0,12.7564,12.762,12.7337,12.7564,182000.0
2006-11-30 14:00:00,22.53,22.6,22.52,22.59,170800.0,12.7564,12.796,12.7507,12.7903,170800.0
2006-11-30 14:30:00,22.6,22.67,22.59,22.66,216400.0,12.796,12.8356,12.7903,12.83,216400.0
2006-11-30 15:00:00,22.66,22.66,22.58,22.63,189200.0,12.83,12.83,12.7847,12.813,189200.0
2006-11-30 15:30:00,22.63,22.65,22.54,22.54,282600.0,12.813,12.8243,12.762,12.762,282600.0
2006-12-01 09:30:00,22.57,22.58,22.41,22.44,182100.0,12.779,12.7847,12.6884,12.7054,182100.0
2006-12-01 10:00:00,22.42,22.44,22.31,22.39,274000.0,12.6941,12.7054,12.6318,12.6771,274000.0
2006-12-01 10:30:00,22.39,22.39,22.31,22.35,165600.0,12.6771,12.6771,12.6318,12.6544,165600.0
2006-12-01 11:00:00,22.35,22.39,22.3,22.37,165000.0,12.6544,12.6771,12.6261,12.6658,165000.0
2006-12-01 11:30:00,22.37,22.53,22.37,22.53,191900.0,12.6658,12.7564,12.6658,12.7564,191900.0
2006-12-01 12:00:00,22.53,22.53,22.42,22.48,152700.0,12.7564,12.7564,12.6941,12.728,152700.0
2006-12-01 12:30:00,22.48,22.55,22.48,22.51,144300.0,12.728,12.7677,12.728,12.745,144300.0
2006-12-01 13:00:00,22.51,22.51,22.43,22.48,128200.0,12.745,12.745,12.6997,12.728,128200.0
2006-12-01 13:30:00,22.48,22.52,22.45,22.51,177900.0,12.728,12.7507,12.7111,12.745,177900.0
2006-12-01 14:00:00,22.51,22.52,22.37,22.4,248400.0,12.745,12.7507,12.6658,12.6827,248400.0
2006-12-01 14:30:00,22.4,22.46,22.36,22.44,245500.0,12.6827,12.7167,12.6601,12.7054,245500.0
2006-12-01 15:00:00,22.45,22.48,22.41,22.48,306400.0,12.7111,12.728,12.6884,12.728,306400.0
2006-12-01 15:30:00,22.48,22.57,22.43,22.5,377200.0,12.728,12.779,12.6997,12.7394,377200.0
2006-12-04 09:30:00,22.58,22.6,22.51,22.58,287200.0,12.7847,12.796,12.745,12.7847,287200.0
2006-12-04 10:00:00,22.58,22.6,22.56,22.56,204000.0,12.7847,12.796,12.7733,12.7733,204000.0
2006-12-04 10:30:00,22.56,22.58,22.41,22.42,239200.0,12.7733,12.7847,12.6884,12.6941,239200.0
2006-12-04 11:00:00,22.42,22.44,22.41,22.43,213500.0,12.6941,12.7054,12.6884,12.6997,213500.0
2006-12-04 11:30:00,22.42,22.43,22.38,22.41,164700.0,12.6941,12.6997,12.6714,12.6884,164700.0
2006-12-04 12:00:00,22.4,22.41,22.33,22.34,173300.0,12.6827,12.6884,12.6431,12.6488,173300.0
2006-12-04 12:30:00,22.34,22.35,22.29,22.3,256100.0,12.6488,12.6544,12.6205,12.6261,256100.0
2006-12-04 13:00:00,22.29,22.3,22.19,22.25,376500.0,12.6205,12.6261,12.5638,12.5978,376500.0
2006-12-04 13:30:00,22.25,22.32,22.21,22.32,280700.0,12.5978,12.6375,12.5752,12.6375,280700.0
2006-12-04 14:00:00,22.32,22.33,22.28,22.29,166000.0,12.6375,12.6431,12.6148,12.6205,166000.0
2006-12-04 14:30:00,22.3,22.33,22.29,22.32,180900.0,12.6261,12.6431,12.6205,12.6375,180900.0
2006-12-04 15:00:00,22.32,22.33,22.3,22.3,170200.0,12.6375,12.6431,12.6261,12.6261,170200.0
2006-12-04 15:30:00,22.3,22.36,22.29,22.36,558700.0,12.6261,12.6601,12.6205,12.6601,558700.0
2006-12-05 09:30:00,22.46,22.52,22.37,22.51,157000.0,12.7167,12.7507,12.6658,12.745,157000.0
2006-12-05 10:00:00,22.52,22.68,22.52,22.59,213700.0,12.7507,12.8413,12.7507,12.7903,213700.0
2006-12-05 10:30:00,22.59,22.61,22.54,22.61,142000.0,12.7903,12.8016,12.762,12.8016,142000.0
2006-12-05 11:00:00,22.6,22.72,22.6,22.72,139400.0,12.796,12.8639,12.796,12.8639,139400.0
2006-12-05 11:30:00,22.71,22.73,22.68,22.68,78600.0,12.8583,12.8696,12.8413,12.8413,78600.0
2006-12-05 12:00:00,22.69,22.69,22.64,22.67,71900.0,12.8469,12.8469,12.8186,12.8356,71900.0
2006-12-05 12:30:00,22.66,22.68,22.57,22.58,90900.0,12.83,12.8413,12.779,12.7847,90900.0
2006-12-05 13:00:00,22.58,22.58,22.52,22.54,92500.0,12.7847,12.7847,12.7507,12.762,92500.0
2006-12-05 13:30:00,22.54,22.56,22.5,22.54,115000.0,12.762,12.7733,12.7394,12.762,115000.0
2006-12-05 14:00:00,22.53,22.54,22.49,22.5,93800.0,12.7564,12.762,12.7337,12.7394,93800.0
2006-12-05 14:30:00,22.5,22.53,22.46,22.48,95800.0,12.7394,12.7564,12.7167,12.728,95800.0
2006-12-05 15:00:00,22.48,22.48,22.42,22.43,161300.0,12.728,12.728,12.6941,12.6997,161300.0
2006-12-05 15:30:00,22.43,22.55,22.42,22.54,282700.0,12.6997,12.7677,12.6941,12.762,282700.0
2006-12-06 09:30:00,23.45,23.49,23.07,23.27,1073200.0,13.2821,13.3048,13.0669,13.1802,1073200.0
2006-12-06 10:00:00,23.27,23.63,23.25,23.59,753100.0,13.1802,13.3841,13.1689,13.3614,753100.0
2006-12-06 10:30:00,23.59,23.6,23.38,23.43,280900.0,13.3614,13.3671,13.2425,13.2708,280900.0
2006-12-06 11:00:00,23.43,23.6,23.42,23.59,294900.0,13.2708,13.3671,13.2652,13.3614,294900.0
2006-12-06 11:30:00,23.59,23.69,23.55,23.68,375800.0,13.3614,13.4181,13.3388,13.4124,375800.0
2006-12-06 12:00:00,23.68,23.7,23.65,23.69,228300.0,13.4124,13.4237,13.3954,13.4181,228300.0
2006-12-06 12:30:00,23.69,23.8,23.69,23.75,278600.0,13.4181,13.4804,13.4181,13.4521,278600.0
2006-12-06 13:00:00,23.76,23.77,23.68,23.76,373500.0,13.4577,13.4634,13.4124,13.4577,373500.0
2006-12-06 13:30:00,23.76,23.76,23.63,23.63,366600.0,13.4577,13.4577,13.3841,13.3841,366600.0
2006-12-06 14:00:00,23.63,23.73,23.63,23.73,350000.0,13.3841,13.4407,13.3841,13.4407,350000.0
2006-12-06 14:30:00,23.73,23.76,23.7,23.74,1291900.0,13.4407,13.4577,13.4237,13.4464,1291900.0
2006-12-06 15:00:00,23.75,23.76,23.72,23.74,735300.0,13.4521,13.4577,13.4351,13.4464,735300.0
2006-12-06 15:30:00,23.74,23.81,23.73,23.76,2130200.0,13.4464,13.486,13.4407,13.4577,2130200.0
2006-12-07 09:30:00,23.75,24.01,23.75,23.88,622600.0,13.4521,13.5993,13.4521,13.5257,622600.0
2006-12-07 10:00:00,23.87,23.88,23.75,23.81,507100.0,13.52,13.5257,13.4521,13.486,507100.0
2006-12-07 10:30:00,23.81,23.81,23.63,23.76,284000.0,13.486,13.486,13.3841,13.4577,284000.0
2006-12-07 11:00:00,23.76,23.76,23.65,23.69,361700.0,13.4577,13.4577,13.3954,13.4181,361700.0
2006-12-07 11:30:00,23.68,23.76,23.67,23.75,316300.0,13.4124,13.4577,13.4068,13.4521,316300.0
2006-12-07 12:00:00,23.75,23.77,23.73,23.74,331100.0,13.4521,13.4634,13.4407,13.4464,331100.0
2006-12-07 12:30:00,23.74,23.74,23.65,23.65,219400.0,13.4464,13.4464,13.3954,13.3954,219400.0
2006-12-07 13:00:00,23.65,23.67,23.61,23.67,146800.0,13.3954,13.4068,13.3728,13.4068,146800.0
2006-12-07 13:30:00,23.67,23.69,23.61,23.62,165400.0,13.4068,13.4181,13.3728,13.3784,165400.0
2006-12-07 14:00:00,23.62,23.62,23.48,23.5,326500.0,13.3784,13.3784,13.2991,13.3105,326500.0
2006-12-07 14:30:00,23.5,23.67,23.48,23.65,272700.0,13.3105,13.4068,13.2991,13.3954,272700.0
2006-12-07 15:00:00,23.65,23.67,23.59,23.66,359200.0,13.3954,13.4068,13.3614,13.4011,359200.0
2006-12-07 15:30:00,23.66,23.7,23.59,23.6,554800.0,13.4011,13.4237,13.3614,13.3671,554800.0
2006-12-08 09:30:00,23.53,23.73,23.4,23.6,452700.0,13.3275,13.4407,13.2538,13.3671,452700.0
2006-12-08 10:00:00,23.59,23.62,23.51,23.62,171800.0,13.3614,13.3784,13.3161,13.3784,171800.0
2006-12-08 10:30:00,23.62,23.63,23.58,23.6,223300.0,13.3784,13.3841,13.3558,13.3671,223300.0
2006-12-08 11:00:00,23.6,23.65,23.58,23.65,264700.0,13.3671,13.3954,13.3558,13.3954,264700.0
2006-12-08 11:30:00,23.64,23.65,23.58,23.61,183200.0,13.3898,13.3954,13.3558,13.3728,183200.0
2006-12-08 12:00:00,23.61,23.67,23.59,23.66,371600.0,13.3728,13.4068,13.3614,13.4011,371600.0
2006-12-08 12:30:00,23.66,23.66,23.61,23.65,240900.0,13.4011,13.4011,13.3728,13.3954,240900.0
2006-12-08 13:00:00,23.64,23.65,23.63,23.63,118700.0,13.3898,13.3954,13.3841,13.3841,118700.0
2006-12-08 13:30:00,23.63,23.64,23.6,23.61,192400.0,13.3841,13.3898,13.3671,13.3728,192400.0
2006-12-08 14:00:00,23.62,23.65,23.61,23.63,170400.0,13.3784,13.3954,13.3728,13.3841,170400.0
2006-12-08 14:30:00,23.64,23.64,23.59,23.63,164700.0,13.3898,13.3898,13.3614,13.3841,164700.0
2006-12-08 15:00:00,23.62,23.66,23.6,23.65,265900.0,13.3784,13.4011,13.3671,13.3954,265900.0
2006-12-08 15:30:00,23.65,23.66,23.62,23.63,491600.0,13.3954,13.4011,13.3784,13.3841,491600.0
2006-12-11 09:30:00,23.62,23.68,23.56,23.62,447400.0,13.3784,13.4124,13.3444,13.3784,447400.0
2006-12-11 10:00:00,23.62,23.67,23.61,23.62,689500.0,13.3784,13.4068,13.3728,13.3784,689500.0
2006-12-11 10:30:00,23.62,23.66,23.61,23.63,331200.0,13.3784,13.4011,13.3728,13.3841,331200.0
2006-12-11 11:00:00,23.64,23.68,23.61,23.61,395200.0,13.3898,13.4124,13.3728,13.3728,395200.0
2006-12-11 11:30:00,23.62,23.66,23.61,23.65,278300.0,13.3784,13.4011,13.3728,13.3954,278300.0
2006-12-11 12:00:00,23.65,23.66,23.64,23.65,450500.0,13.3954,13.4011,13.3898,13.3954,450500.0
2006-12-11 12:30:00,23.64,23.66,23.64,23.65,671900.0,13.3898,13.4011,13.3898,13.3954,671900.0
2006-12-11 13:00:00,23.64,23.65,23.63,23.64,245300.0,13.3898,13.3954,13.3841,13.3898,245300.0
2006-12-11 13:30:00,23.65,23.65,23.59,23.62,196200.0,13.3954,13.3954,13.3614,13.3784,196200.0
2006-12-11 14:00:00,23.62,23.64,23.6,23.62,163700.0,13.3784,13.3898,13.3671,13.3784,163700.0
2006-12-11 14:30:00,23.62,23.63,23.62,23.63,143600.0,13.3784,13.3841,13.3784,13.3841,143600.0
2006-12-11 15:00:00,23.63,23.65,23.62,23.65,277800.0,13.3841,13.3954,13.3784,13.3954,277800.0
2006-12-11 15:30:00,23.65,23.65,23.61,23.64,395200.0,13.3954,13.3954,13.3728,13.3898,395200.0
2006-12-12 09:30:00,23.65,23.74,23.63,23.66,278200.0,13.3954,13.4464,13.3841,13.4011,278200.0
2006-12-12 10:00:00,23.66,23.69,23.64,23.64,602000.0,13.4011,13.4181,13.3898,13.3898,602000.0
2006-12-12 10:30:00,23.64,23.68,23.58,23.59,265700.0,13.3898,13.4124,13.3558,13.3614,265700.0
2006-12-12 11:00:00,23.6,23.65,23.6,23.63,180600.0,13.3671,13.3954,13.3671,13.3841,180600.0
2006-12-12 11:30:00,23.63,23.64,23.59,23.6,239400.0,13.3841,13.3898,13.3614,13.3671,239400.0
2006-12-12 12:00:00,23.61,23.61,23.57,23.57,302500.0,13.3728,13.3728,13.3501,13.3501,302500.0
2006-12-12 12:30:00,23.57,23.61,23.55,23.55,626800.0,13.3501,13.3728,13.3388,13.3388,626800.0
2006-12-12 13:00:00,23.56,23.56,23.49,23.54,184900.0,13.3444,13.3444,13.3048,13.3331,184900.0
2006-12-12 13:30:00,23.53,23.55,23.51,23.52,169300.0,13.3275,13.3388,13.3161,13.3218,169300.0
2006-12-12 14:00:00,23.52,23.59,23.48,23.56,276700.0,13.3218,13.3614,13.2991,13.3444,276700.0
2006-12-12 14:30:00,23.56,23.56,23.48,23.56,265400.0,13.3444,13.3444,13.2991,13.3444,265400.0
2006-12-12 15:00:00,23.55,23.62,23.54,23.62,234100.0,13.3388,13.3784,13.3331,13.3784,234100.0
2006-12-12 15:30:00,23.62,23.66,23.59,23.63,565200.0,13.3784,13.4011,13.3614,13.3841,565200.0
2006-12-13 09:30:00,23.65,23.69,23.55,23.69,389700.0,13.3954,13.4181,13.3388,13.4181,389700.0
2006-12-13 10:00:00,23.69,23.75,23.61,23.72,286300.0,13.4181,13.4521,13.3728,13.4351,286300.0
2006-12-13 10:30:00,23.72,23.73,23.64,23.67,235100.0,13.4351,13.4407,13.3898,13.4068,235100.0
2006-12-13 11:00:00,23.67,23.68,23.63,23.67,301000.0,13.4068,13.4124,13.3841,13.4068,301000.0
2006-12-13 11:30:00,23.66,23.67,23.64,23.65,291000.0,13.4011,13.4068,13.3898,13.3954,291000.0
2006-12-13 12:00:00,23.65,23.65,23.63,23.65,145200.0,13.3954,13.3954,13.3841,13.3954,145200.0
2006-12-13 12:30:00,23.65,23.65,23.64,23.65,83000.0,13.3954,13.3954,13.3898,13.3954,83000.0
2006-12-13 13:00:00,23.64,23.67,23.64,23.64,103600.0,13.3898,13.4068,13.3898,13.3898,103600.0
2006-12-13 13:30:00,23.64,23.65,23.6,23.62,218200.0,13.3898,13.3954,13.3671,13.3784,218200.0
2006-12-13 14:00:00,23.62,23.71,23.62,23.66,350300.0,13.3784,13.4294,13.3784,13.4011,350300.0
2006-12-13 14:30:00,23.65,23.67,23.63,23.64,218900.0,13.3954,13.4068,13.3841,13.3898,218900.0
2006-12-13 15:00:00,23.64,23.69,23.63,23.68,353200.0,13.3898,13.4181,13.3841,13.4124,353200.0
2006-12-13 15:30:00,23.68,23.77,23.62,23.66,720800.0,13.4124,13.4634,13.3784,13.4011,720800.0
2006-12-14 09:30:00,23.69,23.86,23.64,23.84,239200.0,13.4181,13.5144,13.3898,13.503,239200.0
2006-12-14 10:00:00,23.84,23.84,23.7,23.79,274800.0,13.503,13.503,13.4237,13.4747,274800.0
2006-12-14 10:30:00,23.8,23.82,23.7,23.73,285400.0,13.4804,13.4917,13.4237,13.4407,285400.0
2006-12-14 11:00:00,23.72,23.78,23.7,23.74,139200.0,13.4351,13.4691,13.4237,13.4464,139200.0
2006-12-14 11:30:00,23.73,23.77,23.73,23.74,114900.0,13.4407,13.4634,13.4407,13.4464,114900.0
2006-12-14 12:00:00,23.74,23.82,23.72,23.82,188700.0,13.4464,13.4917,13.4351,13.4917,188700.0
2006-12-14 12:30:00,23.82,23.85,23.79,23.83,184900.0,13.4917,13.5087,13.4747,13.4974,184900.0
2006-12-14 13:00:00,23.83,23.89,23.81,23.81,91900.0,13.4974,13.5314,13.486,13.486,91900.0
2006-12-14 13:30:00,23.81,23.87,23.79,23.86,138300.0,13.486,13.52,13.4747,13.5144,138300.0
2006-12-14 14:00:00,23.85,23.96,23.85,23.91,198300.0,13.5087,13.571,13.5087,13.5427,198300.0
2006-12-14 14:30:00,23.91,24.02,23.9,24.02,335600.0,13.5427,13.605,13.537,13.605,335600.0
2006-12-14 15:00:00,24.02,24.03,23.88,23.88,298100.0,13.605,13.6107,13.5257,13.5257,298100.0
2006-12-14 15:30:00,23.89,23.91,23.86,23.91,336800.0,13.5314,13.5427,13.5144,13.5427,336800.0
2006-12-15 09:30:00,23.91,24.26,23.91,24.02,1425300.0,13.5427,13.7409,13.5427,13.605,1425300.0
2006-12-15 10:00:00,24.02,24.17,24.0,24.17,425900.0,13.605,13.69,13.5937,13.69,425900.0
2006-12-15 10:30:00,24.17,24.31,24.14,24.26,359800.0,13.69,13.7693,13.673,13.7409,359800.0
2006-12-15 11:00:00,24.26,24.28,24.2,24.2,398900.0,13.7409,13.7523,13.7069,13.7069,398900.0
2006-12-15 11:30:00,24.2,24.21,24.12,24.14,195700.0,13.7069,13.7126,13.6616,13.673,195700.0
2006-12-15 12:00:00,24.14,24.14,24.1,24.11,190500.0,13.673,13.673,13.6503,13.656,190500.0
2006-12-15 12:30:00,24.1,24.12,24.1,24.1,107100.0,13.6503,13.6616,13.6503,13.6503,107100.0
2006-12-15 13:00:00,24.1,24.12,24.1,24.11,136400.0,13.6503,13.6616,13.6503,13.656,136400.0
2006-12-15 13:30:00,24.11,24.14,24.07,24.14,229000.0,13.656,13.673,13.6333,13.673,229000.0
2006-12-15 14:00:00,24.14,24.27,24.13,24.24,275100.0,13.673,13.7466,13.6673,13.7296,275100.0
2006-12-15 14:30:00,24.24,24.26,24.15,24.22,347400.0,13.7296,13.7409,13.6786,13.7183,347400.0
2006-12-15 15:00:00,24.22,24.33,24.18,24.19,369100.0,13.7183,13.7806,13.6956,13.7013,369100.0
2006-12-15 15:30:00,24.19,24.21,24.14,24.18,478300.0,13.7013,13.7126,13.673,13.6956,478300.0
2006-12-18 09:30:00,24.08,24.18,24.03,24.11,185100.0,13.639,13.6956,13.6107,13.656,185100.0
2006-12-18 10:00:00,24.11,24.29,24.07,24.25,144800.0,13.656,13.7579,13.6333,13.7353,144800.0
2006-12-18 10:30:00,24.25,24.26,24.2,24.21,198100.0,13.7353,13.7409,13.7069,13.7126,198100.0
2006-12-18 11:00:00,24.2,24.24,24.2,24.24,155800.0,13.7069,13.7296,13.7069,13.7296,155800.0
2006-12-18 11:30:00,24.24,24.25,24.2,24.21,175400.0,13.7296,13.7353,13.7069,13.7126,175400.0
2006-12-18 12:00:00,24.21,24.21,24.17,24.19,263300.0,13.7126,13.7126,13.69,13.7013,263300.0
2006-12-18 12:30:00,24.2,24.22,24.18,24.2,301800.0,13.7069,13.7183,13.6956,13.7069,301800.0
2006-12-18 13:00:00,24.2,24.21,24.18,24.2,191900.0,13.7069,13.7126,13.6956,13.7069,191900.0
2006-12-18 13:30:00,24.2,24.21,24.18,24.19,144200.0,13.7069,13.7126,13.6956,13.7013,144200.0
2006-12-18 14:00:00,24.19,24.25,24.18,24.24,171800.0,13.7013,13.7353,13.6956,13.7296,171800.0
2006-12-18 14:30:00,24.24,24.28,24.23,24.25,363100.0,13.7296,13.7523,13.7239,13.7353,363100.0
2006-12-18 15:00:00,24.25,24.31,24.23,24.3,304600.0,13.7353,13.7693,13.7239,13.7636,304600.0
2006-12-18 15:30:00,24.3,24.45,24.3,24.44,925900.0,13.7636,13.8485,13.7636,13.8429,925900.0
2006-12-19 09:30:00,24.19,24.35,24.11,24.18,546000.0,13.7013,13.7919,13.656,13.6956,546000.0
2006-12-19 10:00:00,24.18,24.27,24.15,24.26,265500.0,13.6956,13.7466,13.6786,13.7409,265500.0
2006-12-19 10:30:00,24.26,24.28,24.23,24.25,393200.0,13.7409,13.7523,13.7239,13.7353,393200.0
2006-12-19 11:00:00,24.25,24.27,24.18,24.26,391400.0,13.7353,13.7466,13.6956,13.7409,391400.0
2006-12-19 11:30:00,24.25,24.27,24.23,24.25,342000.0,13.7353,13.7466,13.7239,13.7353,342000.0
2006-12-19 12:00:00,24.25,24.27,24.23,24.26,451300.0,13.7353,13.7466,13.7239,13.7409,451300.0
2006-12-19 12:30:00,24.26,24.36,24.26,24.36,304100.0,13.7409,13.7976,13.7409,13.7976,304100.0
2006-12-19 13:00:00,24.36,24.41,24.36,24.41,244800.0,13.7976,13.8259,13.7976,13.8259,244800.0
2006-12-19 13:30:00,24.41,24.45,24.41,24.42,202000.0,13.8259,13.8485,13.8259,13.8316,202000.0
2006-12-19 14:00:00,24.42,24.48,24.38,24.47,349100.0,13.8316,13.8655,13.8089,13.8599,349100.0
2006-12-19 14:30:00,24.47,24.51,24.46,24.51,372400.0,13.8599,13.8825,13.8542,13.8825,372400.0
2006-12-19 15:00:00,24.51,24.53,24.45,24.45,397200.0,13.8825,13.8939,13.8485,13.8485,397200.0
2006-12-19 15:30:00,24.45,24.47,24.4,24.44,446600.0,13.8485,13.8599,13.8202,13.8429,446600.0
2006-12-20 09:30:00,24.44,24.64,24.43,24.56,270000.0,13.8429,13.9562,13.8372,13.9109,270000.0
2006-12-20 10:00:00,24.56,24.6,24.52,24.54,306400.0,13.9109,13.9335,13.8882,13.8995,306400.0
2006-12-20 10:30:00,24.53,24.53,22.56,24.49,393000.0,13.8939,13.8939,12.778,13.8712,393000.0
2006-12-20 11:00:00,24.49,24.49,24.46,24.49,154000.0,13.8712,13.8712,13.8542,13.8712,154000.0
2006-12-20 11:30:00,24.47,24.49,24.44,24.45,179400.0,13.8599,13.8712,13.8429,13.8485,179400.0
2006-12-20 12:00:00,24.45,24.45,24.38,24.38,149400.0,13.8485,13.8485,13.8089,13.8089,149400.0
2006-12-20 12:30:00,24.38,24.38,24.33,24.34,253700.0,13.8089,13.8089,13.7806,13.7862,253700.0
2006-12-20 13:00:00,24.35,24.39,24.31,24.35,152600.0,13.7919,13.8146,13.7693,13.7919,152600.0
2006-12-20 13:30:00,24.33,24.34,24.24,24.29,219600.0,13.7806,13.7862,13.7296,13.7579,219600.0
2006-12-20 14:00:00,24.3,24.34,24.27,24.34,157400.0,13.7636,13.7862,13.7466,13.7862,157400.0
2006-12-20 14:30:00,24.35,24.41,24.32,24.32,208600.0,13.7919,13.8259,13.7749,13.7749,208600.0
2006-12-20 15:00:00,24.32,24.32,24.21,24.23,207900.0,13.7749,13.7749,13.7126,13.7239,207900.0
2006-12-20 15:30:00,24.23,24.27,24.22,24.25,207300.0,13.7239,13.7466,13.7183,13.7353,207300.0
2006-12-21 09:30:00,24.27,24.45,24.06,24.08,286000.0,13.7466,13.8485,13.6276,13.639,286000.0
2006-12-21 10:00:00,24.08,24.25,24.05,24.22,321200.0,13.639,13.7353,13.622,13.7183,321200.0
2006-12-21 10:30:00,24.23,24.23,24.16,24.17,335100.0,13.7239,13.7239,13.6843,13.69,335100.0
2006-12-21 11:00:00,24.17,24.2,24.16,24.16,180200.0,13.69,13.7069,13.6843,13.6843,180200.0
2006-12-21 11:30:00,24.16,24.17,24.08,24.08,176700.0,13.6843,13.69,13.639,13.639,176700.0
2006-12-21 12:00:00,24.08,24.08,24.03,24.05,329800.0,13.639,13.639,13.6107,13.622,329800.0
2006-12-21 12:30:00,24.05,24.05,23.99,24.01,226600.0,13.622,13.622,13.588,13.5993,226600.0
2006-12-21 13:00:00,24.01,24.01,23.99,24.0,128200.0,13.5993,13.5993,13.588,13.5937,128200.0
2006-12-21 13:30:00,24.0,24.0,23.96,23.96,122500.0,13.5937,13.5937,13.571,13.571,122500.0
2006-12-21 14:00:00,23.96,23.99,23.93,23.99,186900.0,13.571,13.588,13.554,13.588,186900.0
2006-12-21 14:30:00,23.99,24.02,23.98,24.01,202900.0,13.588,13.605,13.5823,13.5993,202900.0
2006-12-21 15:00:00,24.01,24.04,23.97,23.97,523800.0,13.5993,13.6163,13.5767,13.5767,523800.0
2006-12-21 15:30:00,23.97,24.0,23.95,23.96,393400.0,13.5767,13.5937,13.5653,13.571,393400.0
2006-12-22 09:30:00,24.08,24.4,24.04,24.38,289900.0,13.639,13.8202,13.6163,13.8089,289900.0
2006-12-22 10:00:00,24.38,24.56,24.38,24.56,329100.0,13.8089,13.9109,13.8089,13.9109,329100.0
2006-12-22 10:30:00,24.56,24.57,24.42,24.46,515200.0,13.9109,13.9165,13.8316,13.8542,515200.0
2006-12-22 11:00:00,24.45,24.45,24.32,24.33,187700.0,13.8485,13.8485,13.7749,13.7806,187700.0
2006-12-22 11:30:00,24.33,24.36,24.29,24.35,321200.0,13.7806,13.7976,13.7579,13.7919,321200.0
2006-12-22 12:00:00,24.35,24.38,24.26,24.36,233500.0,13.7919,13.8089,13.7409,13.7976,233500.0
2006-12-22 12:30:00,24.36,24.48,24.36,24.48,252900.0,13.7976,13.8655,13.7976,13.8655,252900.0
2006-12-22 13:00:00,24.48,24.52,24.42,24.5,176400.0,13.8655,13.8882,13.8316,13.8769,176400.0
2006-12-22 13:30:00,24.49,24.51,24.47,24.49,95800.0,13.8712,13.8825,13.8599,13.8712,95800.0
2006-12-22 14:00:00,24.49,24.5,24.44,24.45,126600.0,13.8712,13.8769,13.8429,13.8485,126600.0
2006-12-22 14:30:00,24.44,24.45,24.39,24.4,176800.0,13.8429,13.8485,13.8146,13.8202,176800.0
2006-12-22 15:00:00,24.4,24.43,24.39,24.43,137100.0,13.8202,13.8372,13.8146,13.8372,137100.0
2006-12-22 15:30:00,24.42,24.5,24.42,24.49,256600.0,13.8316,13.8769,13.8316,13.8712,256600.0
2006-12-26 09:30:00,24.35,24.57,24.25,24.51,163100.0,13.7919,13.9165,13.7353,13.8825,163100.0
2006-12-26 10:00:00,24.51,24.52,24.48,24.5,123100.0,13.8825,13.8882,13.8655,13.8769,123100.0
2006-12-26 10:30:00,24.51,24.52,24.43,24.44,104900.0,13.8825,13.8882,13.8372,13.8429,104900.0
2006-12-26 11:00:00,24.44,24.49,24.43,24.44,119200.0,13.8429,13.8712,13.8372,13.8429,119200.0
2006-12-26 11:30:00,24.45,24.49,24.43,24.49,104300.0,13.8485,13.8712,13.8372,13.8712,104300.0
2006-12-26 12:00:00,24.49,24.5,24.45,24.48,61400.0,13.8712,13.8769,13.8485,13.8655,61400.0
2006-12-26 12:30:00,24.48,24.51,24.47,24.5,64700.0,13.8655,13.8825,13.8599,13.8769,64700.0
2006-12-26 13:00:00,24.5,24.51,24.49,24.5,116200.0,13.8769,13.8825,13.8712,13.8769,116200.0
2006-12-26 13:30:00,24.5,24.57,24.49,24.57,84800.0,13.8769,13.9165,13.8712,13.9165,84800.0
2006-12-26 14:00:00,24.57,24.57,24.53,24.54,37400.0,13.9165,13.9165,13.8939,13.8995,37400.0
2006-12-26 14:30:00,24.53,24.54,24.49,24.51,104100.0,13.8939,13.8995,13.8712,13.8825,104100.0
2006-12-26 15:00:00,24.51,24.51,24.48,24.49,71000.0,13.8825,13.8825,13.8655,13.8712,71000.0
2006-12-26 15:30:00,24.5,24.58,24.48,24.58,203600.0,13.8769,13.9222,13.8655,13.9222,203600.0
2006-12-27 09:30:00,24.65,24.73,24.62,24.68,85100.0,13.9618,14.0071,13.9448,13.9788,85100.0
2006-12-27 10:00:00,24.67,24.7,24.56,24.63,71700.0,13.9732,13.9901,13.9109,13.9505,71700.0
2006-12-27 10:30:00,24.62,24.63,24.54,24.54,38800.0,13.9448,13.9505,13.8995,13.8995,38800.0
2006-12-27 11:00:00,24.54,24.58,24.53,24.53,102600.0,13.8995,13.9222,13.8939,13.8939,102600.0
2006-12-27 11:30:00,24.54,24.55,24.5,24.54,103500.0,13.8995,13.9052,13.8769,13.8995,103500.0
2006-12-27 12:00:00,24.54,24.55,24.49,24.5,69900.0,13.8995,13.9052,13.8712,13.8769,69900.0
2006-12-27 12:30:00,24.5,24.51,24.49,24.51,72400.0,13.8769,13.8825,13.8712,13.8825,72400.0
2006-12-27 13:00:00,24.5,24.53,24.49,24.51,75700.0,13.8769,13.8939,13.8712,13.8825,75700.0
2006-12-27 13:30:00,24.51,24.52,24.47,24.51,130300.0,13.8825,13.8882,13.8599,13.8825,130300.0
2006-12-27 14:00:00,24.5,24.52,24.49,24.5,88200.0,13.8769,13.8882,13.8712,13.8769,88200.0
2006-12-27 14:30:00,24.5,24.51,24.42,24.51,163100.0,13.8769,13.8825,13.8316,13.8825,163100.0
2006-12-27 15:00:00,24.5,24.53,24.49,24.5,113200.0,13.8769,13.8939,13.8712,13.8769,113200.0
2006-12-27 15:30:00,24.51,24.58,24.5,24.57,129000.0,13.8825,13.9222,13.8769,13.9165,129000.0
2006-12-28 09:30:00,24.46,24.63,24.42,24.61,108300.0,13.8542,13.9505,13.8316,13.9392,108300.0
2006-12-28 10:00:00,24.6,24.71,24.53,24.54,100700.0,13.9335,13.9958,13.8939,13.8995,100700.0
2006-12-28 10:30:00,24.53,24.54,24.5,24.5,78900.0,13.8939,13.8995,13.8769,13.8769,78900.0
2006-12-28 11:00:00,24.5,24.52,24.48,24.48,128200.0,13.8769,13.8882,13.8655,13.8655,128200.0
2006-12-28 11:30:00,24.48,24.51,24.44,24.45,82900.0,13.8655,13.8825,13.8429,13.8485,82900.0
2006-12-28 12:00:00,24.45,24.45,24.42,24.44,60500.0,13.8485,13.8485,13.8316,13.8429,60500.0
2006-12-28 12:30:00,24.44,24.44,24.41,24.41,74200.0,13.8429,13.8429,13.8259,13.8259,74200.0
2006-12-28 13:00:00,24.41,24.42,24.4,24.41,65200.0,13.8259,13.8316,13.8202,13.8259,65200.0
2006-12-28 13:30:00,24.42,24.43,24.38,24.39,309500.0,13.8316,13.8372,13.8089,13.8146,309500.0
2006-12-28 14:00:00,24.39,24.4,24.37,24.37,81300.0,13.8146,13.8202,13.8032,13.8032,81300.0
2006-12-28 14:30:00,24.38,24.39,24.36,24.39,67500.0,13.8089,13.8146,13.7976,13.8146,67500.0
2006-12-28 15:00:00,24.39,24.41,24.38,24.4,114400.0,13.8146,13.8259,13.8089,13.8202,114400.0
2006-12-28 15:30:00,24.4,24.41,24.33,24.34,207000.0,13.8202,13.8259,13.7806,13.7862,207000.0
2006-12-29 09:30:00,24.27,24.48,24.27,24.46,174400.0,13.7466,13.8655,13.7466,13.8542,174400.0
2006-12-29 10:00:00,24.47,24.52,24.47,24.51,108100.0,13.8599,13.8882,13.8599,13.8825,108100.0
2006-12-29 10:30:00,24.5,24.51,24.49,24.5,72900.0,13.8769,13.8825,13.8712,13.8769,72900.0
2006-12-29 11:00:00,24.5,24.51,24.49,24.5,70700.0,13.8769,13.8825,13.8712,13.8769,70700.0
2006-12-29 11:30:00,24.51,24.51,24.48,24.48,111800.0,13.8825,13.8825,13.8655,13.8655,111800.0
2006-12-29 12:00:00,24.48,24.54,24.48,24.5,158900.0,13.8655,13.8995,13.8655,13.8769,158900.0
2006-12-29 12:30:00,24.5,24.51,24.41,24.41,180800.0,13.8769,13.8825,13.8259,13.8259,180800.0
2006-12-29 13:00:00,24.42,24.42,24.37,24.38,78100.0,13.8316,13.8316,13.8032,13.8089,78100.0
2006-12-29 13:30:00,24.38,24.39,24.36,24.37,70900.0,13.8089,13.8146,13.7976,13.8032,70900.0
2006-12-29 14:00:00,24.36,24.37,24.3,24.31,85000.0,13.7976,13.8032,13.7636,13.7693,85000.0
2006-12-29 14:30:00,24.31,24.31,24.24,24.24,104000.0,13.7693,13.7693,13.7296,13.7296,104000.0
2006-12-29 15:00:00,24.25,24.26,24.1,24.1,270600.0,13.7353,13.7409,13.6503,13.6503,270600.0
2006-12-29 15:30:00,24.11,24.27,24.1,24.18,333600.0,13.656,13.7466,13.6503,13.6956,333600.0
2007-01-03 09:30:00,24.5,24.75,24.5,24.51,383900.0,13.8769,14.0185,13.8769,13.8825,383900.0
2007-01-03 10:00:00,24.51,24.73,24.5,24.59,527400.0,13.8825,14.0071,13.8769,13.9278,527400.0
2007-01-03 10:30:00,24.6,24.61,24.5,24.56,233800.0,13.9335,13.9392,13.8769,13.9109,233800.0
2007-01-03 11:00:00,24.55,24.65,24.51,24.64,201400.0,13.9052,13.9618,13.8825,13.9562,201400.0
2007-01-03 11:30:00,24.63,24.64,24.57,24.58,126100.0,13.9505,13.9562,13.9165,13.9222,126100.0
2007-01-03 12:00:00,24.57,24.58,24.5,24.52,204100.0,13.9165,13.9222,13.8769,13.8882,204100.0
2007-01-03 12:30:00,24.52,24.52,24.44,24.46,143200.0,13.8882,13.8882,13.8429,13.8542,143200.0
2007-01-03 13:00:00,24.45,24.46,24.34,24.35,174200.0,13.8485,13.8542,13.7862,13.7919,174200.0
2007-01-03 13:30:00,24.34,24.36,24.26,24.27,278100.0,13.7862,13.7976,13.7409,13.7466,278100.0
2007-01-03 14:00:00,24.26,24.27,24.15,24.26,331300.0,13.7409,13.7466,13.6786,13.7409,331300.0
2007-01-03 14:30:00,24.27,24.29,24.07,24.11,271700.0,13.7466,13.7579,13.6333,13.656,271700.0
2007-01-03 15:00:00,24.09,24.23,24.07,24.14,379400.0,13.6446,13.7239,13.6333,13.673,379400.0
2007-01-03 15:30:00,24.15,24.2,24.09,24.19,381900.0,13.6786,13.7069,13.6446,13.7013,381900.0
2007-01-04 09:30:00,24.27,24.36,24.19,24.25,183100.0,13.7466,13.7976,13.7013,13.7353,183100.0
2007-01-04 10:00:00,24.26,24.28,24.05,24.12,167200.0,13.7409,13.7523,13.622,13.6616,167200.0
2007-01-04 10:30:00,24.11,24.34,24.11,24.25,153400.0,13.656,13.7862,13.656,13.7353,153400.0
2007-01-04 11:00:00,24.26,24.27,24.25,24.26,178700.0,13.7409,13.7466,13.7353,13.7409,178700.0
2007-01-04 11:30:00,24.26,24.27,24.24,24.26,96000.0,13.7409,13.7466,13.7296,13.7409,96000.0
2007-01-04 12:00:00,24.27,24.27,24.25,24.26,134100.0,13.7466,13.7466,13.7353,13.7409,134100.0
2007-01-04 12:30:00,24.26,24.28,24.25,24.27,141900.0,13.7409,13.7523,13.7353,13.7466,141900.0
2007-01-04 13:00:00,24.27,24.27,24.21,24.22,203400.0,13.7466,13.7466,13.7126,13.7183,203400.0
2007-01-04 13:30:00,24.21,24.22,24.1,24.14,102600.0,13.7126,13.7183,13.6503,13.673,102600.0
2007-01-04 14:00:00,24.14,24.15,24.08,24.09,216800.0,13.673,13.6786,13.639,13.6446,216800.0
2007-01-04 14:30:00,24.09,24.19,24.06,24.16,371300.0,13.6446,13.7013,13.6276,13.6843,371300.0
2007-01-04 15:00:00,24.16,24.23,24.09,24.16,253900.0,13.6843,13.7239,13.6446,13.6843,253900.0
2007-01-04 15:30:00,24.17,24.23,24.14,24.23,351200.0,13.69,13.7239,13.673,13.7239,351200.0
2007-01-05 09:30:00,24.15,24.16,23.82,23.9,273300.0,13.6786,13.6843,13.4917,13.537,273300.0
2007-01-05 10:00:00,23.9,23.95,23.85,23.87,247000.0,13.537,13.5653,13.5087,13.52,247000.0
2007-01-05 10:30:00,23.87,23.95,23.87,23.9,153800.0,13.52,13.5653,13.52,13.537,153800.0
2007-01-05 11:00:00,23.91,23.91,23.79,23.8,155900.0,13.5427,13.5427,13.4747,13.4804,155900.0
2007-01-05 11:30:00,23.8,23.91,23.79,23.9,207800.0,13.4804,13.5427,13.4747,13.537,207800.0
2007-01-05 12:00:00,23.91,23.91,23.79,23.82,169600.0,13.5427,13.5427,13.4747,13.4917,169600.0
2007-01-05 12:30:00,23.82,23.83,23.74,23.76,184200.0,13.4917,13.4974,13.4464,13.4577,184200.0
2007-01-05 13:00:00,23.76,23.76,23.73,23.74,152500.0,13.4577,13.4577,13.4407,13.4464,152500.0
2007-01-05 13:30:00,23.73,23.74,23.71,23.72,127200.0,13.4407,13.4464,13.4294,13.4351,127200.0
2007-01-05 14:00:00,23.72,23.72,23.68,23.68,167100.0,13.4351,13.4351,13.4124,13.4124,167100.0
2007-01-05 14:30:00,23.69,23.7,23.6,23.66,356500.0,13.4181,13.4237,13.3671,13.4011,356500.0
2007-01-05 15:00:00,23.67,23.79,23.66,23.78,231100.0,13.4068,13.4747,13.4011,13.4691,231100.0
2007-01-05 15:30:00,23.78,23.78,23.73,23.74,174000.0,13.4691,13.4691,13.4407,13.4464,174000.0
2007-01-08 09:30:00,23.78,23.8,23.54,23.64,177000.0,13.4691,13.4804,13.3331,13.3898,177000.0
2007-01-08 10:00:00,23.64,23.7,23.61,23.61,349700.0,13.3898,13.4237,13.3728,13.3728,349700.0
2007-01-08 10:30:00,23.61,23.72,23.59,23.68,298800.0,13.3728,13.4351,13.3614,13.4124,298800.0
2007-01-08 11:00:00,23.68,23.82,23.67,23.81,269200.0,13.4124,13.4917,13.4068,13.486,269200.0
2007-01-08 11:30:00,23.81,23.82,23.7,23.7,168900.0,13.486,13.4917,13.4237,13.4237,168900.0
2007-01-08 12:00:00,23.7,23.71,23.66,23.66,76000.0,13.4237,13.4294,13.4011,13.4011,76000.0
2007-01-08 12:30:00,23.66,23.66,23.65,23.65,60800.0,13.4011,13.4011,13.3954,13.3954,60800.0
2007-01-08 13:00:00,23.65,23.66,23.64,23.65,282000.0,13.3954,13.4011,13.3898,13.3954,282000.0
2007-01-08 13:30:00,23.65,23.75,23.64,23.74,111300.0,13.3954,13.4521,13.3898,13.4464,111300.0
2007-01-08 14:00:00,23.74,23.83,23.74,23.83,124300.0,13.4464,13.4974,13.4464,13.4974,124300.0
2007-01-08 14:30:00,23.83,23.88,23.83,23.83,104300.0,13.4974,13.5257,13.4974,13.4974,104300.0
2007-01-08 15:00:00,23.83,23.9,23.81,23.85,108400.0,13.4974,13.537,13.486,13.5087,108400.0
2007-01-08 15:30:00,23.85,23.9,23.85,23.89,158300.0,13.5087,13.537,13.5087,13.5314,158300.0
2007-01-09 09:30:00,24.0,24.0,23.72,23.73,139200.0,13.5937,13.5937,13.4351,13.4407,139200.0
2007-01-09 10:00:00,23.73,23.77,23.7,23.75,233400.0,13.4407,13.4634,13.4237,13.4521,233400.0
2007-01-09 10:30:00,23.75,23.89,23.75,23.8,144700.0,13.4521,13.5314,13.4521,13.4804,144700.0
2007-01-09 11:00:00,23.8,23.91,23.76,23.78,203800.0,13.4804,13.5427,13.4577,13.4691,203800.0
2007-01-09 11:30:00,23.79,23.8,23.69,23.7,195900.0,13.4747,13.4804,13.4181,13.4237,195900.0
2007-01-09 12:00:00,23.71,23.71,23.6,23.6,159200.0,13.4294,13.4294,13.3671,13.3671,159200.0
2007-01-09 12:30:00,23.6,23.6,23.5,23.52,228400.0,13.3671,13.3671,13.3105,13.3218,228400.0
2007-01-09 13:00:00,23.51,23.54,23.49,23.5,189000.0,13.3161,13.3331,13.3048,13.3105,189000.0
2007-01-09 13:30:00,23.5,23.56,23.48,23.48,118800.0,13.3105,13.3444,13.2991,13.2991,118800.0
2007-01-09 14:00:00,23.48,23.54,23.47,23.47,213100.0,13.2991,13.3331,13.2935,13.2935,213100.0
2007-01-09 14:30:00,23.47,23.52,23.46,23.5,102300.0,13.2935,13.3218,13.2878,13.3105,102300.0
2007-01-09 15:00:00,23.5,23.51,23.44,23.49,148900.0,13.3105,13.3161,13.2765,13.3048,148900.0
2007-01-09 15:30:00,23.49,23.55,23.47,23.51,355500.0,13.3048,13.3388,13.2935,13.3161,355500.0
2007-01-10 09:30:00,23.48,23.52,23.4,23.5,113800.0,13.2991,13.3218,13.2538,13.3105,113800.0
2007-01-10 10:00:00,23.5,23.57,23.42,23.53,61800.0,13.3105,13.3501,13.2652,13.3275,61800.0
2007-01-10 10:30:00,23.54,23.58,23.49,23.5,99200.0,13.3331,13.3558,13.3048,13.3105,99200.0
2007-01-10 11:00:00,23.5,23.56,23.48,23.52,244300.0,13.3105,13.3444,13.2991,13.3218,244300.0
2007-01-10 11:30:00,23.53,23.6,23.52,23.54,111000.0,13.3275,13.3671,13.3218,13.3331,111000.0
2007-01-10 12:00:00,23.54,23.55,23.51,23.51,281500.0,13.3331,13.3388,13.3161,13.3161,281500.0
2007-01-10 12:30:00,23.5,23.53,23.45,23.51,238000.0,13.3105,13.3275,13.2821,13.3161,238000.0
2007-01-10 13:00:00,23.5,23.57,23.48,23.56,55800.0,13.3105,13.3501,13.2991,13.3444,55800.0
2007-01-10 13:30:00,23.56,23.6,23.54,23.54,74600.0,13.3444,13.3671,13.3331,13.3331,74600.0
2007-01-10 14:00:00,23.55,23.55,23.51,23.51,46600.0,13.3388,13.3388,13.3161,13.3161,46600.0
2007-01-10 14:30:00,23.51,23.53,23.49,23.5,88000.0,13.3161,13.3275,13.3048,13.3105,88000.0
2007-01-10 15:00:00,23.51,23.52,23.45,23.47,165200.0,13.3161,13.3218,13.2821,13.2935,165200.0
2007-01-10 15:30:00,23.46,23.47,23.4,23.44,380700.0,13.2878,13.2935,13.2538,13.2765,380700.0
2007-01-11 09:30:00,23.38,23.42,23.22,23.27,427700.0,13.2425,13.2652,13.1519,13.1802,427700.0
2007-01-11 10:00:00,23.27,23.34,23.23,23.3,693000.0,13.1802,13.2198,13.1575,13.1972,693000.0
2007-01-11 10:30:00,23.29,23.32,23.27,23.3,343800.0,13.1915,13.2085,13.1802,13.1972,343800.0
2007-01-11 11:00:00,23.3,23.31,23.27,23.29,145900.0,13.1972,13.2028,13.1802,13.1915,145900.0
2007-01-11 11:30:00,23.28,23.29,23.24,23.25,143200.0,13.1859,13.1915,13.1632,13.1689,143200.0
2007-01-11 12:00:00,23.24,23.25,23.23,23.23,156600.0,13.1632,13.1689,13.1575,13.1575,156600.0
2007-01-11 12:30:00,23.23,23.24,23.23,23.24,131500.0,13.1575,13.1632,13.1575,13.1632,131500.0
2007-01-11 13:00:00,23.23,23.25,23.19,23.2,514700.0,13.1575,13.1689,13.1349,13.1405,514700.0
2007-01-11 13:30:00,23.19,23.22,23.19,23.19,186800.0,13.1349,13.1519,13.1349,13.1349,186800.0
2007-01-11 14:00:00,23.2,23.21,23.17,23.21,223800.0,13.1405,13.1462,13.1236,13.1462,223800.0
2007-01-11 14:30:00,23.2,23.22,23.18,23.19,307700.0,13.1405,13.1519,13.1292,13.1349,307700.0
2007-01-11 15:00:00,23.19,23.22,23.14,23.14,352000.0,13.1349,13.1519,13.1066,13.1066,352000.0
2007-01-11 15:30:00,23.14,23.2,23.13,23.2,455700.0,13.1066,13.1405,13.1009,13.1405,455700.0
2007-01-12 09:30:00,23.08,23.22,23.08,23.17,329100.0,13.0726,13.1519,13.0726,13.1236,329100.0
2007-01-12 10:00:00,23.17,23.2,23.05,23.16,236900.0,13.1236,13.1405,13.0556,13.1179,236900.0
2007-01-12 10:30:00,23.16,23.23,23.13,23.21,472400.0,13.1179,13.1575,13.1009,13.1462,472400.0
2007-01-12 11:00:00,23.21,23.22,23.17,23.2,129500.0,13.1462,13.1519,13.1236,13.1405,129500.0
2007-01-12 11:30:00,23.19,23.3,23.16,23.28,312500.0,13.1349,13.1972,13.1179,13.1859,312500.0
2007-01-12 12:00:00,23.28,23.36,23.26,23.35,334400.0,13.1859,13.2312,13.1745,13.2255,334400.0
2007-01-12 12:30:00,23.35,23.47,23.34,23.44,259000.0,13.2255,13.2935,13.2198,13.2765,259000.0
2007-01-12 13:00:00,23.44,23.44,23.39,23.39,101300.0,13.2765,13.2765,13.2482,13.2482,101300.0
2007-01-12 13:30:00,23.39,23.44,23.37,23.42,124900.0,13.2482,13.2765,13.2368,13.2652,124900.0
2007-01-12 14:00:00,23.43,23.47,23.4,23.45,178100.0,13.2708,13.2935,13.2538,13.2821,178100.0
2007-01-12 14:30:00,23.46,23.49,23.45,23.46,192900.0,13.2878,13.3048,13.2821,13.2878,192900.0
2007-01-12 15:00:00,23.46,23.47,23.36,23.36,212200.0,13.2878,13.2935,13.2312,13.2312,212200.0
2007-01-12 15:30:00,23.37,23.44,23.35,23.41,356200.0,13.2368,13.2765,13.2255,13.2595,356200.0
2007-01-16 09:30:00,23.5,23.57,23.35,23.5,185700.0,13.3105,13.3501,13.2255,13.3105,185700.0
2007-01-16 10:00:00,23.5,23.58,23.5,23.5,193900.0,13.3105,13.3558,13.3105,13.3105,193900.0
2007-01-16 10:30:00,23.5,23.58,23.5,23.5,110900.0,13.3105,13.3558,13.3105,13.3105,110900.0
2007-01-16 11:00:00,23.5,23.64,23.47,23.63,314400.0,13.3105,13.3898,13.2935,13.3841,314400.0
2007-01-16 11:30:00,23.63,23.7,23.63,23.66,260400.0,13.3841,13.4237,13.3841,13.4011,260400.0
2007-01-16 12:00:00,23.66,23.67,23.63,23.65,145800.0,13.4011,13.4068,13.3841,13.3954,145800.0
2007-01-16 12:30:00,23.64,23.67,23.6,23.61,193700.0,13.3898,13.4068,13.3671,13.3728,193700.0
2007-01-16 13:00:00,23.61,23.62,23.51,23.55,153800.0,13.3728,13.3784,13.3161,13.3388,153800.0
2007-01-16 13:30:00,23.56,23.57,23.55,23.56,97800.0,13.3444,13.3501,13.3388,13.3444,97800.0
2007-01-16 14:00:00,23.56,23.57,23.47,23.47,224700.0,13.3444,13.3501,13.2935,13.2935,224700.0
2007-01-16 14:30:00,23.48,23.55,23.43,23.44,131100.0,13.2991,13.3388,13.2708,13.2765,131100.0
2007-01-16 15:00:00,23.44,23.5,23.4,23.42,159200.0,13.2765,13.3105,13.2538,13.2652,159200.0
2007-01-16 15:30:00,23.43,23.43,23.35,23.39,348400.0,13.2708,13.2708,13.2255,13.2482,348400.0
2007-01-17 09:30:00,23.75,23.85,23.51,23.66,628500.0,13.4521,13.5087,13.3161,13.4011,628500.0
2007-01-17 10:00:00,23.67,23.7,23.55,23.64,178600.0,13.4068,13.4237,13.3388,13.3898,178600.0
2007-01-17 10:30:00,23.64,23.65,23.62,23.64,86800.0,13.3898,13.3954,13.3784,13.3898,86800.0
2007-01-17 11:00:00,23.64,23.65,23.46,23.5,201100.0,13.3898,13.3954,13.2878,13.3105,201100.0
2007-01-17 11:30:00,23.5,23.57,23.49,23.55,341700.0,13.3105,13.3501,13.3048,13.3388,341700.0
2007-01-17 12:00:00,23.55,23.6,23.55,23.58,77100.0,13.3388,13.3671,13.3388,13.3558,77100.0
2007-01-17 12:30:00,23.58,23.6,23.58,23.59,48600.0,13.3558,13.3671,13.3558,13.3614,48600.0
2007-01-17 13:00:00,23.59,23.59,23.56,23.58,108000.0,13.3614,13.3614,13.3444,13.3558,108000.0
2007-01-17 13:30:00,23.57,23.58,23.53,23.54,419000.0,13.3501,13.3558,13.3275,13.3331,419000.0
2007-01-17 14:00:00,23.54,23.59,23.51,23.52,239200.0,13.3331,13.3614,13.3161,13.3218,239200.0
2007-01-17 14:30:00,23.52,23.56,23.46,23.56,229400.0,13.3218,13.3444,13.2878,13.3444,229400.0
2007-01-17 15:00:00,23.56,23.56,23.49,23.53,515900.0,13.3444,13.3444,13.3048,13.3275,515900.0
2007-01-17 15:30:00,23.53,23.57,23.53,23.57,376500.0,13.3275,13.3501,13.3275,13.3501,376500.0
2007-01-18 09:30:00,23.48,23.48,23.26,23.36,440400.0,13.2991,13.2991,13.1745,13.2312,440400.0
2007-01-18 10:00:00,23.36,23.38,23.14,23.2,463700.0,13.2312,13.2425,13.1066,13.1405,463700.0
2007-01-18 10:30:00,23.2,23.24,23.09,23.12,103200.0,13.1405,13.1632,13.0782,13.0952,103200.0
2007-01-18 11:00:00,23.13,23.44,23.12,23.39,520800.0,13.1009,13.2765,13.0952,13.2482,520800.0
2007-01-18 11:30:00,23.39,23.47,23.38,23.45,297400.0,13.2482,13.2935,13.2425,13.2821,297400.0
2007-01-18 12:00:00,23.45,23.54,23.4,23.51,222300.0,13.2821,13.3331,13.2538,13.3161,222300.0
2007-01-18 12:30:00,23.51,23.53,23.5,23.52,139400.0,13.3161,13.3275,13.3105,13.3218,139400.0
2007-01-18 13:00:00,23.53,23.6,23.52,23.55,269300.0,13.3275,13.3671,13.3218,13.3388,269300.0
2007-01-18 13:30:00,23.55,23.58,23.52,23.54,199400.0,13.3388,13.3558,13.3218,13.3331,199400.0
2007-01-18 14:00:00,23.54,23.56,23.49,23.51,234100.0,13.3331,13.3444,13.3048,13.3161,234100.0
2007-01-18 14:30:00,23.51,23.56,23.49,23.5,212300.0,13.3161,13.3444,13.3048,13.3105,212300.0
2007-01-18 15:00:00,23.5,23.52,23.46,23.49,212400.0,13.3105,13.3218,13.2878,13.3048,212400.0
2007-01-18 15:30:00,23.5,23.54,23.49,23.5,348100.0,13.3105,13.3331,13.3048,13.3105,348100.0
2007-01-19 09:30:00,23.6,23.66,23.5,23.58,689900.0,13.3671,13.4011,13.3105,13.3558,689900.0
2007-01-19 10:00:00,23.58,23.59,23.53,23.53,288100.0,13.3558,13.3614,13.3275,13.3275,288100.0
2007-01-19 10:30:00,23.53,23.58,23.48,23.54,443300.0,13.3275,13.3558,13.2991,13.3331,443300.0
2007-01-19 11:00:00,23.54,23.55,23.47,23.49,558300.0,13.3331,13.3388,13.2935,13.3048,558300.0
2007-01-19 11:30:00,23.49,23.49,23.43,23.43,156900.0,13.3048,13.3048,13.2708,13.2708,156900.0
2007-01-19 12:00:00,23.44,23.44,23.33,23.33,111400.0,13.2765,13.2765,13.2142,13.2142,111400.0
2007-01-19 12:30:00,23.33,23.33,23.28,23.28,51600.0,13.2142,13.2142,13.1859,13.1859,51600.0
2007-01-19 13:00:00,23.28,23.32,23.28,23.29,78900.0,13.1859,13.2085,13.1859,13.1915,78900.0
2007-01-19 13:30:00,23.29,23.3,23.17,23.26,185500.0,13.1915,13.1972,13.1236,13.1745,185500.0
2007-01-19 14:00:00,23.26,23.32,23.25,23.28,100800.0,13.1745,13.2085,13.1689,13.1859,100800.0
2007-01-19 14:30:00,23.28,23.32,23.28,23.3,113700.0,13.1859,13.2085,13.1859,13.1972,113700.0
2007-01-19 15:00:00,23.3,23.32,23.25,23.26,127000.0,13.1972,13.2085,13.1689,13.1745,127000.0
2007-01-19 15:30:00,23.25,23.31,23.25,23.3,219200.0,13.1689,13.2028,13.1689,13.1972,219200.0
2007-01-22 09:30:00,23.17,23.3,23.1,23.12,164600.0,13.1236,13.1972,13.0839,13.0952,164600.0
2007-01-22 10:00:00,23.12,23.12,22.9,22.93,444100.0,13.0952,13.0952,12.9706,12.9876,444100.0
2007-01-22 10:30:00,22.93,23.03,22.93,23.03,138000.0,12.9876,13.0443,12.9876,13.0443,138000.0
2007-01-22 11:00:00,23.02,23.04,22.97,22.98,114500.0,13.0386,13.0499,13.0103,13.0159,114500.0
2007-01-22 11:30:00,22.98,23.01,22.95,23.01,208800.0,13.0159,13.0329,12.9989,13.0329,208800.0
2007-01-22 12:00:00,23.0,23.02,22.99,23.01,65100.0,13.0273,13.0386,13.0216,13.0329,65100.0
2007-01-22 12:30:00,23.01,23.03,22.93,23.02,171300.0,13.0329,13.0443,12.9876,13.0386,171300.0
2007-01-22 13:00:00,23.02,23.1,23.02,23.09,258600.0,13.0386,13.0839,13.0386,13.0782,258600.0
2007-01-22 13:30:00,23.08,23.19,23.08,23.15,259100.0,13.0726,13.1349,13.0726,13.1122,259100.0
2007-01-22 14:00:00,23.14,23.14,23.09,23.13,179100.0,13.1066,13.1066,13.0782,13.1009,179100.0
2007-01-22 14:30:00,23.13,23.14,23.09,23.13,244800.0,13.1009,13.1066,13.0782,13.1009,244800.0
2007-01-22 15:00:00,23.13,23.14,23.07,23.08,207200.0,13.1009,13.1066,13.0669,13.0726,207200.0
2007-01-22 15:30:00,23.09,23.11,23.05,23.06,345000.0,13.0782,13.0896,13.0556,13.0612,345000.0
2007-01-23 09:30:00,22.99,23.1,22.95,22.99,194900.0,13.0216,13.0839,12.9989,13.0216,194900.0
2007-01-23 10:00:00,22.99,23.03,22.96,23.0,249500.0,13.0216,13.0443,13.0046,13.0273,249500.0
2007-01-23 10:30:00,23.0,23.11,22.99,23.1,114700.0,13.0273,13.0896,13.0216,13.0839,114700.0
2007-01-23 11:00:00,23.1,23.2,23.09,23.19,267800.0,13.0839,13.1405,13.0782,13.1349,267800.0
2007-01-23 11:30:00,23.19,23.19,23.12,23.17,157300.0,13.1349,13.1349,13.0952,13.1236,157300.0
2007-01-23 12:00:00,23.16,23.18,23.12,23.18,115900.0,13.1179,13.1292,13.0952,13.1292,115900.0
2007-01-23 12:30:00,23.18,23.3,23.18,23.29,198200.0,13.1292,13.1972,13.1292,13.1915,198200.0
2007-01-23 13:00:00,23.28,23.31,23.27,23.28,158500.0,13.1859,13.2028,13.1802,13.1859,158500.0
2007-01-23 13:30:00,23.28,23.37,23.28,23.36,182800.0,13.1859,13.2368,13.1859,13.2312,182800.0
2007-01-23 14:00:00,23.35,23.36,23.19,23.19,137800.0,13.2255,13.2312,13.1349,13.1349,137800.0
2007-01-23 14:30:00,23.2,23.22,23.12,23.18,202400.0,13.1405,13.1519,13.0952,13.1292,202400.0
2007-01-23 15:00:00,23.19,23.27,23.19,23.25,196400.0,13.1349,13.1802,13.1349,13.1689,196400.0
2007-01-23 15:30:00,23.25,23.29,23.24,23.29,284100.0,13.1689,13.1915,13.1632,13.1915,284100.0
2007-01-24 09:30:00,23.24,23.3,23.17,23.24,135300.0,13.1632,13.1972,13.1236,13.1632,135300.0
2007-01-24 10:00:00,23.24,23.25,23.2,23.2,111400.0,13.1632,13.1689,13.1405,13.1405,111400.0
2007-01-24 10:30:00,23.2,23.24,23.19,23.21,148000.0,13.1405,13.1632,13.1349,13.1462,148000.0
2007-01-24 11:00:00,23.21,23.25,23.17,23.19,184800.0,13.1462,13.1689,13.1236,13.1349,184800.0
2007-01-24 11:30:00,23.19,23.2,23.16,23.17,112600.0,13.1349,13.1405,13.1179,13.1236,112600.0
2007-01-24 12:00:00,23.17,23.21,23.15,23.21,113500.0,13.1236,13.1462,13.1122,13.1462,113500.0
2007-01-24 12:30:00,23.21,23.21,23.17,23.19,226900.0,13.1462,13.1462,13.1236,13.1349,226900.0
2007-01-24 13:00:00,23.18,23.22,23.16,23.19,123300.0,13.1292,13.1519,13.1179,13.1349,123300.0
2007-01-24 13:30:00,23.18,23.22,23.18,23.19,106300.0,13.1292,13.1519,13.1292,13.1349,106300.0
2007-01-24 14:00:00,23.2,23.25,23.18,23.23,182300.0,13.1405,13.1689,13.1292,13.1575,182300.0
2007-01-24 14:30:00,23.23,23.28,23.22,23.24,240500.0,13.1575,13.1859,13.1519,13.1632,240500.0
2007-01-24 15:00:00,23.25,23.3,23.24,23.29,209100.0,13.1689,13.1972,13.1632,13.1915,209100.0
2007-01-24 15:30:00,23.29,23.34,23.25,23.31,370900.0,13.1915,13.2198,13.1689,13.2028,370900.0
2007-01-25 09:30:00,23.35,23.39,23.3,23.32,390500.0,13.2255,13.2482,13.1972,13.2085,390500.0
2007-01-25 10:00:00,23.33,23.35,23.3,23.35,273100.0,13.2142,13.2255,13.1972,13.2255,273100.0
2007-01-25 10:30:00,23.35,23.36,23.3,23.31,196100.0,13.2255,13.2312,13.1972,13.2028,196100.0
2007-01-25 11:00:00,23.32,23.43,23.3,23.4,221700.0,13.2085,13.2708,13.1972,13.2538,221700.0
2007-01-25 11:30:00,23.4,23.42,23.35,23.4,242000.0,13.2538,13.2652,13.2255,13.2538,242000.0
2007-01-25 12:00:00,23.4,23.41,23.37,23.39,175400.0,13.2538,13.2595,13.2368,13.2482,175400.0
2007-01-25 12:30:00,23.39,23.42,23.38,23.38,211300.0,13.2482,13.2652,13.2425,13.2425,211300.0
2007-01-25 13:00:00,23.37,23.43,23.36,23.43,268500.0,13.2368,13.2708,13.2312,13.2708,268500.0
2007-01-25 13:30:00,23.43,23.48,23.41,23.44,341300.0,13.2708,13.2991,13.2595,13.2765,341300.0
2007-01-25 14:00:00,23.43,23.44,23.39,23.4,499300.0,13.2708,13.2765,13.2482,13.2538,499300.0
2007-01-25 14:30:00,23.39,23.47,23.39,23.46,317100.0,13.2482,13.2935,13.2482,13.2878,317100.0
2007-01-25 15:00:00,23.46,23.46,23.36,23.39,450700.0,13.2878,13.2878,13.2312,13.2482,450700.0
2007-01-25 15:30:00,23.39,23.43,23.37,23.43,360000.0,13.2482,13.2708,13.2368,13.2708,360000.0
2007-01-26 09:30:00,23.41,23.49,23.38,23.47,228600.0,13.2595,13.3048,13.2425,13.2935,228600.0
2007-01-26 10:00:00,23.47,23.54,23.38,23.4,454400.0,13.2935,13.3331,13.2425,13.2538,454400.0
2007-01-26 10:30:00,23.41,23.43,23.35,23.38,308100.0,13.2595,13.2708,13.2255,13.2425,308100.0
2007-01-26 11:00:00,23.38,23.4,23.31,23.31,343100.0,13.2425,13.2538,13.2028,13.2028,343100.0
2007-01-26 11:30:00,23.31,23.32,23.27,23.31,314700.0,13.2028,13.2085,13.1802,13.2028,314700.0
2007-01-26 12:00:00,23.31,23.36,23.28,23.34,187900.0,13.2028,13.2312,13.1859,13.2198,187900.0
2007-01-26 12:30:00,23.35,23.36,23.33,23.36,173000.0,13.2255,13.2312,13.2142,13.2312,173000.0
2007-01-26 13:00:00,23.35,23.37,23.33,23.34,139700.0,13.2255,13.2368,13.2142,13.2198,139700.0
2007-01-26 13:30:00,23.33,23.38,23.33,23.37,137500.0,13.2142,13.2425,13.2142,13.2368,137500.0
2007-01-26 14:00:00,23.37,23.4,23.35,23.38,116400.0,13.2368,13.2538,13.2255,13.2425,116400.0
2007-01-26 14:30:00,23.37,23.43,23.36,23.41,212300.0,13.2368,13.2708,13.2312,13.2595,212300.0
2007-01-26 15:00:00,23.41,23.44,23.4,23.42,250300.0,13.2595,13.2765,13.2538,13.2652,250300.0
2007-01-26 15:30:00,23.41,23.47,23.39,23.46,333400.0,13.2595,13.2935,13.2482,13.2878,333400.0
2007-01-29 09:30:00,23.42,23.9,23.42,23.89,377900.0,13.2652,13.537,13.2652,13.5314,377900.0
2007-01-29 10:00:00,23.88,23.89,23.74,23.75,328100.0,13.5257,13.5314,13.4464,13.4521,328100.0
2007-01-29 10:30:00,23.75,23.81,23.73,23.75,283200.0,13.4521,13.486,13.4407,13.4521,283200.0
2007-01-29 11:00:00,23.75,23.76,23.68,23.69,251800.0,13.4521,13.4577,13.4124,13.4181,251800.0
2007-01-29 11:30:00,23.68,23.69,23.65,23.65,264500.0,13.4124,13.4181,13.3954,13.3954,264500.0
2007-01-29 12:00:00,23.65,23.68,23.65,23.65,221600.0,13.3954,13.4124,13.3954,13.3954,221600.0
2007-01-29 12:30:00,23.65,23.66,23.64,23.65,183500.0,13.3954,13.4011,13.3898,13.3954,183500.0
2007-01-29 13:00:00,23.65,23.66,23.58,23.59,124700.0,13.3954,13.4011,13.3558,13.3614,124700.0
2007-01-29 13:30:00,23.58,23.59,23.54,23.54,281000.0,13.3558,13.3614,13.3331,13.3331,281000.0
2007-01-29 14:00:00,23.55,23.55,23.44,23.45,265100.0,13.3388,13.3388,13.2765,13.2821,265100.0
2007-01-29 14:30:00,23.44,23.46,23.44,23.44,152600.0,13.2765,13.2878,13.2765,13.2765,152600.0
2007-01-29 15:00:00,23.44,23.54,23.43,23.54,346700.0,13.2765,13.3331,13.2708,13.3331,346700.0
2007-01-29 15:30:00,23.53,23.56,23.51,23.52,312200.0,13.3275,13.3444,13.3161,13.3218,312200.0
2007-01-30 09:30:00,23.56,23.59,23.51,23.51,171100.0,13.3444,13.3614,13.3161,13.3161,171100.0
2007-01-30 10:00:00,23.52,23.54,23.43,23.44,224300.0,13.3218,13.3331,13.2708,13.2765,224300.0
2007-01-30 10:30:00,23.44,23.45,23.4,23.42,158500.0,13.2765,13.2821,13.2538,13.2652,158500.0
2007-01-30 11:00:00,23.41,23.46,23.4,23.43,390500.0,13.2595,13.2878,13.2538,13.2708,390500.0
2007-01-30 11:30:00,23.43,23.43,23.37,23.38,94400.0,13.2708,13.2708,13.2368,13.2425,94400.0
2007-01-30 12:00:00,23.37,23.38,23.3,23.31,151900.0,13.2368,13.2425,13.1972,13.2028,151900.0
2007-01-30 12:30:00,23.31,23.31,23.3,23.3,78900.0,13.2028,13.2028,13.1972,13.1972,78900.0
2007-01-30 13:00:00,23.3,23.31,23.25,23.26,288600.0,13.1972,13.2028,13.1689,13.1745,288600.0
2007-01-30 13:30:00,23.27,23.34,23.27,23.33,122000.0,13.1802,13.2198,13.1802,13.2142,122000.0
2007-01-30 14:00:00,23.33,23.34,23.23,23.24,213300.0,13.2142,13.2198,13.1575,13.1632,213300.0
2007-01-30 14:30:00,23.25,23.31,23.23,23.31,146400.0,13.1689,13.2028,13.1575,13.2028,146400.0
2007-01-30 15:00:00,23.3,23.31,23.29,23.3,147300.0,13.1972,13.2028,13.1915,13.1972,147300.0
2007-01-30 15:30:00,23.3,23.3,23.22,23.26,738000.0,13.1972,13.1972,13.1519,13.1745,738000.0
2007-01-31 09:30:00,23.16,23.19,23.01,23.02,249700.0,13.1179,13.1349,13.0329,13.0386,249700.0
2007-01-31 10:00:00,23.03,23.03,22.94,22.97,313200.0,13.0443,13.0443,12.9933,13.0103,313200.0
2007-01-31 10:30:00,22.97,22.98,22.94,22.94,334100.0,13.0103,13.0159,12.9933,12.9933,334100.0
2007-01-31 11:00:00,22.94,22.97,22.93,22.93,364300.0,12.9933,13.0103,12.9876,12.9876,364300.0
2007-01-31 11:30:00,22.94,22.97,22.92,22.97,325000.0,12.9933,13.0103,12.982,13.0103,325000.0
2007-01-31 12:00:00,22.97,23.04,22.96,23.01,208700.0,13.0103,13.0499,13.0046,13.0329,208700.0
2007-01-31 12:30:00,23.01,23.15,23.01,23.14,218500.0,13.0329,13.1122,13.0329,13.1066,218500.0
2007-01-31 13:00:00,23.14,23.14,23.01,23.05,218700.0,13.1066,13.1066,13.0329,13.0556,218700.0
2007-01-31 13:30:00,23.06,23.07,23.02,23.07,205100.0,13.0612,13.0669,13.0386,13.0669,205100.0
2007-01-31 14:00:00,23.07,23.16,23.06,23.11,339500.0,13.0669,13.1179,13.0612,13.0896,339500.0
2007-01-31 14:30:00,23.11,23.2,23.1,23.18,210000.0,13.0896,13.1405,13.0839,13.1292,210000.0
2007-01-31 15:00:00,23.18,23.27,23.17,23.26,272100.0,13.1292,13.1802,13.1236,13.1745,272100.0
2007-01-31 15:30:00,23.26,23.27,23.13,23.2,507200.0,13.1745,13.1802,13.1009,13.1405,507200.0
2007-02-01 09:30:00,23.34,23.76,23.24,23.72,439300.0,13.2198,13.4577,13.1632,13.4351,439300.0
2007-02-01 10:00:00,23.72,23.75,23.63,23.63,296800.0,13.4351,13.4521,13.3841,13.3841,296800.0
2007-02-01 10:30:00,23.63,23.74,23.63,23.7,248000.0,13.3841,13.4464,13.3841,13.4237,248000.0
2007-02-01 11:00:00,23.71,23.74,23.6,23.65,300300.0,13.4294,13.4464,13.3671,13.3954,300300.0
2007-02-01 11:30:00,23.65,23.66,23.59,23.59,249100.0,13.3954,13.4011,13.3614,13.3614,249100.0
2007-02-01 12:00:00,23.59,23.61,23.54,23.58,630200.0,13.3614,13.3728,13.3331,13.3558,630200.0
2007-02-01 12:30:00,23.59,23.71,23.58,23.7,215100.0,13.3614,13.4294,13.3558,13.4237,215100.0
2007-02-01 13:00:00,23.7,23.71,23.61,23.66,177800.0,13.4237,13.4294,13.3728,13.4011,177800.0
2007-02-01 13:30:00,23.66,23.72,23.65,23.72,226000.0,13.4011,13.4351,13.3954,13.4351,226000.0
2007-02-01 14:00:00,23.72,23.74,23.7,23.72,237000.0,13.4351,13.4464,13.4237,13.4351,237000.0
2007-02-01 14:30:00,23.73,23.76,23.59,23.69,422500.0,13.4407,13.4577,13.3614,13.4181,422500.0
2007-02-01 15:00:00,23.69,23.73,23.66,23.71,447400.0,13.4181,13.4407,13.4011,13.4294,447400.0
2007-02-01 15:30:00,23.72,23.74,23.59,23.67,878900.0,13.4351,13.4464,13.3614,13.4068,878900.0
2007-02-02 09:30:00,23.62,23.68,23.53,23.66,201500.0,13.3784,13.4124,13.3275,13.4011,201500.0
2007-02-02 10:00:00,23.66,23.69,23.62,23.67,238000.0,13.4011,13.4181,13.3784,13.4068,238000.0
2007-02-02 10:30:00,23.68,23.69,23.63,23.65,323500.0,13.4124,13.4181,13.3841,13.3954,323500.0
2007-02-02 11:00:00,23.65,23.65,23.61,23.63,300400.0,13.3954,13.3954,13.3728,13.3841,300400.0
2007-02-02 11:30:00,23.63,23.64,23.6,23.63,367700.0,13.3841,13.3898,13.3671,13.3841,367700.0
2007-02-02 12:00:00,23.64,23.64,23.61,23.62,276100.0,13.3898,13.3898,13.3728,13.3784,276100.0
2007-02-02 12:30:00,23.61,23.64,23.59,23.64,241500.0,13.3728,13.3898,13.3614,13.3898,241500.0
2007-02-02 13:00:00,23.64,23.64,23.6,23.62,157700.0,13.3898,13.3898,13.3671,13.3784,157700.0
2007-02-02 13:30:00,23.62,23.66,23.61,23.65,179000.0,13.3784,13.4011,13.3728,13.3954,179000.0
2007-02-02 14:00:00,23.64,23.66,23.62,23.63,203200.0,13.3898,13.4011,13.3784,13.3841,203200.0
2007-02-02 14:30:00,23.62,23.65,23.62,23.63,170500.0,13.3784,13.3954,13.3784,13.3841,170500.0
2007-02-02 15:00:00,23.64,23.64,23.6,23.61,264400.0,13.3898,13.3898,13.3671,13.3728,264400.0
2007-02-02 15:30:00,23.62,23.63,23.54,23.56,336300.0,13.3784,13.3841,13.3331,13.3444,336300.0
2007-02-05 09:30:00,23.49,23.62,23.45,23.62,262000.0,13.3048,13.3784,13.2821,13.3784,262000.0
2007-02-05 10:00:00,23.62,23.64,23.49,23.57,406600.0,13.3784,13.3898,13.3048,13.3501,406600.0
2007-02-05 10:30:00,23.56,23.6,23.54,23.58,227300.0,13.3444,13.3671,13.3331,13.3558,227300.0
2007-02-05 11:00:00,23.57,23.63,23.55,23.62,463200.0,13.3501,13.3841,13.3388,13.3784,463200.0
2007-02-05 11:30:00,23.62,23.67,23.59,23.67,313000.0,13.3784,13.4068,13.3614,13.4068,313000.0
2007-02-05 12:00:00,23.67,23.68,23.65,23.67,114900.0,13.4068,13.4124,13.3954,13.4068,114900.0
2007-02-05 12:30:00,23.67,23.71,23.65,23.71,287700.0,13.4068,13.4294,13.3954,13.4294,287700.0
2007-02-05 13:00:00,23.71,23.71,23.67,23.68,195500.0,13.4294,13.4294,13.4068,13.4124,195500.0
2007-02-05 13:30:00,23.68,23.7,23.68,23.69,101100.0,13.4124,13.4237,13.4124,13.4181,101100.0
2007-02-05 14:00:00,23.7,23.7,23.65,23.69,259500.0,13.4237,13.4237,13.3954,13.4181,259500.0
2007-02-05 14:30:00,23.69,23.72,23.68,23.7,119000.0,13.4181,13.4351,13.4124,13.4237,119000.0
2007-02-05 15:00:00,23.7,23.71,23.66,23.67,161100.0,13.4237,13.4294,13.4011,13.4068,161100.0
2007-02-05 15:30:00,23.67,23.67,23.62,23.65,312300.0,13.4068,13.4068,13.3784,13.3954,312300.0
2007-02-06 09:30:00,23.6,23.73,23.6,23.7,269900.0,13.3671,13.4407,13.3671,13.4237,269900.0
2007-02-06 10:00:00,23.71,23.71,23.6,23.66,377800.0,13.4294,13.4294,13.3671,13.4011,377800.0
2007-02-06 10:30:00,23.66,23.68,23.65,23.68,213800.0,13.4011,13.4124,13.3954,13.4124,213800.0
2007-02-06 11:00:00,23.68,23.68,23.65,23.66,173800.0,13.4124,13.4124,13.3954,13.4011,173800.0
2007-02-06 11:30:00,23.66,23.76,23.65,23.71,357200.0,13.4011,13.4577,13.3954,13.4294,357200.0
2007-02-06 12:00:00,23.71,23.75,23.67,23.74,228500.0,13.4294,13.4521,13.4068,13.4464,228500.0
2007-02-06 12:30:00,23.73,23.74,23.69,23.69,102800.0,13.4407,13.4464,13.4181,13.4181,102800.0
2007-02-06 13:00:00,23.69,23.7,23.66,23.67,164100.0,13.4181,13.4237,13.4011,13.4068,164100.0
2007-02-06 13:30:00,23.66,23.73,23.66,23.72,240000.0,13.4011,13.4407,13.4011,13.4351,240000.0
2007-02-06 14:00:00,23.73,23.73,23.68,23.7,138800.0,13.4407,13.4407,13.4124,13.4237,138800.0
2007-02-06 14:30:00,23.7,23.71,23.68,23.69,118300.0,13.4237,13.4294,13.4124,13.4181,118300.0
2007-02-06 15:00:00,23.69,23.71,23.68,23.69,165600.0,13.4181,13.4294,13.4124,13.4181,165600.0
2007-02-06 15:30:00,23.68,23.69,23.64,23.65,623700.0,13.4124,13.4181,13.3898,13.3954,623700.0
2007-02-07 09:30:00,23.66,23.75,23.65,23.7,131700.0,13.4011,13.4521,13.3954,13.4237,131700.0
2007-02-07 10:00:00,23.7,23.71,23.65,23.66,62700.0,13.4237,13.4294,13.3954,13.4011,62700.0
2007-02-07 10:30:00,23.65,23.71,23.65,23.71,103500.0,13.3954,13.4294,13.3954,13.4294,103500.0
2007-02-07 11:00:00,23.7,23.7,23.63,23.65,361700.0,13.4237,13.4237,13.3841,13.3954,361700.0
2007-02-07 11:30:00,23.65,23.67,23.65,23.66,145400.0,13.3954,13.4068,13.3954,13.4011,145400.0
2007-02-07 12:00:00,23.66,23.67,23.65,23.67,117200.0,13.4011,13.4068,13.3954,13.4068,117200.0
2007-02-07 12:30:00,23.66,23.67,23.66,23.67,71000.0,13.4011,13.4068,13.4011,13.4068,71000.0
2007-02-07 13:00:00,23.66,23.69,23.66,23.66,153200.0,13.4011,13.4181,13.4011,13.4011,153200.0
2007-02-07 13:30:00,23.66,23.69,23.6,23.66,542800.0,13.4011,13.4181,13.3671,13.4011,542800.0
2007-02-07 14:00:00,23.67,23.68,23.63,23.66,174800.0,13.4068,13.4124,13.3841,13.4011,174800.0
2007-02-07 14:30:00,23.66,23.66,23.62,23.65,120400.0,13.4011,13.4011,13.3784,13.3954,120400.0
2007-02-07 15:00:00,23.64,23.67,23.62,23.64,264600.0,13.3898,13.4068,13.3784,13.3898,264600.0
2007-02-07 15:30:00,23.63,23.64,23.54,23.56,317200.0,13.3841,13.3898,13.3331,13.3444,317200.0
2007-02-08 09:30:00,23.59,23.64,23.54,23.58,158300.0,13.3614,13.3898,13.3331,13.3558,158300.0
2007-02-08 10:00:00,23.58,23.66,23.53,23.54,156300.0,13.3558,13.4011,13.3275,13.3331,156300.0
2007-02-08 10:30:00,23.53,23.54,23.46,23.49,227900.0,13.3275,13.3331,13.2878,13.3048,227900.0
2007-02-08 11:00:00,23.5,23.63,23.49,23.63,377200.0,13.3105,13.3841,13.3048,13.3841,377200.0
2007-02-08 11:30:00,23.63,23.63,23.52,23.53,207000.0,13.3841,13.3841,13.3218,13.3275,207000.0
2007-02-08 12:00:00,23.54,23.59,23.51,23.59,231900.0,13.3331,13.3614,13.3161,13.3614,231900.0
2007-02-08 12:30:00,23.6,23.68,23.6,23.62,186200.0,13.3671,13.4124,13.3671,13.3784,186200.0
2007-02-08 13:00:00,23.62,23.62,23.55,23.56,102200.0,13.3784,13.3784,13.3388,13.3444,102200.0
2007-02-08 13:30:00,23.55,23.59,23.52,23.53,107900.0,13.3388,13.3614,13.3218,13.3275,107900.0
2007-02-08 14:00:00,23.52,23.54,23.5,23.54,141300.0,13.3218,13.3331,13.3105,13.3331,141300.0
2007-02-08 14:30:00,23.54,23.61,23.53,23.58,194200.0,13.3331,13.3728,13.3275,13.3558,194200.0
2007-02-08 15:00:00,23.58,23.58,23.5,23.53,234400.0,13.3558,13.3558,13.3105,13.3275,234400.0
2007-02-08 15:30:00,23.54,23.56,23.46,23.5,220200.0,13.3331,13.3444,13.2878,13.3105,220200.0
2007-02-09 09:30:00,23.5,23.6,23.46,23.59,124300.0,13.3105,13.3671,13.2878,13.3614,124300.0
2007-02-09 10:00:00,23.59,23.59,23.49,23.49,117200.0,13.3614,13.3614,13.3048,13.3048,117200.0
2007-02-09 10:30:00,23.5,23.52,23.49,23.49,99500.0,13.3105,13.3218,13.3048,13.3048,99500.0
2007-02-09 11:00:00,23.49,23.5,23.48,23.49,53000.0,13.3048,13.3105,13.2991,13.3048,53000.0
2007-02-09 11:30:00,23.48,23.5,23.47,23.48,76300.0,13.2991,13.3105,13.2935,13.2991,76300.0
2007-02-09 12:00:00,23.48,23.49,23.44,23.45,122200.0,13.2991,13.3048,13.2765,13.2821,122200.0
2007-02-09 12:30:00,23.45,23.46,23.4,23.45,130000.0,13.2821,13.2878,13.2538,13.2821,130000.0
2007-02-09 13:00:00,23.44,23.45,23.35,23.37,52800.0,13.2765,13.2821,13.2255,13.2368,52800.0
2007-02-09 13:30:00,23.36,23.37,23.25,23.27,103500.0,13.2312,13.2368,13.1689,13.1802,103500.0
2007-02-09 14:00:00,23.27,23.33,23.26,23.3,170600.0,13.1802,13.2142,13.1745,13.1972,170600.0
2007-02-09 14:30:00,23.29,23.31,23.23,23.24,81900.0,13.1915,13.2028,13.1575,13.1632,81900.0
2007-02-09 15:00:00,23.24,23.3,23.23,23.29,111800.0,13.1632,13.1972,13.1575,13.1915,111800.0
2007-02-09 15:30:00,23.29,23.32,23.28,23.3,197100.0,13.1915,13.2085,13.1859,13.1972,197100.0
2007-02-12 09:30:00,23.31,23.45,23.25,23.28,89200.0,13.2028,13.2821,13.1689,13.1859,89200.0
2007-02-12 10:00:00,23.28,23.28,23.15,23.17,175400.0,13.1859,13.1859,13.1122,13.1236,175400.0
2007-02-12 10:30:00,23.17,23.17,23.13,23.13,137200.0,13.1236,13.1236,13.1009,13.1009,137200.0
2007-02-12 11:00:00,23.14,23.15,23.12,23.15,110800.0,13.1066,13.1122,13.0952,13.1122,110800.0
2007-02-12 11:30:00,23.15,23.17,23.12,23.13,153800.0,13.1122,13.1236,13.0952,13.1009,153800.0
2007-02-12 12:00:00,23.13,23.14,23.12,23.12,85800.0,13.1009,13.1066,13.0952,13.0952,85800.0
2007-02-12 12:30:00,23.12,23.14,23.12,23.13,78500.0,13.0952,13.1066,13.0952,13.1009,78500.0
2007-02-12 13:00:00,23.14,23.14,23.11,23.12,94300.0,13.1066,13.1066,13.0896,13.0952,94300.0
2007-02-12 13:30:00,23.11,23.12,23.09,23.09,143100.0,13.0896,13.0952,13.0782,13.0782,143100.0
2007-02-12 14:00:00,23.09,23.1,23.01,23.02,149800.0,13.0782,13.0839,13.0329,13.0386,149800.0
2007-02-12 14:30:00,23.01,23.03,23.0,23.03,139400.0,13.0329,13.0443,13.0273,13.0443,139400.0
2007-02-12 15:00:00,23.02,23.07,23.02,23.06,135900.0,13.0386,13.0669,13.0386,13.0612,135900.0
2007-02-12 15:30:00,23.06,23.1,23.05,23.09,174500.0,13.0612,13.0839,13.0556,13.0782,174500.0
2007-02-13 09:30:00,23.34,23.34,23.08,23.24,81600.0,13.2198,13.2198,13.0726,13.1632,81600.0
2007-02-13 10:00:00,23.25,23.26,23.19,23.19,49400.0,13.1689,13.1745,13.1349,13.1349,49400.0
2007-02-13 10:30:00,23.19,23.2,23.16,23.17,72600.0,13.1349,13.1405,13.1179,13.1236,72600.0
2007-02-13 11:00:00,23.17,23.18,23.14,23.15,109500.0,13.1236,13.1292,13.1066,13.1122,109500.0
2007-02-13 11:30:00,23.15,23.2,23.14,23.2,243200.0,13.1122,13.1405,13.1066,13.1405,243200.0
2007-02-13 12:00:00,23.19,23.22,23.19,23.21,114500.0,13.1349,13.1519,13.1349,13.1462,114500.0
2007-02-13 12:30:00,23.21,23.23,23.2,23.23,361700.0,13.1462,13.1575,13.1405,13.1575,361700.0
2007-02-13 13:00:00,23.23,23.35,23.22,23.34,245800.0,13.1575,13.2255,13.1519,13.2198,245800.0
2007-02-13 13:30:00,23.33,23.36,23.33,23.36,95200.0,13.2142,13.2312,13.2142,13.2312,95200.0
2007-02-13 14:00:00,23.36,23.36,23.29,23.3,83200.0,13.2312,13.2312,13.1915,13.1972,83200.0
2007-02-13 14:30:00,23.3,23.31,23.27,23.27,98500.0,13.1972,13.2028,13.1802,13.1802,98500.0
2007-02-13 15:00:00,23.27,23.28,23.22,23.23,208900.0,13.1802,13.1859,13.1519,13.1575,208900.0
2007-02-13 15:30:00,23.22,23.3,23.21,23.25,416600.0,13.1519,13.1972,13.1462,13.1689,416600.0
2007-02-14 09:30:00,23.37,23.44,23.18,23.44,246700.0,13.2368,13.2765,13.1292,13.2765,246700.0
2007-02-14 10:00:00,23.44,23.52,23.44,23.5,455500.0,13.2765,13.3218,13.2765,13.3105,455500.0
2007-02-14 10:30:00,23.51,23.51,23.43,23.45,192600.0,13.3161,13.3161,13.2708,13.2821,192600.0
2007-02-14 11:00:00,23.45,23.47,23.4,23.41,133800.0,13.2821,13.2935,13.2538,13.2595,133800.0
2007-02-14 11:30:00,23.4,23.47,23.38,23.46,277400.0,13.2538,13.2935,13.2425,13.2878,277400.0
2007-02-14 12:00:00,23.45,23.46,23.38,23.4,254100.0,13.2821,13.2878,13.2425,13.2538,254100.0
2007-02-14 12:30:00,23.41,23.41,23.34,23.35,161600.0,13.2595,13.2595,13.2198,13.2255,161600.0
2007-02-14 13:00:00,23.34,23.35,23.33,23.34,168700.0,13.2198,13.2255,13.2142,13.2198,168700.0
2007-02-14 13:30:00,23.34,23.37,23.33,23.35,230200.0,13.2198,13.2368,13.2142,13.2255,230200.0
2007-02-14 14:00:00,23.35,23.4,23.34,23.39,426700.0,13.2255,13.2538,13.2198,13.2482,426700.0
2007-02-14 14:30:00,23.39,23.4,23.38,23.4,114500.0,13.2482,13.2538,13.2425,13.2538,114500.0
2007-02-14 15:00:00,23.39,23.41,23.39,23.4,171900.0,13.2482,13.2595,13.2482,13.2538,171900.0
2007-02-14 15:30:00,23.39,23.4,23.34,23.34,367100.0,13.2482,13.2538,13.2198,13.2198,367100.0
2007-02-15 09:30:00,23.35,23.51,23.35,23.48,102700.0,13.2255,13.3161,13.2255,13.2991,102700.0
2007-02-15 10:00:00,23.48,23.48,23.43,23.44,235400.0,13.2991,13.2991,13.2708,13.2765,235400.0
2007-02-15 10:30:00,23.45,23.47,23.43,23.44,222500.0,13.2821,13.2935,13.2708,13.2765,222500.0
2007-02-15 11:00:00,23.45,23.48,23.44,23.47,168300.0,13.2821,13.2991,13.2765,13.2935,168300.0
2007-02-15 11:30:00,23.47,23.48,23.44,23.47,219900.0,13.2935,13.2991,13.2765,13.2935,219900.0
2007-02-15 12:00:00,23.46,23.47,23.43,23.45,184100.0,13.2878,13.2935,13.2708,13.2821,184100.0
2007-02-15 12:30:00,23.44,23.45,23.44,23.45,64700.0,13.2765,13.2821,13.2765,13.2821,64700.0
2007-02-15 13:00:00,23.45,23.46,23.45,23.46,111100.0,13.2821,13.2878,13.2821,13.2878,111100.0
2007-02-15 13:30:00,23.45,23.48,23.44,23.46,227300.0,13.2821,13.2991,13.2765,13.2878,227300.0
2007-02-15 14:00:00,23.45,23.48,23.44,23.45,253600.0,13.2821,13.2991,13.2765,13.2821,253600.0
2007-02-15 14:30:00,23.44,23.46,23.43,23.45,70800.0,13.2765,13.2878,13.2708,13.2821,70800.0
2007-02-15 15:00:00,23.45,23.46,23.42,23.42,112500.0,13.2821,13.2878,13.2652,13.2652,112500.0
2007-02-15 15:30:00,23.43,23.44,23.42,23.42,123800.0,13.2708,13.2765,13.2652,13.2652,123800.0
2007-02-16 09:30:00,23.32,23.39,23.2,23.33,497200.0,13.2085,13.2482,13.1405,13.2142,497200.0
2007-02-16 10:00:00,23.33,23.36,23.3,23.33,102000.0,13.2142,13.2312,13.1972,13.2142,102000.0
2007-02-16 10:30:00,23.33,23.36,23.29,23.36,119800.0,13.2142,13.2312,13.1915,13.2312,119800.0
2007-02-16 11:00:00,23.36,23.42,23.33,23.36,183600.0,13.2312,13.2652,13.2142,13.2312,183600.0
2007-02-16 11:30:00,23.35,23.36,23.31,23.34,114500.0,13.2255,13.2312,13.2028,13.2198,114500.0
2007-02-16 12:00:00,23.35,23.35,23.27,23.3,97600.0,13.2255,13.2255,13.1802,13.1972,97600.0
2007-02-16 12:30:00,23.3,23.3,23.28,23.28,43300.0,13.1972,13.1972,13.1859,13.1859,43300.0
2007-02-16 13:00:00,23.29,23.29,23.21,23.22,160700.0,13.1915,13.1915,13.1462,13.1519,160700.0
2007-02-16 13:30:00,23.22,23.25,23.21,23.24,93600.0,13.1519,13.1689,13.1462,13.1632,93600.0
2007-02-16 14:00:00,23.24,23.33,23.23,23.3,187100.0,13.1632,13.2142,13.1575,13.1972,187100.0
2007-02-16 14:30:00,23.3,23.32,23.28,23.29,173900.0,13.1972,13.2085,13.1859,13.1915,173900.0
2007-02-16 15:00:00,23.3,23.32,23.29,23.3,147800.0,13.1972,13.2085,13.1915,13.1972,147800.0
2007-02-16 15:30:00,23.3,23.3,23.29,23.29,183600.0,13.1972,13.1972,13.1915,13.1915,183600.0
2007-02-20 09:30:00,23.07,23.22,23.05,23.16,222600.0,13.0669,13.1519,13.0556,13.1179,222600.0
2007-02-20 10:00:00,23.15,23.15,23.13,23.15,48000.0,13.1122,13.1122,13.1009,13.1122,48000.0
2007-02-20 10:30:00,23.14,23.15,23.12,23.13,88800.0,13.1066,13.1122,13.0952,13.1009,88800.0
2007-02-20 11:00:00,23.13,23.14,23.1,23.12,248800.0,13.1009,13.1066,13.0839,13.0952,248800.0
2007-02-20 11:30:00,23.12,23.16,23.11,23.14,121500.0,13.0952,13.1179,13.0896,13.1066,121500.0
2007-02-20 12:00:00,23.15,23.17,23.14,23.15,75800.0,13.1122,13.1236,13.1066,13.1122,75800.0
2007-02-20 12:30:00,23.15,23.15,23.1,23.11,132200.0,13.1122,13.1122,13.0839,13.0896,132200.0
2007-02-20 13:00:00,23.11,23.12,23.08,23.1,151600.0,13.0896,13.0952,13.0726,13.0839,151600.0
2007-02-20 13:30:00,23.11,23.13,23.08,23.11,250100.0,13.0896,13.1009,13.0726,13.0896,250100.0
2007-02-20 14:00:00,23.11,23.11,23.04,23.09,275000.0,13.0896,13.0896,13.0499,13.0782,275000.0
2007-02-20 14:30:00,23.09,23.11,23.08,23.1,418600.0,13.0782,13.0896,13.0726,13.0839,418600.0
2007-02-20 15:00:00,23.1,23.11,23.06,23.08,345800.0,13.0839,13.0896,13.0612,13.0726,345800.0
2007-02-20 15:30:00,23.08,23.12,23.05,23.08,807000.0,13.0726,13.0952,13.0556,13.0726,807000.0
2007-02-21 09:30:00,23.02,23.18,23.01,23.11,252000.0,13.0386,13.1292,13.0329,13.0896,252000.0
2007-02-21 10:00:00,23.11,23.13,23.08,23.13,132700.0,13.0896,13.1009,13.0726,13.1009,132700.0
2007-02-21 10:30:00,23.13,23.15,23.12,23.13,198000.0,13.1009,13.1122,13.0952,13.1009,198000.0
2007-02-21 11:00:00,23.13,23.26,23.09,23.26,374600.0,13.1009,13.1745,13.0782,13.1745,374600.0
2007-02-21 11:30:00,23.25,23.31,23.23,23.29,428700.0,13.1689,13.2028,13.1575,13.1915,428700.0
2007-02-21 12:00:00,23.29,23.32,23.28,23.31,229900.0,13.1915,13.2085,13.1859,13.2028,229900.0
2007-02-21 12:30:00,23.31,23.35,23.31,23.34,231300.0,13.2028,13.2255,13.2028,13.2198,231300.0
2007-02-21 13:00:00,23.35,23.42,23.34,23.41,248500.0,13.2255,13.2652,13.2198,13.2595,248500.0
2007-02-21 13:30:00,23.41,23.42,23.38,23.39,216000.0,13.2595,13.2652,13.2425,13.2482,216000.0
2007-02-21 14:00:00,23.39,23.43,23.33,23.38,258000.0,13.2482,13.2708,13.2142,13.2425,258000.0
2007-02-21 14:30:00,23.37,23.44,23.37,23.42,191700.0,13.2368,13.2765,13.2368,13.2652,191700.0
2007-02-21 15:00:00,23.43,23.44,23.38,23.39,212700.0,13.2708,13.2765,13.2425,13.2482,212700.0
2007-02-21 15:30:00,23.39,23.4,23.33,23.34,286100.0,13.2482,13.2538,13.2142,13.2198,286100.0
2007-02-22 09:30:00,23.43,23.5,23.37,23.5,208700.0,13.2708,13.3105,13.2368,13.3105,208700.0
2007-02-22 10:00:00,23.5,23.52,23.45,23.46,129500.0,13.3105,13.3218,13.2821,13.2878,129500.0
2007-02-22 10:30:00,23.45,23.5,23.43,23.48,201700.0,13.2821,13.3105,13.2708,13.2991,201700.0
2007-02-22 11:00:00,23.48,23.49,23.4,23.45,360600.0,13.2991,13.3048,13.2538,13.2821,360600.0
2007-02-22 11:30:00,23.45,23.45,23.38,23.39,182400.0,13.2821,13.2821,13.2425,13.2482,182400.0
2007-02-22 12:00:00,23.39,23.4,23.35,23.35,116200.0,13.2482,13.2538,13.2255,13.2255,116200.0
2007-02-22 12:30:00,23.35,23.39,23.35,23.37,91300.0,13.2255,13.2482,13.2255,13.2368,91300.0
2007-02-22 13:00:00,23.37,23.37,23.35,23.36,89200.0,13.2368,13.2368,13.2255,13.2312,89200.0
2007-02-22 13:30:00,23.36,23.39,23.34,23.36,150700.0,13.2312,13.2482,13.2198,13.2312,150700.0
2007-02-22 14:00:00,23.37,23.38,23.33,23.33,256500.0,13.2368,13.2425,13.2142,13.2142,256500.0
2007-02-22 14:30:00,23.34,23.34,23.29,23.31,132400.0,13.2198,13.2198,13.1915,13.2028,132400.0
2007-02-22 15:00:00,23.31,23.37,23.31,23.37,113200.0,13.2028,13.2368,13.2028,13.2368,113200.0
2007-02-22 15:30:00,23.36,23.43,23.36,23.39,178500.0,13.2312,13.2708,13.2312,13.2482,178500.0
2007-02-23 09:30:00,23.34,23.37,23.16,23.2,125300.0,13.2198,13.2368,13.1179,13.1405,125300.0
2007-02-23 10:00:00,23.2,23.23,23.15,23.16,65000.0,13.1405,13.1575,13.1122,13.1179,65000.0
2007-02-23 10:30:00,23.17,23.18,23.12,23.13,168000.0,13.1236,13.1292,13.0952,13.1009,168000.0
2007-02-23 11:00:00,23.14,23.17,23.13,23.15,85000.0,13.1066,13.1236,13.1009,13.1122,85000.0
2007-02-23 11:30:00,23.15,23.21,23.15,23.2,86500.0,13.1122,13.1462,13.1122,13.1405,86500.0
2007-02-23 12:00:00,23.2,23.2,23.17,23.18,75500.0,13.1405,13.1405,13.1236,13.1292,75500.0
2007-02-23 12:30:00,23.18,23.19,23.17,23.19,76400.0,13.1292,13.1349,13.1236,13.1349,76400.0
2007-02-23 13:00:00,23.18,23.2,23.18,23.19,57700.0,13.1292,13.1405,13.1292,13.1349,57700.0
2007-02-23 13:30:00,23.2,23.22,23.18,23.21,332700.0,13.1405,13.1519,13.1292,13.1462,332700.0
2007-02-23 14:00:00,23.21,23.28,23.2,23.28,201200.0,13.1462,13.1859,13.1405,13.1859,201200.0
2007-02-23 14:30:00,23.27,23.3,23.25,23.29,135400.0,13.1802,13.1972,13.1689,13.1915,135400.0
2007-02-23 15:00:00,23.3,23.32,23.28,23.29,175500.0,13.1972,13.2085,13.1859,13.1915,175500.0
2007-02-23 15:30:00,23.29,23.31,23.26,23.29,307100.0,13.1915,13.2028,13.1745,13.1915,307100.0
2007-02-26 09:30:00,23.3,23.38,23.22,23.24,274300.0,13.1972,13.2425,13.1519,13.1632,274300.0
2007-02-26 10:00:00,23.24,23.29,23.22,23.25,262600.0,13.1632,13.1915,13.1519,13.1689,262600.0
2007-02-26 10:30:00,23.25,23.29,23.23,23.24,263300.0,13.1689,13.1915,13.1575,13.1632,263300.0
2007-02-26 11:00:00,23.25,23.27,23.24,23.26,253700.0,13.1689,13.1802,13.1632,13.1745,253700.0
2007-02-26 11:30:00,23.26,23.3,23.23,23.23,238100.0,13.1745,13.1972,13.1575,13.1575,238100.0
2007-02-26 12:00:00,23.23,23.23,23.17,23.19,255000.0,13.1575,13.1575,13.1236,13.1349,255000.0
2007-02-26 12:30:00,23.2,23.22,23.15,23.16,335800.0,13.1405,13.1519,13.1122,13.1179,335800.0
2007-02-26 13:00:00,23.16,23.2,23.15,23.17,260000.0,13.1179,13.1405,13.1122,13.1236,260000.0
2007-02-26 13:30:00,23.17,23.2,23.16,23.2,407900.0,13.1236,13.1405,13.1179,13.1405,407900.0
2007-02-26 14:00:00,23.19,23.2,23.15,23.19,168600.0,13.1349,13.1405,13.1122,13.1349,168600.0
2007-02-26 14:30:00,23.18,23.21,23.17,23.18,212400.0,13.1292,13.1462,13.1236,13.1292,212400.0
2007-02-26 15:00:00,23.19,23.2,23.15,23.16,350700.0,13.1349,13.1405,13.1122,13.1179,350700.0
2007-02-26 15:30:00,23.15,23.21,23.14,23.21,413200.0,13.1122,13.1462,13.1066,13.1462,413200.0
2007-02-27 09:30:00,23.17,23.28,22.99,23.01,519000.0,13.1236,13.1859,13.0216,13.0329,519000.0
2007-02-27 10:00:00,23.01,23.16,22.87,22.9,617700.0,13.0329,13.1179,12.9536,12.9706,617700.0
2007-02-27 10:30:00,22.92,22.96,22.89,22.91,351900.0,12.982,13.0046,12.965,12.9763,351900.0
2007-02-27 11:00:00,22.91,22.92,22.86,22.87,343000.0,12.9763,12.982,12.948,12.9536,343000.0
2007-02-27 11:30:00,22.87,22.93,22.82,22.82,399800.0,12.9536,12.9876,12.9253,12.9253,399800.0
2007-02-27 12:00:00,22.82,22.82,22.72,22.8,264400.0,12.9253,12.9253,12.8687,12.914,264400.0
2007-02-27 12:30:00,22.8,22.81,22.77,22.79,324700.0,12.914,12.9196,12.897,12.9083,324700.0
2007-02-27 13:00:00,22.79,22.81,22.75,22.79,344500.0,12.9083,12.9196,12.8857,12.9083,344500.0
2007-02-27 13:30:00,22.79,22.84,22.76,22.8,341800.0,12.9083,12.9366,12.8913,12.914,341800.0
2007-02-27 14:00:00,22.8,22.81,22.7,22.73,608000.0,12.914,12.9196,12.8573,12.8743,608000.0
2007-02-27 14:30:00,22.73,22.77,22.55,22.65,947400.0,12.8743,12.897,12.7724,12.829,947400.0
2007-02-27 15:00:00,22.56,22.78,22.51,22.68,565600.0,12.778,12.9027,12.7497,12.846,565600.0
2007-02-27 15:30:00,22.67,22.74,22.51,22.64,363500.0,12.8404,12.88,12.7497,12.8234,363500.0
2007-02-28 09:30:00,22.76,22.82,22.6,22.76,627200.0,12.8913,12.9253,12.8007,12.8913,627200.0
2007-02-28 10:00:00,22.8,22.82,22.64,22.74,563500.0,12.914,12.9253,12.8234,12.88,563500.0
2007-02-28 10:30:00,22.7,22.77,22.68,22.75,450700.0,12.8573,12.897,12.846,12.8857,450700.0
2007-02-28 11:00:00,22.76,22.84,22.71,22.81,462700.0,12.8913,12.9366,12.863,12.9196,462700.0
2007-02-28 11:30:00,22.8,22.81,22.69,22.7,599700.0,12.914,12.9196,12.8517,12.8573,599700.0
2007-02-28 12:00:00,22.7,22.77,22.63,22.76,280200.0,12.8573,12.897,12.8177,12.8913,280200.0
2007-02-28 12:30:00,22.76,22.79,22.74,22.75,253900.0,12.8913,12.9083,12.88,12.8857,253900.0
2007-02-28 13:00:00,22.75,22.76,22.7,22.73,250300.0,12.8857,12.8913,12.8573,12.8743,250300.0
2007-02-28 13:30:00,22.73,22.77,22.7,22.71,459300.0,12.8743,12.897,12.8573,12.863,459300.0
2007-02-28 14:00:00,22.71,22.84,22.7,22.84,655600.0,12.863,12.9366,12.8573,12.9366,655600.0
2007-02-28 14:30:00,22.85,22.89,22.83,22.88,366300.0,12.9423,12.965,12.931,12.9593,366300.0
2007-02-28 15:00:00,22.88,23.0,22.87,22.9,615600.0,12.9593,13.0273,12.9536,12.9706,615600.0
2007-02-28 15:30:00,22.9,23.0,22.87,22.95,871400.0,12.9706,13.0273,12.9536,12.9989,871400.0
2007-03-01 09:30:00,22.73,22.87,22.55,22.73,776100.0,12.8743,12.9536,12.7724,12.8743,776100.0
2007-03-01 10:00:00,22.86,23.03,22.71,22.96,733500.0,12.948,13.0443,12.863,13.0046,733500.0
2007-03-01 10:30:00,22.96,23.06,22.85,23.01,370300.0,13.0046,13.0612,12.9423,13.0329,370300.0
2007-03-01 11:00:00,23.01,23.06,22.91,23.0,371800.0,13.0329,13.0612,12.9763,13.0273,371800.0
2007-03-01 11:30:00,23.01,23.04,22.95,22.95,319300.0,13.0329,13.0499,12.9989,12.9989,319300.0
2007-03-01 12:00:00,22.95,22.96,22.82,22.84,193900.0,12.9989,13.0046,12.9253,12.9366,193900.0
2007-03-01 12:30:00,22.84,22.95,22.82,22.95,232800.0,12.9366,12.9989,12.9253,12.9989,232800.0
2007-03-01 13:00:00,22.95,22.99,22.9,22.95,311700.0,12.9989,13.0216,12.9706,12.9989,311700.0
2007-03-01 13:30:00,22.95,23.01,22.95,23.0,303100.0,12.9989,13.0329,12.9989,13.0273,303100.0
2007-03-01 14:00:00,23.0,23.03,22.95,22.96,313300.0,13.0273,13.0443,12.9989,13.0046,313300.0
2007-03-01 14:30:00,22.96,23.03,22.93,23.01,223300.0,13.0046,13.0443,12.9876,13.0329,223300.0
2007-03-01 15:00:00,23.01,23.09,22.89,22.95,458600.0,13.0329,13.0782,12.965,12.9989,458600.0
2007-03-01 15:30:00,22.95,23.03,22.94,23.02,424400.0,12.9989,13.0443,12.9933,13.0386,424400.0
2007-03-02 09:30:00,22.88,22.99,22.79,22.88,317200.0,12.9593,13.0216,12.9083,12.9593,317200.0
2007-03-02 10:00:00,22.87,22.92,22.84,22.88,303200.0,12.9536,12.982,12.9366,12.9593,303200.0
2007-03-02 10:30:00,22.87,22.92,22.84,22.89,247400.0,12.9536,12.982,12.9366,12.965,247400.0
2007-03-02 11:00:00,22.89,22.92,22.88,22.89,222000.0,12.965,12.982,12.9593,12.965,222000.0
2007-03-02 11:30:00,22.88,22.9,22.87,22.87,120500.0,12.9593,12.9706,12.9536,12.9536,120500.0
2007-03-02 12:00:00,22.87,22.88,22.78,22.81,199400.0,12.9536,12.9593,12.9027,12.9196,199400.0
2007-03-02 12:30:00,22.81,22.83,22.78,22.8,329700.0,12.9196,12.931,12.9027,12.914,329700.0
2007-03-02 13:00:00,22.79,22.84,22.75,22.76,286700.0,12.9083,12.9366,12.8857,12.8913,286700.0
2007-03-02 13:30:00,22.76,22.81,22.66,22.72,180100.0,12.8913,12.9196,12.8347,12.8687,180100.0
2007-03-02 14:00:00,22.71,22.84,22.7,22.84,316900.0,12.863,12.9366,12.8573,12.9366,316900.0
2007-03-02 14:30:00,22.82,22.87,22.8,22.82,306100.0,12.9253,12.9536,12.914,12.9253,306100.0
2007-03-02 15:00:00,22.82,22.9,22.8,22.89,322200.0,12.9253,12.9706,12.914,12.965,322200.0
2007-03-02 15:30:00,22.89,22.9,22.75,22.75,575800.0,12.965,12.9706,12.8857,12.8857,575800.0
2007-03-05 09:30:00,22.58,22.7,22.46,22.57,198400.0,12.7894,12.8573,12.7214,12.7837,198400.0
2007-03-05 10:00:00,22.57,22.73,22.45,22.66,311500.0,12.7837,12.8743,12.7157,12.8347,311500.0
2007-03-05 10:30:00,22.65,22.69,22.63,22.65,119400.0,12.829,12.8517,12.8177,12.829,119400.0
2007-03-05 11:00:00,22.65,22.75,22.62,22.7,150500.0,12.829,12.8857,12.812,12.8573,150500.0
2007-03-05 11:30:00,22.7,22.7,22.54,22.54,133600.0,12.8573,12.8573,12.7667,12.7667,133600.0
2007-03-05 12:00:00,22.53,22.56,22.49,22.53,104000.0,12.7611,12.778,12.7384,12.7611,104000.0
2007-03-05 12:30:00,22.53,22.68,22.53,22.61,294500.0,12.7611,12.846,12.7611,12.8064,294500.0
2007-03-05 13:00:00,22.61,22.67,22.59,22.61,164500.0,12.8064,12.8404,12.795,12.8064,164500.0
2007-03-05 13:30:00,22.61,22.77,22.61,22.75,219300.0,12.8064,12.897,12.8064,12.8857,219300.0
2007-03-05 14:00:00,22.75,22.78,22.69,22.72,210900.0,12.8857,12.9027,12.8517,12.8687,210900.0
2007-03-05 14:30:00,22.72,22.74,22.68,22.68,340300.0,12.8687,12.88,12.846,12.846,340300.0
2007-03-05 15:00:00,22.69,22.7,22.53,22.65,194200.0,12.8517,12.8573,12.7611,12.829,194200.0
2007-03-05 15:30:00,22.64,22.65,22.47,22.48,387500.0,12.8234,12.829,12.7271,12.7327,387500.0
2007-03-06 09:30:00,22.63,22.72,22.57,22.61,199300.0,12.8177,12.8687,12.7837,12.8064,199300.0
2007-03-06 10:00:00,22.62,22.62,22.47,22.51,423100.0,12.812,12.812,12.7271,12.7497,423100.0
2007-03-06 10:30:00,22.51,22.52,22.43,22.45,181800.0,12.7497,12.7554,12.7044,12.7157,181800.0
2007-03-06 11:00:00,22.44,22.51,22.44,22.51,106700.0,12.7101,12.7497,12.7101,12.7497,106700.0
2007-03-06 11:30:00,22.51,22.52,22.48,22.52,134600.0,12.7497,12.7554,12.7327,12.7554,134600.0
2007-03-06 12:00:00,22.52,22.55,22.5,22.52,100200.0,12.7554,12.7724,12.7441,12.7554,100200.0
2007-03-06 12:30:00,22.52,22.58,22.52,22.55,254900.0,12.7554,12.7894,12.7554,12.7724,254900.0
2007-03-06 13:00:00,22.55,22.55,22.5,22.5,60200.0,12.7724,12.7724,12.7441,12.7441,60200.0
2007-03-06 13:30:00,22.5,22.56,22.49,22.5,317600.0,12.7441,12.778,12.7384,12.7441,317600.0
2007-03-06 14:00:00,22.51,22.53,22.48,22.5,246100.0,12.7497,12.7611,12.7327,12.7441,246100.0
2007-03-06 14:30:00,22.51,22.52,22.48,22.52,197400.0,12.7497,12.7554,12.7327,12.7554,197400.0
2007-03-06 15:00:00,22.52,22.66,22.51,22.62,328500.0,12.7554,12.8347,12.7497,12.812,328500.0
2007-03-06 15:30:00,22.62,22.63,22.54,22.6,305300.0,12.812,12.8177,12.7667,12.8007,305300.0
2007-03-07 09:30:00,22.5,22.57,22.44,22.48,290200.0,12.7441,12.7837,12.7101,12.7327,290200.0
2007-03-07 10:00:00,22.48,22.61,22.46,22.58,374700.0,12.7327,12.8064,12.7214,12.7894,374700.0
2007-03-07 10:30:00,22.57,22.58,22.46,22.5,266600.0,12.7837,12.7894,12.7214,12.7441,266600.0
2007-03-07 11:00:00,22.5,22.56,22.48,22.55,258600.0,12.7441,12.778,12.7327,12.7724,258600.0
2007-03-07 11:30:00,22.54,22.55,22.49,22.54,127900.0,12.7667,12.7724,12.7384,12.7667,127900.0
2007-03-07 12:00:00,22.54,22.56,22.5,22.54,107500.0,12.7667,12.778,12.7441,12.7667,107500.0
2007-03-07 12:30:00,22.54,22.55,22.5,22.52,130600.0,12.7667,12.7724,12.7441,12.7554,130600.0
2007-03-07 13:00:00,22.51,22.53,22.49,22.51,204200.0,12.7497,12.7611,12.7384,12.7497,204200.0
2007-03-07 13:30:00,22.51,22.56,22.5,22.52,212100.0,12.7497,12.778,12.7441,12.7554,212100.0
2007-03-07 14:00:00,22.53,22.53,22.46,22.46,298100.0,12.7611,12.7611,12.7214,12.7214,298100.0
2007-03-07 14:30:00,22.46,22.5,22.44,22.45,204500.0,12.7214,12.7441,12.7101,12.7157,204500.0
2007-03-07 15:00:00,22.46,22.49,22.32,22.39,424800.0,12.7214,12.7384,12.6421,12.6818,424800.0
2007-03-07 15:30:00,22.4,22.46,22.3,22.33,533400.0,12.6874,12.7214,12.6308,12.6478,533400.0
2007-03-08 09:30:00,22.48,22.58,22.36,22.48,148600.0,12.7327,12.7894,12.6648,12.7327,148600.0
2007-03-08 10:00:00,22.49,22.55,22.37,22.54,249200.0,12.7384,12.7724,12.6704,12.7667,249200.0
2007-03-08 10:30:00,22.55,22.56,22.48,22.48,230900.0,12.7724,12.778,12.7327,12.7327,230900.0
2007-03-08 11:00:00,22.48,22.52,22.48,22.49,152800.0,12.7327,12.7554,12.7327,12.7384,152800.0
2007-03-08 11:30:00,22.49,22.5,22.49,22.5,81400.0,12.7384,12.7441,12.7384,12.7441,81400.0
2007-03-08 12:00:00,22.49,22.51,22.48,22.51,221100.0,12.7384,12.7497,12.7327,12.7497,221100.0
2007-03-08 12:30:00,22.5,22.51,22.48,22.48,683300.0,12.7441,12.7497,12.7327,12.7327,683300.0
2007-03-08 13:00:00,22.49,22.49,22.42,22.43,155600.0,12.7384,12.7384,12.6987,12.7044,155600.0
2007-03-08 13:30:00,22.42,22.51,22.41,22.48,127300.0,12.6987,12.7497,12.6931,12.7327,127300.0
2007-03-08 14:00:00,22.48,22.48,22.43,22.45,109200.0,12.7327,12.7327,12.7044,12.7157,109200.0
2007-03-08 14:30:00,22.45,22.47,22.4,22.45,203900.0,12.7157,12.7271,12.6874,12.7157,203900.0
2007-03-08 15:00:00,22.45,22.46,22.41,22.44,133600.0,12.7157,12.7214,12.6931,12.7101,133600.0
2007-03-08 15:30:00,22.43,22.46,22.4,22.44,341200.0,12.7044,12.7214,12.6874,12.7101,341200.0
2007-03-09 09:30:00,22.54,22.58,22.47,22.48,116400.0,12.7667,12.7894,12.7271,12.7327,116400.0
2007-03-09 10:00:00,22.49,22.53,22.41,22.52,131300.0,12.7384,12.7611,12.6931,12.7554,131300.0
2007-03-09 10:30:00,22.52,22.58,22.5,22.57,73900.0,12.7554,12.7894,12.7441,12.7837,73900.0
2007-03-09 11:00:00,22.57,22.57,22.51,22.52,65300.0,12.7837,12.7837,12.7497,12.7554,65300.0
2007-03-09 11:30:00,22.51,22.54,22.48,22.49,73100.0,12.7497,12.7667,12.7327,12.7384,73100.0
2007-03-09 12:00:00,22.49,22.5,22.44,22.5,96800.0,12.7384,12.7441,12.7101,12.7441,96800.0
2007-03-09 12:30:00,22.49,22.51,22.41,22.42,61300.0,12.7384,12.7497,12.6931,12.6987,61300.0
2007-03-09 13:00:00,22.41,22.49,22.41,22.43,133100.0,12.6931,12.7384,12.6931,12.7044,133100.0
2007-03-09 13:30:00,22.44,22.46,22.41,22.41,81500.0,12.7101,12.7214,12.6931,12.6931,81500.0
2007-03-09 14:00:00,22.41,22.42,22.36,22.37,74300.0,12.6931,12.6987,12.6648,12.6704,74300.0
2007-03-09 14:30:00,22.37,22.43,22.35,22.42,119000.0,12.6704,12.7044,12.6591,12.6987,119000.0
2007-03-09 15:00:00,22.42,22.45,22.41,22.43,76800.0,12.6987,12.7157,12.6931,12.7044,76800.0
2007-03-09 15:30:00,22.43,22.48,22.41,22.45,154600.0,12.7044,12.7327,12.6931,12.7157,154600.0
2007-03-12 09:30:00,22.36,22.49,22.32,22.32,158100.0,12.6648,12.7384,12.6421,12.6421,158100.0
2007-03-12 10:00:00,22.32,22.38,22.3,22.36,134900.0,12.6421,12.6761,12.6308,12.6648,134900.0
2007-03-12 10:30:00,22.34,22.35,22.3,22.3,108400.0,12.6534,12.6591,12.6308,12.6308,108400.0
2007-03-12 11:00:00,22.31,22.31,22.2,22.21,160700.0,12.6364,12.6364,12.5741,12.5798,160700.0
2007-03-12 11:30:00,22.21,22.22,22.18,22.18,162800.0,12.5798,12.5855,12.5628,12.5628,162800.0
2007-03-12 12:00:00,22.19,22.33,22.19,22.28,189100.0,12.5685,12.6478,12.5685,12.6195,189100.0
2007-03-12 12:30:00,22.29,22.29,22.25,22.27,128900.0,12.6251,12.6251,12.6025,12.6138,128900.0
2007-03-12 13:00:00,22.27,22.27,22.18,22.19,216400.0,12.6138,12.6138,12.5628,12.5685,216400.0
2007-03-12 13:30:00,22.19,22.26,22.16,22.24,256100.0,12.5685,12.6081,12.5515,12.5968,256100.0
2007-03-12 14:00:00,22.25,22.35,22.24,22.35,232900.0,12.6025,12.6591,12.5968,12.6591,232900.0
2007-03-12 14:30:00,22.34,22.4,22.34,22.39,111400.0,12.6534,12.6874,12.6534,12.6818,111400.0
2007-03-12 15:00:00,22.39,22.45,22.38,22.44,154600.0,12.6818,12.7157,12.6761,12.7101,154600.0
2007-03-12 15:30:00,22.43,22.44,22.27,22.41,272400.0,12.7044,12.7101,12.6138,12.6931,272400.0
2007-03-13 09:30:00,22.23,22.27,22.11,22.22,153800.0,12.5911,12.6138,12.5232,12.5855,153800.0
2007-03-13 10:00:00,22.22,22.28,22.2,22.2,250100.0,12.5855,12.6195,12.5741,12.5741,250100.0
2007-03-13 10:30:00,22.19,22.22,22.17,22.2,100500.0,12.5685,12.5855,12.5571,12.5741,100500.0
2007-03-13 11:00:00,22.2,22.26,22.2,22.23,101000.0,12.5741,12.6081,12.5741,12.5911,101000.0
2007-03-13 11:30:00,22.23,22.24,22.21,22.21,161100.0,12.5911,12.5968,12.5798,12.5798,161100.0
2007-03-13 12:00:00,22.21,22.22,22.08,22.08,329900.0,12.5798,12.5855,12.5062,12.5062,329900.0
2007-03-13 12:30:00,22.07,22.14,21.98,22.01,393000.0,12.5005,12.5402,12.4495,12.4665,393000.0
2007-03-13 13:00:00,22.0,22.05,21.96,21.96,218400.0,12.4609,12.4892,12.4382,12.4382,218400.0
2007-03-13 13:30:00,21.96,22.03,21.9,21.98,289600.0,12.4382,12.4779,12.4042,12.4495,289600.0
2007-03-13 14:00:00,21.98,21.99,21.85,21.87,221700.0,12.4495,12.4552,12.3759,12.3872,221700.0
2007-03-13 14:30:00,21.88,21.93,21.85,21.85,148300.0,12.3929,12.4212,12.3759,12.3759,148300.0
2007-03-13 15:00:00,21.85,21.91,21.77,21.84,263000.0,12.3759,12.4099,12.3306,12.3702,263000.0
2007-03-13 15:30:00,21.84,21.88,21.76,21.77,392200.0,12.3702,12.3929,12.3249,12.3306,392200.0
2007-03-14 09:30:00,21.58,21.72,21.28,21.4,995300.0,12.223,12.3023,12.0531,12.121,995300.0
2007-03-14 10:00:00,21.4,21.45,21.3,21.4,365800.0,12.121,12.1493,12.0644,12.121,365800.0
2007-03-14 10:30:00,21.39,21.51,21.39,21.45,591000.0,12.1154,12.1833,12.1154,12.1493,591000.0
2007-03-14 11:00:00,21.45,21.47,21.38,21.39,527500.0,12.1493,12.1607,12.1097,12.1154,527500.0
2007-03-14 11:30:00,21.4,21.4,21.3,21.3,441300.0,12.121,12.121,12.0644,12.0644,441300.0
2007-03-14 12:00:00,21.31,21.31,21.16,21.17,626900.0,12.07,12.07,11.9851,11.9907,626900.0
2007-03-14 12:30:00,21.16,21.22,21.15,21.2,510100.0,11.9851,12.0191,11.9794,12.0077,510100.0
2007-03-14 13:00:00,21.21,21.36,21.2,21.33,980800.0,12.0134,12.0984,12.0077,12.0814,980800.0
2007-03-14 13:30:00,21.34,21.42,21.31,21.35,613400.0,12.087,12.1323,12.07,12.0927,613400.0
2007-03-14 14:00:00,21.36,21.41,21.24,21.32,673600.0,12.0984,12.1267,12.0304,12.0757,673600.0
2007-03-14 14:30:00,21.33,21.41,21.3,21.36,464400.0,12.0814,12.1267,12.0644,12.0984,464400.0
2007-03-14 15:00:00,21.37,21.39,21.32,21.33,1267800.0,12.104,12.1154,12.0757,12.0814,1267800.0
2007-03-14 15:30:00,21.33,21.35,21.25,21.3,1368200.0,12.0814,12.0927,12.0361,12.0644,1368200.0
2007-03-15 09:30:00,21.28,21.35,21.16,21.24,455600.0,12.0531,12.0927,11.9851,12.0304,455600.0
2007-03-15 10:00:00,21.24,21.24,21.11,21.16,919800.0,12.0304,12.0304,11.9568,11.9851,919800.0
2007-03-15 10:30:00,21.16,21.19,21.12,21.14,744800.0,11.9851,12.0021,11.9624,11.9738,744800.0
2007-03-15 11:00:00,21.14,21.17,21.09,21.09,662100.0,11.9738,11.9907,11.9454,11.9454,662100.0
2007-03-15 11:30:00,21.1,21.11,20.91,21.0,1454800.0,11.9511,11.9568,11.8435,11.8945,1454800.0
2007-03-15 12:00:00,20.99,21.09,20.97,21.05,474200.0,11.8888,11.9454,11.8775,11.9228,474200.0
2007-03-15 12:30:00,21.04,21.09,21.01,21.05,891100.0,11.9171,11.9454,11.9001,11.9228,891100.0
2007-03-15 13:00:00,21.04,21.08,21.01,21.01,424400.0,11.9171,11.9398,11.9001,11.9001,424400.0
2007-03-15 13:30:00,21.01,21.03,20.92,21.0,784500.0,11.9001,11.9114,11.8491,11.8945,784500.0
2007-03-15 14:00:00,21.0,21.05,20.99,21.0,308000.0,11.8945,11.9228,11.8888,11.8945,308000.0
2007-03-15 14:30:00,21.0,21.1,20.99,21.08,741200.0,11.8945,11.9511,11.8888,11.9398,741200.0
2007-03-15 15:00:00,21.08,21.1,20.98,20.99,563800.0,11.9398,11.9511,11.8831,11.8888,563800.0
2007-03-15 15:30:00,21.0,21.04,20.96,21.0,837800.0,11.8945,11.9171,11.8718,11.8945,837800.0
2007-03-16 09:30:00,21.0,21.11,20.92,21.05,1817900.0,11.8945,11.9568,11.8491,11.9228,1817900.0
2007-03-16 10:00:00,21.04,21.1,21.0,21.07,733800.0,11.9171,11.9511,11.8945,11.9341,733800.0
2007-03-16 10:30:00,21.07,21.11,21.04,21.09,1905800.0,11.9341,11.9568,11.9171,11.9454,1905800.0
2007-03-16 11:00:00,21.09,21.15,21.07,21.11,504100.0,11.9454,11.9794,11.9341,11.9568,504100.0
2007-03-16 11:30:00,21.11,21.11,21.08,21.1,346900.0,11.9568,11.9568,11.9398,11.9511,346900.0
2007-03-16 12:00:00,21.09,21.14,21.09,21.13,248100.0,11.9454,11.9738,11.9454,11.9681,248100.0
2007-03-16 12:30:00,21.14,21.14,21.09,21.1,288100.0,11.9738,11.9738,11.9454,11.9511,288100.0
2007-03-16 13:00:00,21.09,21.14,21.09,21.11,522800.0,11.9454,11.9738,11.9454,11.9568,522800.0
2007-03-16 13:30:00,21.12,21.17,21.11,21.15,507500.0,11.9624,11.9907,11.9568,11.9794,507500.0
2007-03-16 14:00:00,21.15,21.16,21.08,21.11,243000.0,11.9794,11.9851,11.9398,11.9568,243000.0
2007-03-16 14:30:00,21.11,21.11,20.99,21.0,519700.0,11.9568,11.9568,11.8888,11.8945,519700.0
2007-03-16 15:00:00,21.0,21.11,20.99,21.07,617800.0,11.8945,11.9568,11.8888,11.9341,617800.0
2007-03-16 15:30:00,21.07,21.19,21.07,21.15,693600.0,11.9341,12.0021,11.9341,11.9794,693600.0
2007-03-19 09:30:00,21.13,21.22,21.1,21.22,300700.0,11.9681,12.0191,11.9511,12.0191,300700.0
2007-03-19 10:00:00,21.21,21.21,21.13,21.14,291600.0,12.0134,12.0134,11.9681,11.9738,291600.0
2007-03-19 10:30:00,21.14,21.2,21.14,21.16,379700.0,11.9738,12.0077,11.9738,11.9851,379700.0
2007-03-19 11:00:00,21.16,21.18,21.15,21.17,281400.0,11.9851,11.9964,11.9794,11.9907,281400.0
2007-03-19 11:30:00,21.16,21.2,21.15,21.17,533600.0,11.9851,12.0077,11.9794,11.9907,533600.0
2007-03-19 12:00:00,21.16,21.17,21.13,21.16,272000.0,11.9851,11.9907,11.9681,11.9851,272000.0
2007-03-19 12:30:00,21.15,21.19,21.15,21.17,247300.0,11.9794,12.0021,11.9794,11.9907,247300.0
2007-03-19 13:00:00,21.17,21.19,21.16,21.18,486800.0,11.9907,12.0021,11.9851,11.9964,486800.0
2007-03-19 13:30:00,21.18,21.2,21.17,21.19,145600.0,11.9964,12.0077,11.9907,12.0021,145600.0
2007-03-19 14:00:00,21.19,21.23,21.18,21.22,469700.0,12.0021,12.0247,11.9964,12.0191,469700.0
2007-03-19 14:30:00,21.22,21.26,21.22,21.25,371800.0,12.0191,12.0417,12.0191,12.0361,371800.0
2007-03-19 15:00:00,21.24,21.25,21.23,21.23,376300.0,12.0304,12.0361,12.0247,12.0247,376300.0
2007-03-19 15:30:00,21.23,21.24,21.16,21.19,651100.0,12.0247,12.0304,11.9851,12.0021,651100.0
2007-03-20 09:30:00,21.14,21.33,21.12,21.32,634300.0,11.9738,12.0814,11.9624,12.0757,634300.0
2007-03-20 10:00:00,21.32,21.33,21.26,21.32,579600.0,12.0757,12.0814,12.0417,12.0757,579600.0
2007-03-20 10:30:00,21.32,21.38,21.3,21.38,414300.0,12.0757,12.1097,12.0644,12.1097,414300.0
2007-03-20 11:00:00,21.37,21.45,21.36,21.45,244600.0,12.104,12.1493,12.0984,12.1493,244600.0
2007-03-20 11:30:00,21.45,21.47,21.41,21.45,300200.0,12.1493,12.1607,12.1267,12.1493,300200.0
2007-03-20 12:00:00,21.46,21.55,21.45,21.55,544400.0,12.155,12.206,12.1493,12.206,544400.0
2007-03-20 12:30:00,21.55,21.59,21.49,21.55,728100.0,12.206,12.2286,12.172,12.206,728100.0
2007-03-20 13:00:00,21.55,21.59,21.55,21.57,190900.0,12.206,12.2286,12.206,12.2173,190900.0
2007-03-20 13:30:00,21.58,21.62,21.57,21.61,444500.0,12.223,12.2456,12.2173,12.24,444500.0
2007-03-20 14:00:00,21.6,21.66,21.6,21.66,329000.0,12.2343,12.2683,12.2343,12.2683,329000.0
2007-03-20 14:30:00,21.65,21.67,21.64,21.65,370700.0,12.2626,12.2739,12.257,12.2626,370700.0
2007-03-20 15:00:00,21.66,21.73,21.65,21.67,469600.0,12.2683,12.3079,12.2626,12.2739,469600.0
2007-03-20 15:30:00,21.67,21.68,21.59,21.62,615900.0,12.2739,12.2796,12.2286,12.2456,615900.0
2007-03-21 09:30:00,21.52,21.62,21.52,21.61,338100.0,12.189,12.2456,12.189,12.24,338100.0
2007-03-21 10:00:00,21.62,21.66,21.59,21.6,408500.0,12.2456,12.2683,12.2286,12.2343,408500.0
2007-03-21 10:30:00,21.6,21.64,21.57,21.64,401800.0,12.2343,12.257,12.2173,12.257,401800.0
2007-03-21 11:00:00,21.64,21.68,21.63,21.67,299300.0,12.257,12.2796,12.2513,12.2739,299300.0
2007-03-21 11:30:00,21.66,21.67,21.54,21.6,578800.0,12.2683,12.2739,12.2003,12.2343,578800.0
2007-03-21 12:00:00,21.59,21.62,21.59,21.6,131900.0,12.2286,12.2456,12.2286,12.2343,131900.0
2007-03-21 12:30:00,21.6,21.61,21.6,21.6,112900.0,12.2343,12.24,12.2343,12.2343,112900.0
2007-03-21 13:00:00,21.6,21.63,21.6,21.61,173700.0,12.2343,12.2513,12.2343,12.24,173700.0
2007-03-21 13:30:00,21.61,21.64,21.61,21.63,111700.0,12.24,12.257,12.24,12.2513,111700.0
2007-03-21 14:00:00,21.64,21.78,21.63,21.76,610500.0,12.257,12.3363,12.2513,12.3249,610500.0
2007-03-21 14:30:00,21.77,21.9,21.74,21.85,375700.0,12.3306,12.4042,12.3136,12.3759,375700.0
2007-03-21 15:00:00,21.86,21.94,21.84,21.86,357600.0,12.3816,12.4269,12.3702,12.3816,357600.0
2007-03-21 15:30:00,21.86,21.94,21.84,21.89,550600.0,12.3816,12.4269,12.3702,12.3986,550600.0
2007-03-22 09:30:00,21.94,22.05,21.92,21.98,474000.0,12.4269,12.4892,12.4155,12.4495,474000.0
2007-03-22 10:00:00,21.98,22.0,21.97,21.97,300200.0,12.4495,12.4609,12.4439,12.4439,300200.0
2007-03-22 10:30:00,21.97,21.98,21.93,21.96,313100.0,12.4439,12.4495,12.4212,12.4382,313100.0
2007-03-22 11:00:00,21.96,22.0,21.94,21.99,178800.0,12.4382,12.4609,12.4269,12.4552,178800.0
2007-03-22 11:30:00,21.99,22.0,21.95,21.96,400300.0,12.4552,12.4609,12.4325,12.4382,400300.0
2007-03-22 12:00:00,21.96,21.96,21.92,21.93,253300.0,12.4382,12.4382,12.4155,12.4212,253300.0
2007-03-22 12:30:00,21.94,21.95,21.93,21.94,210800.0,12.4269,12.4325,12.4212,12.4269,210800.0
2007-03-22 13:00:00,21.94,21.95,21.93,21.93,114600.0,12.4269,12.4325,12.4212,12.4212,114600.0
2007-03-22 13:30:00,21.93,21.94,21.9,21.91,118100.0,12.4212,12.4269,12.4042,12.4099,118100.0
2007-03-22 14:00:00,21.91,21.96,21.9,21.94,314100.0,12.4099,12.4382,12.4042,12.4269,314100.0
2007-03-22 14:30:00,21.95,21.95,21.85,21.86,385700.0,12.4325,12.4325,12.3759,12.3816,385700.0
2007-03-22 15:00:00,21.86,21.86,21.79,21.8,227800.0,12.3816,12.3816,12.3419,12.3476,227800.0
2007-03-22 15:30:00,21.79,21.84,21.79,21.82,426100.0,12.3419,12.3702,12.3419,12.3589,426100.0
2007-03-23 09:30:00,21.75,22.2,21.73,22.16,610900.0,12.3193,12.5741,12.3079,12.5515,610900.0
2007-03-23 10:00:00,22.17,22.26,22.11,22.12,441300.0,12.5571,12.6081,12.5232,12.5288,441300.0
2007-03-23 10:30:00,22.12,22.12,22.03,22.04,234100.0,12.5288,12.5288,12.4779,12.4835,234100.0
2007-03-23 11:00:00,22.03,22.09,22.03,22.09,208200.0,12.4779,12.5118,12.4779,12.5118,208200.0
2007-03-23 11:30:00,22.08,22.15,22.08,22.14,205700.0,12.5062,12.5458,12.5062,12.5402,205700.0
2007-03-23 12:00:00,22.14,22.17,22.13,22.16,174800.0,12.5402,12.5571,12.5345,12.5515,174800.0
2007-03-23 12:30:00,22.16,22.19,22.12,22.14,218400.0,12.5515,12.5685,12.5288,12.5402,218400.0
2007-03-23 13:00:00,22.14,22.14,22.13,22.13,105700.0,12.5402,12.5402,12.5345,12.5345,105700.0
2007-03-23 13:30:00,22.14,22.16,22.13,22.14,179500.0,12.5402,12.5515,12.5345,12.5402,179500.0
2007-03-23 14:00:00,22.14,22.14,22.12,22.12,128800.0,12.5402,12.5402,12.5288,12.5288,128800.0
2007-03-23 14:30:00,22.12,22.14,22.11,22.11,256500.0,12.5288,12.5402,12.5232,12.5232,256500.0
2007-03-23 15:00:00,22.11,22.14,22.08,22.13,383400.0,12.5232,12.5402,12.5062,12.5345,383400.0
2007-03-23 15:30:00,22.13,22.16,22.11,22.14,421800.0,12.5345,12.5515,12.5232,12.5402,421800.0
2007-03-26 09:30:00,22.12,22.12,21.76,21.95,447800.0,12.5288,12.5288,12.3249,12.4325,447800.0
2007-03-26 10:00:00,21.94,21.95,21.72,21.82,422300.0,12.4269,12.4325,12.3023,12.3589,422300.0
2007-03-26 10:30:00,21.81,21.93,21.8,21.92,337400.0,12.3532,12.4212,12.3476,12.4155,337400.0
2007-03-26 11:00:00,21.92,21.99,21.89,21.98,312200.0,12.4155,12.4552,12.3986,12.4495,312200.0
2007-03-26 11:30:00,21.97,21.98,21.97,21.98,156700.0,12.4439,12.4495,12.4439,12.4495,156700.0
2007-03-26 12:00:00,21.98,22.07,21.98,22.06,213700.0,12.4495,12.5005,12.4495,12.4948,213700.0
2007-03-26 12:30:00,22.05,22.07,22.05,22.05,126500.0,12.4892,12.5005,12.4892,12.4892,126500.0
2007-03-26 13:00:00,22.05,22.06,22.01,22.01,131400.0,12.4892,12.4948,12.4665,12.4665,131400.0
2007-03-26 13:30:00,22.01,22.02,21.95,21.97,168800.0,12.4665,12.4722,12.4325,12.4439,168800.0
2007-03-26 14:00:00,21.97,22.04,21.97,22.04,230200.0,12.4439,12.4835,12.4439,12.4835,230200.0
2007-03-26 14:30:00,22.03,22.03,22.0,22.0,189700.0,12.4779,12.4779,12.4609,12.4609,189700.0
2007-03-26 15:00:00,22.01,22.06,22.0,22.05,332000.0,12.4665,12.4948,12.4609,12.4892,332000.0
2007-03-26 15:30:00,22.05,22.14,22.05,22.09,419700.0,12.4892,12.5402,12.4892,12.5118,419700.0
2007-03-27 09:30:00,21.95,21.99,21.85,21.85,281100.0,12.4325,12.4552,12.3759,12.3759,281100.0
2007-03-27 10:00:00,21.85,21.99,21.83,21.96,380300.0,12.3759,12.4552,12.3646,12.4382,380300.0
2007-03-27 10:30:00,21.96,21.98,21.94,21.97,128400.0,12.4382,12.4495,12.4269,12.4439,128400.0
2007-03-27 11:00:00,21.97,21.97,21.91,21.92,221700.0,12.4439,12.4439,12.4099,12.4155,221700.0
2007-03-27 11:30:00,21.92,22.0,21.91,21.99,223400.0,12.4155,12.4609,12.4099,12.4552,223400.0
2007-03-27 12:00:00,21.99,22.0,21.99,22.0,104200.0,12.4552,12.4609,12.4552,12.4609,104200.0
2007-03-27 12:30:00,21.99,22.0,21.99,21.99,77300.0,12.4552,12.4609,12.4552,12.4552,77300.0
2007-03-27 13:00:00,22.0,22.0,21.99,21.99,118100.0,12.4609,12.4609,12.4552,12.4552,118100.0
2007-03-27 13:30:00,22.0,22.0,21.99,22.0,118300.0,12.4609,12.4609,12.4552,12.4609,118300.0
2007-03-27 14:00:00,21.99,22.0,21.98,21.98,159500.0,12.4552,12.4609,12.4495,12.4495,159500.0
2007-03-27 14:30:00,21.98,21.99,21.98,21.99,145100.0,12.4495,12.4552,12.4495,12.4552,145100.0
2007-03-27 15:00:00,21.99,22.0,21.98,22.0,207300.0,12.4552,12.4609,12.4495,12.4609,207300.0
2007-03-27 15:30:00,22.0,22.03,21.96,21.97,342400.0,12.4609,12.4779,12.4382,12.4439,342400.0
2007-03-28 09:30:00,21.83,21.92,21.81,21.86,307100.0,12.3646,12.4155,12.3532,12.3816,307100.0
2007-03-28 10:00:00,21.87,21.89,21.85,21.87,144900.0,12.3872,12.3986,12.3759,12.3872,144900.0
2007-03-28 10:30:00,21.86,21.88,21.8,21.86,345900.0,12.3816,12.3929,12.3476,12.3816,345900.0
2007-03-28 11:00:00,21.86,21.89,21.85,21.87,161400.0,12.3816,12.3986,12.3759,12.3872,161400.0
2007-03-28 11:30:00,21.87,21.92,21.87,21.92,167900.0,12.3872,12.4155,12.3872,12.4155,167900.0
2007-03-28 12:00:00,21.92,22.04,21.91,21.99,259600.0,12.4155,12.4835,12.4099,12.4552,259600.0
2007-03-28 12:30:00,21.99,21.99,21.88,21.89,152800.0,12.4552,12.4552,12.3929,12.3986,152800.0
2007-03-28 13:00:00,21.89,21.89,21.84,21.85,202600.0,12.3986,12.3986,12.3702,12.3759,202600.0
2007-03-28 13:30:00,21.85,21.86,21.8,21.81,186400.0,12.3759,12.3816,12.3476,12.3532,186400.0
2007-03-28 14:00:00,21.81,21.82,21.77,21.77,146800.0,12.3532,12.3589,12.3306,12.3306,146800.0
2007-03-28 14:30:00,21.78,21.78,21.75,21.75,214700.0,12.3363,12.3363,12.3193,12.3193,214700.0
2007-03-28 15:00:00,21.76,21.79,21.75,21.79,268800.0,12.3249,12.3419,12.3193,12.3419,268800.0
2007-03-28 15:30:00,21.8,21.82,21.69,21.73,464700.0,12.3476,12.3589,12.2853,12.3079,464700.0
2007-03-29 09:30:00,21.78,21.99,21.78,21.85,256300.0,12.3363,12.4552,12.3363,12.3759,256300.0
2007-03-29 10:00:00,21.85,21.85,21.82,21.83,119800.0,12.3759,12.3759,12.3589,12.3646,119800.0
2007-03-29 10:30:00,21.83,21.83,21.72,21.75,400300.0,12.3646,12.3646,12.3023,12.3193,400300.0
2007-03-29 11:00:00,21.75,21.83,21.74,21.83,254900.0,12.3193,12.3646,12.3136,12.3646,254900.0
2007-03-29 11:30:00,21.83,21.86,21.72,21.72,422100.0,12.3646,12.3816,12.3023,12.3023,422100.0
2007-03-29 12:00:00,21.72,21.79,21.71,21.76,164400.0,12.3023,12.3419,12.2966,12.3249,164400.0
2007-03-29 12:30:00,21.76,21.83,21.75,21.82,200000.0,12.3249,12.3646,12.3193,12.3589,200000.0
2007-03-29 13:00:00,21.81,21.82,21.76,21.78,197900.0,12.3532,12.3589,12.3249,12.3363,197900.0
2007-03-29 13:30:00,21.79,21.81,21.75,21.75,302600.0,12.3419,12.3532,12.3193,12.3193,302600.0
2007-03-29 14:00:00,21.75,21.76,21.66,21.75,385200.0,12.3193,12.3249,12.2683,12.3193,385200.0
2007-03-29 14:30:00,21.74,21.78,21.71,21.75,299000.0,12.3136,12.3363,12.2966,12.3193,299000.0
2007-03-29 15:00:00,21.76,21.79,21.74,21.78,258300.0,12.3249,12.3419,12.3136,12.3363,258300.0
2007-03-29 15:30:00,21.77,21.85,21.77,21.81,448400.0,12.3306,12.3759,12.3306,12.3532,448400.0
2007-03-30 09:30:00,21.79,21.94,21.75,21.89,233200.0,12.3419,12.4269,12.3193,12.3986,233200.0
2007-03-30 10:00:00,21.89,22.01,21.87,21.89,231500.0,12.3986,12.4665,12.3872,12.3986,231500.0
2007-03-30 10:30:00,21.88,21.92,21.88,21.92,183100.0,12.3929,12.4155,12.3929,12.4155,183100.0
2007-03-30 11:00:00,21.92,21.95,21.86,21.87,195700.0,12.4155,12.4325,12.3816,12.3872,195700.0
2007-03-30 11:30:00,21.86,21.88,21.6,21.77,465000.0,12.3816,12.3929,12.2343,12.3306,465000.0
2007-03-30 12:00:00,21.76,21.8,21.65,21.77,300300.0,12.3249,12.3476,12.2626,12.3306,300300.0
2007-03-30 12:30:00,21.78,21.85,21.78,21.8,118400.0,12.3363,12.3759,12.3363,12.3476,118400.0
2007-03-30 13:00:00,21.8,21.84,21.8,21.83,128800.0,12.3476,12.3702,12.3476,12.3646,128800.0
2007-03-30 13:30:00,21.84,21.86,21.83,21.85,123900.0,12.3702,12.3816,12.3646,12.3759,123900.0
2007-03-30 14:00:00,21.86,21.87,21.85,21.86,96400.0,12.3816,12.3872,12.3759,12.3816,96400.0
2007-03-30 14:30:00,21.86,21.87,21.85,21.86,150500.0,12.3816,12.3872,12.3759,12.3816,150500.0
2007-03-30 15:00:00,21.85,21.88,21.8,21.83,334300.0,12.3759,12.3929,12.3476,12.3646,334300.0
2007-03-30 15:30:00,21.83,21.91,21.81,21.84,546000.0,12.3646,12.4099,12.3532,12.3702,546000.0
2007-04-02 09:30:00,21.86,21.9,21.74,21.78,222100.0,12.3816,12.4042,12.3136,12.3363,222100.0
2007-04-02 10:00:00,21.78,21.78,21.64,21.66,258600.0,12.3363,12.3363,12.257,12.2683,258600.0
2007-04-02 10:30:00,21.66,21.72,21.62,21.68,215700.0,12.2683,12.3023,12.2456,12.2796,215700.0
2007-04-02 11:00:00,21.69,21.69,21.56,21.58,239100.0,12.2853,12.2853,12.2116,12.223,239100.0
2007-04-02 11:30:00,21.58,21.64,21.57,21.57,155000.0,12.223,12.257,12.2173,12.2173,155000.0
2007-04-02 12:00:00,21.58,21.64,21.57,21.58,198200.0,12.223,12.257,12.2173,12.223,198200.0
2007-04-02 12:30:00,21.59,21.59,21.56,21.56,243200.0,12.2286,12.2286,12.2116,12.2116,243200.0
2007-04-02 13:00:00,21.56,21.61,21.56,21.59,177800.0,12.2116,12.24,12.2116,12.2286,177800.0
2007-04-02 13:30:00,21.59,21.59,21.58,21.58,98100.0,12.2286,12.2286,12.223,12.223,98100.0
2007-04-02 14:00:00,21.58,21.65,21.55,21.63,169500.0,12.223,12.2626,12.206,12.2513,169500.0
2007-04-02 14:30:00,21.63,21.64,21.58,21.63,315600.0,12.2513,12.257,12.223,12.2513,315600.0
2007-04-02 15:00:00,21.63,21.68,21.62,21.64,274800.0,12.2513,12.2796,12.2456,12.257,274800.0
2007-04-02 15:30:00,21.63,21.64,21.6,21.6,262700.0,12.2513,12.257,12.2343,12.2343,262700.0
2007-04-03 09:30:00,21.63,21.73,21.6,21.65,166800.0,12.2513,12.3079,12.2343,12.2626,166800.0
2007-04-03 10:00:00,21.66,21.84,21.65,21.77,195800.0,12.2683,12.3702,12.2626,12.3306,195800.0
2007-04-03 10:30:00,21.78,21.78,21.72,21.73,133000.0,12.3363,12.3363,12.3023,12.3079,133000.0
2007-04-03 11:00:00,21.73,21.76,21.73,21.74,104200.0,12.3079,12.3249,12.3079,12.3136,104200.0
2007-04-03 11:30:00,21.73,21.76,21.73,21.75,90200.0,12.3079,12.3249,12.3079,12.3193,90200.0
2007-04-03 12:00:00,21.76,21.77,21.68,21.69,279600.0,12.3249,12.3306,12.2796,12.2853,279600.0
2007-04-03 12:30:00,21.69,21.73,21.68,21.68,204200.0,12.2853,12.3079,12.2796,12.2796,204200.0
2007-04-03 13:00:00,21.68,21.74,21.68,21.69,166700.0,12.2796,12.3136,12.2796,12.2853,166700.0
2007-04-03 13:30:00,21.69,21.75,21.69,21.74,144200.0,12.2853,12.3193,12.2853,12.3136,144200.0
2007-04-03 14:00:00,21.74,21.77,21.72,21.76,464100.0,12.3136,12.3306,12.3023,12.3249,464100.0
2007-04-03 14:30:00,21.76,21.8,21.75,21.77,232900.0,12.3249,12.3476,12.3193,12.3306,232900.0
2007-04-03 15:00:00,21.77,21.83,21.76,21.81,162500.0,12.3306,12.3646,12.3249,12.3532,162500.0
2007-04-03 15:30:00,21.81,21.85,21.79,21.85,391100.0,12.3532,12.3759,12.3419,12.3759,391100.0
2007-04-04 09:30:00,21.74,21.87,21.7,21.77,179500.0,12.3136,12.3872,12.2909,12.3306,179500.0
2007-04-04 10:00:00,21.77,21.8,21.75,21.77,290900.0,12.3306,12.3476,12.3193,12.3306,290900.0
2007-04-04 10:30:00,21.77,21.8,21.74,21.75,357900.0,12.3306,12.3476,12.3136,12.3193,357900.0
2007-04-04 11:00:00,21.74,21.76,21.74,21.74,133600.0,12.3136,12.3249,12.3136,12.3136,133600.0
2007-04-04 11:30:00,21.75,21.76,21.74,21.76,178800.0,12.3193,12.3249,12.3136,12.3249,178800.0
2007-04-04 12:00:00,21.76,21.84,21.75,21.82,162700.0,12.3249,12.3702,12.3193,12.3589,162700.0
2007-04-04 12:30:00,21.82,21.85,21.81,21.85,128800.0,12.3589,12.3759,12.3532,12.3759,128800.0
2007-04-04 13:00:00,21.85,21.85,21.82,21.85,171200.0,12.3759,12.3759,12.3589,12.3759,171200.0
2007-04-04 13:30:00,21.84,21.86,21.83,21.85,192300.0,12.3702,12.3816,12.3646,12.3759,192300.0
2007-04-04 14:00:00,21.85,21.88,21.84,21.87,107900.0,12.3759,12.3929,12.3702,12.3872,107900.0
2007-04-04 14:30:00,21.87,21.87,21.83,21.85,148400.0,12.3872,12.3872,12.3646,12.3759,148400.0
2007-04-04 15:00:00,21.85,21.89,21.85,21.89,155800.0,12.3759,12.3986,12.3759,12.3986,155800.0
2007-04-04 15:30:00,21.89,21.91,21.87,21.9,390100.0,12.3986,12.4099,12.3872,12.4042,390100.0
2007-04-05 09:30:00,21.89,21.92,21.8,21.88,164500.0,12.3986,12.4155,12.3476,12.3929,164500.0
2007-04-05 10:00:00,21.88,21.89,21.85,21.88,86700.0,12.3929,12.3986,12.3759,12.3929,86700.0
2007-04-05 10:30:00,21.88,22.0,21.88,21.96,239800.0,12.3929,12.4609,12.3929,12.4382,239800.0
2007-04-05 11:00:00,21.97,21.97,21.93,21.97,160500.0,12.4439,12.4439,12.4212,12.4439,160500.0
2007-04-05 11:30:00,21.97,21.97,21.93,21.96,139200.0,12.4439,12.4439,12.4212,12.4382,139200.0
2007-04-05 12:00:00,21.97,22.01,21.97,21.99,161300.0,12.4439,12.4665,12.4439,12.4552,161300.0
2007-04-05 12:30:00,22.0,22.0,21.95,21.96,103500.0,12.4609,12.4609,12.4325,12.4382,103500.0
2007-04-05 13:00:00,21.96,21.99,21.96,21.98,146800.0,12.4382,12.4552,12.4382,12.4495,146800.0
2007-04-05 13:30:00,21.98,22.03,21.96,22.02,206700.0,12.4495,12.4779,12.4382,12.4722,206700.0
2007-04-05 14:00:00,22.01,22.05,22.01,22.03,186100.0,12.4665,12.4892,12.4665,12.4779,186100.0
2007-04-05 14:30:00,22.03,22.04,22.01,22.01,79500.0,12.4779,12.4835,12.4665,12.4665,79500.0
2007-04-05 15:00:00,22.02,22.02,22.01,22.02,93800.0,12.4722,12.4722,12.4665,12.4722,93800.0
2007-04-05 15:30:00,22.02,22.02,21.96,21.97,281300.0,12.4722,12.4722,12.4382,12.4439,281300.0
2007-04-09 09:30:00,22.0,22.05,21.87,21.94,257400.0,12.4609,12.4892,12.3872,12.4269,257400.0
2007-04-09 10:00:00,21.94,21.95,21.73,21.77,275800.0,12.4269,12.4325,12.3079,12.3306,275800.0
2007-04-09 10:30:00,21.77,21.79,21.72,21.74,193000.0,12.3306,12.3419,12.3023,12.3136,193000.0
2007-04-09 11:00:00,21.75,21.77,21.66,21.69,327400.0,12.3193,12.3306,12.2683,12.2853,327400.0
2007-04-09 11:30:00,21.69,21.74,21.69,21.72,263400.0,12.2853,12.3136,12.2853,12.3023,263400.0
2007-04-09 12:00:00,21.73,21.73,21.68,21.69,140300.0,12.3079,12.3079,12.2796,12.2853,140300.0
2007-04-09 12:30:00,21.68,21.74,21.68,21.74,193200.0,12.2796,12.3136,12.2796,12.3136,193200.0
2007-04-09 13:00:00,21.74,21.78,21.73,21.76,179000.0,12.3136,12.3363,12.3079,12.3249,179000.0
2007-04-09 13:30:00,21.76,21.77,21.69,21.71,276000.0,12.3249,12.3306,12.2853,12.2966,276000.0
2007-04-09 14:00:00,21.71,21.77,21.71,21.75,208000.0,12.2966,12.3306,12.2966,12.3193,208000.0
2007-04-09 14:30:00,21.76,21.77,21.72,21.76,180500.0,12.3249,12.3306,12.3023,12.3249,180500.0
2007-04-09 15:00:00,21.76,21.77,21.73,21.74,169900.0,12.3249,12.3306,12.3079,12.3136,169900.0
2007-04-09 15:30:00,21.74,21.74,21.67,21.69,599000.0,12.3136,12.3136,12.2739,12.2853,599000.0
2007-04-10 09:30:00,21.74,21.84,21.69,21.77,174000.0,12.3136,12.3702,12.2853,12.3306,174000.0
2007-04-10 10:00:00,21.78,21.78,21.68,21.76,273700.0,12.3363,12.3363,12.2796,12.3249,273700.0
2007-04-10 10:30:00,21.76,21.8,21.74,21.79,291700.0,12.3249,12.3476,12.3136,12.3419,291700.0
2007-04-10 11:00:00,21.79,21.8,21.77,21.77,70200.0,12.3419,12.3476,12.3306,12.3306,70200.0
2007-04-10 11:30:00,21.78,21.78,21.76,21.77,77800.0,12.3363,12.3363,12.3249,12.3306,77800.0
2007-04-10 12:00:00,21.76,21.79,21.76,21.79,108800.0,12.3249,12.3419,12.3249,12.3419,108800.0
2007-04-10 12:30:00,21.78,21.8,21.78,21.79,74500.0,12.3363,12.3476,12.3363,12.3419,74500.0
2007-04-10 13:00:00,21.79,21.8,21.79,21.79,148100.0,12.3419,12.3476,12.3419,12.3419,148100.0
2007-04-10 13:30:00,21.8,21.82,21.78,21.82,221700.0,12.3476,12.3589,12.3363,12.3589,221700.0
2007-04-10 14:00:00,21.83,21.88,21.82,21.86,198000.0,12.3646,12.3929,12.3589,12.3816,198000.0
2007-04-10 14:30:00,21.86,21.88,21.85,21.86,184000.0,12.3816,12.3929,12.3759,12.3816,184000.0
2007-04-10 15:00:00,21.86,21.86,21.72,21.76,399600.0,12.3816,12.3816,12.3023,12.3249,399600.0
2007-04-10 15:30:00,21.76,21.82,21.75,21.79,320600.0,12.3249,12.3589,12.3193,12.3419,320600.0
2007-04-11 09:30:00,22.7,22.75,22.0,22.06,763600.0,12.8573,12.8857,12.4609,12.4948,763600.0
2007-04-11 10:00:00,22.07,22.15,21.97,22.04,532000.0,12.5005,12.5458,12.4439,12.4835,532000.0
2007-04-11 10:30:00,22.03,22.26,22.03,22.22,732900.0,12.4779,12.6081,12.4779,12.5855,732900.0
2007-04-11 11:00:00,22.23,22.35,22.22,22.35,544400.0,12.5911,12.6591,12.5855,12.6591,544400.0
2007-04-11 11:30:00,22.35,22.46,22.3,22.38,696000.0,12.6591,12.7214,12.6308,12.6761,696000.0
2007-04-11 12:00:00,22.38,22.65,22.38,22.65,976900.0,12.6761,12.829,12.6761,12.829,976900.0
2007-04-11 12:30:00,22.65,22.8,22.54,22.63,989200.0,12.829,12.914,12.7667,12.8177,989200.0
2007-04-11 13:00:00,22.63,22.78,22.58,22.78,643100.0,12.8177,12.9027,12.7894,12.9027,643100.0
2007-04-11 13:30:00,22.78,22.98,22.77,22.95,807300.0,12.9027,13.0159,12.897,12.9989,807300.0
2007-04-11 14:00:00,22.95,23.0,22.83,22.98,526600.0,12.9989,13.0273,12.931,13.0159,526600.0
2007-04-11 14:30:00,22.98,22.98,22.77,22.8,439700.0,13.0159,13.0159,12.897,12.914,439700.0
2007-04-11 15:00:00,22.8,22.89,22.64,22.75,1256400.0,12.914,12.965,12.8234,12.8857,1256400.0
2007-04-11 15:30:00,22.75,22.83,22.71,22.72,1177900.0,12.8857,12.931,12.863,12.8687,1177900.0
2007-04-12 09:30:00,22.85,22.95,22.77,22.81,620000.0,12.9423,12.9989,12.897,12.9196,620000.0
2007-04-12 10:00:00,22.81,22.82,22.74,22.76,711900.0,12.9196,12.9253,12.88,12.8913,711900.0
2007-04-12 10:30:00,22.75,22.9,22.72,22.89,597700.0,12.8857,12.9706,12.8687,12.965,597700.0
2007-04-12 11:00:00,22.89,22.89,22.88,22.89,245900.0,12.965,12.965,12.9593,12.965,245900.0
2007-04-12 11:30:00,22.88,22.98,22.88,22.97,458000.0,12.9593,13.0159,12.9593,13.0103,458000.0
2007-04-12 12:00:00,22.97,23.05,22.96,23.02,481200.0,13.0103,13.0556,13.0046,13.0386,481200.0
2007-04-12 12:30:00,23.02,23.02,22.96,22.98,246800.0,13.0386,13.0386,13.0046,13.0159,246800.0
2007-04-12 13:00:00,22.99,22.99,22.86,22.91,466700.0,13.0216,13.0216,12.948,12.9763,466700.0
2007-04-12 13:30:00,22.91,22.96,22.88,22.9,390600.0,12.9763,13.0046,12.9593,12.9706,390600.0
2007-04-12 14:00:00,22.91,23.07,22.9,23.03,536400.0,12.9763,13.0669,12.9706,13.0443,536400.0
2007-04-12 14:30:00,23.03,23.03,22.97,23.03,508400.0,13.0443,13.0443,13.0103,13.0443,508400.0
2007-04-12 15:00:00,23.03,23.05,22.99,23.0,333500.0,13.0443,13.0556,13.0216,13.0273,333500.0
2007-04-12 15:30:00,23.0,23.0,22.97,22.99,564800.0,13.0273,13.0273,13.0103,13.0216,564800.0
2007-04-13 09:30:00,22.75,23.01,22.75,23.0,681000.0,12.8857,13.0329,12.8857,13.0273,681000.0
2007-04-13 10:00:00,23.0,23.09,22.98,23.08,681100.0,13.0273,13.0782,13.0159,13.0726,681100.0
2007-04-13 10:30:00,23.08,23.16,23.0,23.0,647200.0,13.0726,13.1179,13.0273,13.0273,647200.0
2007-04-13 11:00:00,23.0,23.02,22.93,22.93,479600.0,13.0273,13.0386,12.9876,12.9876,479600.0
2007-04-13 11:30:00,22.93,22.94,22.85,22.86,354400.0,12.9876,12.9933,12.9423,12.948,354400.0
2007-04-13 12:00:00,22.85,22.91,22.84,22.89,322300.0,12.9423,12.9763,12.9366,12.965,322300.0
2007-04-13 12:30:00,22.89,22.95,22.85,22.91,338300.0,12.965,12.9989,12.9423,12.9763,338300.0
2007-04-13 13:00:00,22.9,22.91,22.88,22.88,156900.0,12.9706,12.9763,12.9593,12.9593,156900.0
2007-04-13 13:30:00,22.88,22.94,22.87,22.9,278000.0,12.9593,12.9933,12.9536,12.9706,278000.0
2007-04-13 14:00:00,22.9,22.91,22.9,22.9,151300.0,12.9706,12.9763,12.9706,12.9706,151300.0
2007-04-13 14:30:00,22.9,22.91,22.86,22.86,304200.0,12.9706,12.9763,12.948,12.948,304200.0
2007-04-13 15:00:00,22.87,22.88,22.83,22.86,515800.0,12.9536,12.9593,12.931,12.948,515800.0
2007-04-13 15:30:00,22.87,22.96,22.86,22.89,715800.0,12.9536,13.0046,12.948,12.965,715800.0
2007-04-16 09:30:00,22.93,23.3,22.93,23.27,323900.0,12.9876,13.1972,12.9876,13.1802,323900.0
2007-04-16 10:00:00,23.27,23.41,23.25,23.38,397400.0,13.1802,13.2595,13.1689,13.2425,397400.0
2007-04-16 10:30:00,23.39,23.43,23.32,23.33,349400.0,13.2482,13.2708,13.2085,13.2142,349400.0
2007-04-16 11:00:00,23.32,23.33,23.3,23.31,103700.0,13.2085,13.2142,13.1972,13.2028,103700.0
2007-04-16 11:30:00,23.3,23.34,23.3,23.33,194800.0,13.1972,13.2198,13.1972,13.2142,194800.0
2007-04-16 12:00:00,23.32,23.33,23.28,23.28,103400.0,13.2085,13.2142,13.1859,13.1859,103400.0
2007-04-16 12:30:00,23.28,23.29,23.26,23.27,107100.0,13.1859,13.1915,13.1745,13.1802,107100.0
2007-04-16 13:00:00,23.26,23.29,23.24,23.29,142600.0,13.1745,13.1915,13.1632,13.1915,142600.0
2007-04-16 13:30:00,23.28,23.29,23.26,23.27,143800.0,13.1859,13.1915,13.1745,13.1802,143800.0
2007-04-16 14:00:00,23.27,23.28,23.25,23.27,102400.0,13.1802,13.1859,13.1689,13.1802,102400.0
2007-04-16 14:30:00,23.27,23.31,23.26,23.3,178900.0,13.1802,13.2028,13.1745,13.1972,178900.0
2007-04-16 15:00:00,23.3,23.35,23.29,23.34,212800.0,13.1972,13.2255,13.1915,13.2198,212800.0
2007-04-16 15:30:00,23.34,23.35,23.33,23.33,252300.0,13.2198,13.2255,13.2142,13.2142,252300.0
2007-04-17 09:30:00,23.31,23.44,23.29,23.44,290600.0,13.2028,13.2765,13.1915,13.2765,290600.0
2007-04-17 10:00:00,23.44,23.5,23.43,23.49,687700.0,13.2765,13.3105,13.2708,13.3048,687700.0
2007-04-17 10:30:00,23.49,23.58,23.41,23.41,743500.0,13.3048,13.3558,13.2595,13.2595,743500.0
2007-04-17 11:00:00,23.41,23.45,23.36,23.37,184300.0,13.2595,13.2821,13.2312,13.2368,184300.0
2007-04-17 11:30:00,23.37,23.47,23.35,23.47,227800.0,13.2368,13.2935,13.2255,13.2935,227800.0
2007-04-17 12:00:00,23.47,23.5,23.35,23.35,426100.0,13.2935,13.3105,13.2255,13.2255,426100.0
2007-04-17 12:30:00,23.35,23.38,23.32,23.33,369000.0,13.2255,13.2425,13.2085,13.2142,369000.0
2007-04-17 13:00:00,23.33,23.36,23.24,23.25,1647000.0,13.2142,13.2312,13.1632,13.1689,1647000.0
2007-04-17 13:30:00,23.25,23.29,23.24,23.28,206000.0,13.1689,13.1915,13.1632,13.1859,206000.0
2007-04-17 14:00:00,23.29,23.33,23.27,23.31,1023500.0,13.1915,13.2142,13.1802,13.2028,1023500.0
2007-04-17 14:30:00,23.3,23.31,23.23,23.23,384200.0,13.1972,13.2028,13.1575,13.1575,384200.0
2007-04-17 15:00:00,23.24,23.38,23.23,23.37,448900.0,13.1632,13.2425,13.1575,13.2368,448900.0
2007-04-17 15:30:00,23.37,23.45,23.36,23.41,559800.0,13.2368,13.2821,13.2312,13.2595,559800.0
2007-04-18 09:30:00,23.41,23.49,23.31,23.44,389100.0,13.2595,13.3048,13.2028,13.2765,389100.0
2007-04-18 10:00:00,23.44,23.44,23.35,23.38,321500.0,13.2765,13.2765,13.2255,13.2425,321500.0
2007-04-18 10:30:00,23.38,23.39,23.32,23.34,304000.0,13.2425,13.2482,13.2085,13.2198,304000.0
2007-04-18 11:00:00,23.35,23.38,23.31,23.32,167000.0,13.2255,13.2425,13.2028,13.2085,167000.0
2007-04-18 11:30:00,23.32,23.35,23.3,23.33,301500.0,13.2085,13.2255,13.1972,13.2142,301500.0
2007-04-18 12:00:00,23.33,23.4,23.33,23.39,221800.0,13.2142,13.2538,13.2142,13.2482,221800.0
2007-04-18 12:30:00,23.4,23.4,23.38,23.39,86800.0,13.2538,13.2538,13.2425,13.2482,86800.0
2007-04-18 13:00:00,23.4,23.42,23.39,23.41,134400.0,13.2538,13.2652,13.2482,13.2595,134400.0
2007-04-18 13:30:00,23.42,23.42,23.39,23.39,109100.0,13.2652,13.2652,13.2482,13.2482,109100.0
2007-04-18 14:00:00,23.39,23.4,23.39,23.39,79500.0,13.2482,13.2538,13.2482,13.2482,79500.0
2007-04-18 14:30:00,23.4,23.4,23.39,23.4,88700.0,13.2538,13.2538,13.2482,13.2538,88700.0
2007-04-18 15:00:00,23.4,23.45,23.39,23.45,201100.0,13.2538,13.2821,13.2482,13.2821,201100.0
2007-04-18 15:30:00,23.45,23.47,23.41,23.41,756400.0,13.2821,13.2935,13.2595,13.2595,756400.0
2007-04-19 09:30:00,23.38,23.51,23.35,23.48,387900.0,13.2425,13.3161,13.2255,13.2991,387900.0
2007-04-19 10:00:00,23.48,23.5,23.42,23.44,732200.0,13.2991,13.3105,13.2652,13.2765,732200.0
2007-04-19 10:30:00,23.43,23.46,23.28,23.36,474600.0,13.2708,13.2878,13.1859,13.2312,474600.0
2007-04-19 11:00:00,23.36,23.36,23.29,23.33,234800.0,13.2312,13.2312,13.1915,13.2142,234800.0
2007-04-19 11:30:00,23.33,23.34,23.28,23.3,172200.0,13.2142,13.2198,13.1859,13.1972,172200.0
2007-04-19 12:00:00,23.3,23.31,23.27,23.27,207600.0,13.1972,13.2028,13.1802,13.1802,207600.0
2007-04-19 12:30:00,23.27,23.31,23.22,23.31,211900.0,13.1802,13.2028,13.1519,13.2028,211900.0
2007-04-19 13:00:00,23.3,23.34,23.3,23.33,144100.0,13.1972,13.2198,13.1972,13.2142,144100.0
2007-04-19 13:30:00,23.33,23.34,23.29,23.33,209200.0,13.2142,13.2198,13.1915,13.2142,209200.0
2007-04-19 14:00:00,23.33,23.33,23.25,23.27,241800.0,13.2142,13.2142,13.1689,13.1802,241800.0
2007-04-19 14:30:00,23.27,23.3,23.26,23.29,236100.0,13.1802,13.1972,13.1745,13.1915,236100.0
2007-04-19 15:00:00,23.29,23.3,23.24,23.26,478200.0,13.1915,13.1972,13.1632,13.1745,478200.0
2007-04-19 15:30:00,23.26,23.26,23.16,23.2,609900.0,13.1745,13.1745,13.1179,13.1405,609900.0
2007-04-20 09:30:00,23.49,23.6,23.3,23.37,1199900.0,13.3048,13.3671,13.1972,13.2368,1199900.0
2007-04-20 10:00:00,23.37,23.39,23.33,23.38,296200.0,13.2368,13.2482,13.2142,13.2425,296200.0
2007-04-20 10:30:00,23.39,23.39,23.35,23.36,461900.0,13.2482,13.2482,13.2255,13.2312,461900.0
2007-04-20 11:00:00,23.35,23.36,23.33,23.35,261300.0,13.2255,13.2312,13.2142,13.2255,261300.0
2007-04-20 11:30:00,23.34,23.35,23.32,23.33,535000.0,13.2198,13.2255,13.2085,13.2142,535000.0
2007-04-20 12:00:00,23.33,23.34,23.31,23.33,534600.0,13.2142,13.2198,13.2028,13.2142,534600.0
2007-04-20 12:30:00,23.33,23.33,23.29,23.29,279500.0,13.2142,13.2142,13.1915,13.1915,279500.0
2007-04-20 13:00:00,23.29,23.34,23.29,23.33,408200.0,13.1915,13.2198,13.1915,13.2142,408200.0
2007-04-20 13:30:00,23.33,23.34,23.33,23.34,107700.0,13.2142,13.2198,13.2142,13.2198,107700.0
2007-04-20 14:00:00,23.34,23.42,23.33,23.38,531400.0,13.2198,13.2652,13.2142,13.2425,531400.0
2007-04-20 14:30:00,23.38,23.41,23.38,23.4,242600.0,13.2425,13.2595,13.2425,13.2538,242600.0
2007-04-20 15:00:00,23.4,23.41,23.39,23.39,220900.0,13.2538,13.2595,13.2482,13.2482,220900.0
2007-04-20 15:30:00,23.4,23.4,23.35,23.4,565500.0,13.2538,13.2538,13.2255,13.2538,565500.0
2007-04-23 09:30:00,23.38,23.46,23.37,23.41,227000.0,13.2425,13.2878,13.2368,13.2595,227000.0
2007-04-23 10:00:00,23.41,23.42,23.34,23.34,231500.0,13.2595,13.2652,13.2198,13.2198,231500.0
2007-04-23 10:30:00,23.35,23.39,23.32,23.37,195300.0,13.2255,13.2482,13.2085,13.2368,195300.0
2007-04-23 11:00:00,23.37,23.37,23.26,23.28,240000.0,13.2368,13.2368,13.1745,13.1859,240000.0
2007-04-23 11:30:00,23.29,23.29,23.2,23.21,284600.0,13.1915,13.1915,13.1405,13.1462,284600.0
2007-04-23 12:00:00,23.2,23.21,23.17,23.19,199600.0,13.1405,13.1462,13.1236,13.1349,199600.0
2007-04-23 12:30:00,23.18,23.22,23.18,23.22,193000.0,13.1292,13.1519,13.1292,13.1519,193000.0
2007-04-23 13:00:00,23.22,23.22,23.18,23.18,278100.0,13.1519,13.1519,13.1292,13.1292,278100.0
2007-04-23 13:30:00,23.18,23.18,23.16,23.17,166900.0,13.1292,13.1292,13.1179,13.1236,166900.0
2007-04-23 14:00:00,23.16,23.19,23.16,23.18,127900.0,13.1179,13.1349,13.1179,13.1292,127900.0
2007-04-23 14:30:00,23.18,23.19,23.16,23.19,165400.0,13.1292,13.1349,13.1179,13.1349,165400.0
2007-04-23 15:00:00,23.18,23.21,23.17,23.19,222600.0,13.1292,13.1462,13.1236,13.1349,222600.0
2007-04-23 15:30:00,23.2,23.22,23.18,23.19,205600.0,13.1405,13.1519,13.1292,13.1349,205600.0
2007-04-24 09:30:00,23.59,23.59,23.18,23.2,155000.0,13.3614,13.3614,13.1292,13.1405,155000.0
2007-04-24 10:00:00,23.19,23.2,23.12,23.13,206200.0,13.1349,13.1405,13.0952,13.1009,206200.0
2007-04-24 10:30:00,23.14,23.18,23.12,23.18,102700.0,13.1066,13.1292,13.0952,13.1292,102700.0
2007-04-24 11:00:00,23.17,23.23,23.17,23.21,183600.0,13.1236,13.1575,13.1236,13.1462,183600.0
2007-04-24 11:30:00,23.22,23.26,23.22,23.23,122800.0,13.1519,13.1745,13.1519,13.1575,122800.0
2007-04-24 12:00:00,23.23,23.26,23.2,23.2,163400.0,13.1575,13.1745,13.1405,13.1405,163400.0
2007-04-24 12:30:00,23.2,23.21,23.19,23.19,47700.0,13.1405,13.1462,13.1349,13.1349,47700.0
2007-04-24 13:00:00,23.2,23.2,23.15,23.17,97400.0,13.1405,13.1405,13.1122,13.1236,97400.0
2007-04-24 13:30:00,23.17,23.18,23.15,23.15,146800.0,13.1236,13.1292,13.1122,13.1122,146800.0
2007-04-24 14:00:00,23.15,23.22,23.15,23.21,225500.0,13.1122,13.1519,13.1122,13.1462,225500.0
2007-04-24 14:30:00,23.21,23.21,23.2,23.21,120800.0,13.1462,13.1462,13.1405,13.1462,120800.0
2007-04-24 15:00:00,23.21,23.25,23.2,23.25,237500.0,13.1462,13.1689,13.1405,13.1689,237500.0
2007-04-24 15:30:00,23.24,23.28,23.19,23.21,338500.0,13.1632,13.1859,13.1349,13.1462,338500.0
2007-04-25 09:30:00,23.29,23.4,23.29,23.35,305600.0,13.1915,13.2538,13.1915,13.2255,305600.0
2007-04-25 10:00:00,23.34,23.36,23.26,23.36,233600.0,13.2198,13.2312,13.1745,13.2312,233600.0
2007-04-25 10:30:00,23.35,23.36,23.34,23.34,85400.0,13.2255,13.2312,13.2198,13.2198,85400.0
2007-04-25 11:00:00,23.34,23.41,23.34,23.38,150500.0,13.2198,13.2595,13.2198,13.2425,150500.0
2007-04-25 11:30:00,23.37,23.38,23.35,23.37,140100.0,13.2368,13.2425,13.2255,13.2368,140100.0
2007-04-25 12:00:00,23.37,23.44,23.36,23.39,313700.0,13.2368,13.2765,13.2312,13.2482,313700.0
2007-04-25 12:30:00,23.4,23.41,23.31,23.31,167700.0,13.2538,13.2595,13.2028,13.2028,167700.0
2007-04-25 13:00:00,23.32,23.38,23.29,23.38,135000.0,13.2085,13.2425,13.1915,13.2425,135000.0
2007-04-25 13:30:00,23.37,23.41,23.36,23.4,225100.0,13.2368,13.2595,13.2312,13.2538,225100.0
2007-04-25 14:00:00,23.4,23.4,23.36,23.36,140400.0,13.2538,13.2538,13.2312,13.2312,140400.0
2007-04-25 14:30:00,23.36,23.39,23.35,23.38,144000.0,13.2312,13.2482,13.2255,13.2425,144000.0
2007-04-25 15:00:00,23.38,23.49,23.37,23.4,471700.0,13.2425,13.3048,13.2368,13.2538,471700.0
2007-04-25 15:30:00,23.4,23.42,23.38,23.38,589300.0,13.2538,13.2652,13.2425,13.2425,589300.0
2007-04-26 09:30:00,22.98,23.36,22.75,23.2,343100.0,13.0159,13.2312,12.8857,13.1405,343100.0
2007-04-26 10:00:00,23.2,23.21,23.13,23.14,233700.0,13.1405,13.1462,13.1009,13.1066,233700.0
2007-04-26 10:30:00,23.15,23.23,23.13,23.22,288900.0,13.1122,13.1575,13.1009,13.1519,288900.0
2007-04-26 11:00:00,23.23,23.31,23.22,23.28,273600.0,13.1575,13.2028,13.1519,13.1859,273600.0
2007-04-26 11:30:00,23.28,23.32,23.27,23.31,186100.0,13.1859,13.2085,13.1802,13.2028,186100.0
2007-04-26 12:00:00,23.3,23.32,23.29,23.32,124900.0,13.1972,13.2085,13.1915,13.2085,124900.0
2007-04-26 12:30:00,23.32,23.36,23.31,23.32,225300.0,13.2085,13.2312,13.2028,13.2085,225300.0
2007-04-26 13:00:00,23.32,23.32,23.24,23.24,159500.0,13.2085,13.2085,13.1632,13.1632,159500.0
2007-04-26 13:30:00,23.24,23.26,23.19,23.26,153400.0,13.1632,13.1745,13.1349,13.1745,153400.0
2007-04-26 14:00:00,23.26,23.29,23.22,23.22,214800.0,13.1745,13.1915,13.1519,13.1519,214800.0
2007-04-26 14:30:00,23.23,23.26,23.18,23.24,332200.0,13.1575,13.1745,13.1292,13.1632,332200.0
2007-04-26 15:00:00,23.24,23.29,23.22,23.28,220800.0,13.1632,13.1915,13.1519,13.1859,220800.0
2007-04-26 15:30:00,23.28,23.28,23.15,23.2,568300.0,13.1859,13.1859,13.1122,13.1405,568300.0
2007-04-27 09:30:00,23.18,23.29,23.13,23.17,245800.0,13.1292,13.1915,13.1009,13.1236,245800.0
2007-04-27 10:00:00,23.17,23.21,23.09,23.14,258800.0,13.1236,13.1462,13.0782,13.1066,258800.0
2007-04-27 10:30:00,23.14,23.17,23.03,23.09,218500.0,13.1066,13.1236,13.0443,13.0782,218500.0
2007-04-27 11:00:00,23.09,23.11,23.05,23.1,265400.0,13.0782,13.0896,13.0556,13.0839,265400.0
2007-04-27 11:30:00,23.1,23.17,23.08,23.15,325900.0,13.0839,13.1236,13.0726,13.1122,325900.0
2007-04-27 12:00:00,23.14,23.15,23.09,23.1,214900.0,13.1066,13.1122,13.0782,13.0839,214900.0
2007-04-27 12:30:00,23.1,23.22,23.1,23.21,288700.0,13.0839,13.1519,13.0839,13.1462,288700.0
2007-04-27 13:00:00,23.2,23.21,23.09,23.12,251700.0,13.1405,13.1462,13.0782,13.0952,251700.0
2007-04-27 13:30:00,23.13,23.15,23.09,23.1,267300.0,13.1009,13.1122,13.0782,13.0839,267300.0
2007-04-27 14:00:00,23.11,23.16,23.09,23.11,250400.0,13.0896,13.1179,13.0782,13.0896,250400.0
2007-04-27 14:30:00,23.1,23.18,23.1,23.12,475900.0,13.0839,13.1292,13.0839,13.0952,475900.0
2007-04-27 15:00:00,23.13,23.15,23.1,23.11,262600.0,13.1009,13.1122,13.0839,13.0896,262600.0
2007-04-27 15:30:00,23.12,23.13,23.04,23.07,536100.0,13.0952,13.1009,13.0499,13.0669,536100.0
2007-04-30 09:30:00,23.16,23.2,23.04,23.11,230100.0,13.1179,13.1405,13.0499,13.0896,230100.0
2007-04-30 10:00:00,23.12,23.24,23.11,23.23,229100.0,13.0952,13.1632,13.0896,13.1575,229100.0
2007-04-30 10:30:00,23.22,23.3,23.21,23.29,179000.0,13.1519,13.1972,13.1462,13.1915,179000.0
2007-04-30 11:00:00,23.28,23.28,23.22,23.27,123100.0,13.1859,13.1859,13.1519,13.1802,123100.0
2007-04-30 11:30:00,23.27,23.31,23.23,23.24,166400.0,13.1802,13.2028,13.1575,13.1632,166400.0
2007-04-30 12:00:00,23.24,23.35,23.23,23.35,215200.0,13.1632,13.2255,13.1575,13.2255,215200.0
2007-04-30 12:30:00,23.36,23.38,23.33,23.33,229600.0,13.2312,13.2425,13.2142,13.2142,229600.0
2007-04-30 13:00:00,23.33,23.34,23.33,23.34,125300.0,13.2142,13.2198,13.2142,13.2198,125300.0
2007-04-30 13:30:00,23.33,23.34,23.32,23.32,86300.0,13.2142,13.2198,13.2085,13.2085,86300.0
2007-04-30 14:00:00,23.32,23.33,23.31,23.32,85900.0,13.2085,13.2142,13.2028,13.2085,85900.0
2007-04-30 14:30:00,23.32,23.32,23.24,23.24,296800.0,13.2085,13.2085,13.1632,13.1632,296800.0
2007-04-30 15:00:00,23.25,23.25,23.09,23.13,568000.0,13.1689,13.1689,13.0782,13.1009,568000.0
2007-04-30 15:30:00,23.13,23.19,23.04,23.06,369900.0,13.1009,13.1349,13.0499,13.0612,369900.0
2007-05-01 09:30:00,23.07,23.17,23.03,23.04,263600.0,13.0669,13.1236,13.0443,13.0499,263600.0
2007-05-01 10:00:00,23.04,23.1,22.82,22.82,405000.0,13.0499,13.0839,12.9253,12.9253,405000.0
2007-05-01 10:30:00,22.83,23.02,22.81,23.0,432300.0,12.931,13.0386,12.9196,13.0273,432300.0
2007-05-01 11:00:00,23.0,23.0,22.92,22.94,125000.0,13.0273,13.0273,12.982,12.9933,125000.0
2007-05-01 11:30:00,22.94,22.97,22.9,22.9,120600.0,12.9933,13.0103,12.9706,12.9706,120600.0
2007-05-01 12:00:00,22.9,22.95,22.9,22.95,184500.0,12.9706,12.9989,12.9706,12.9989,184500.0
2007-05-01 12:30:00,22.95,22.97,22.94,22.97,80000.0,12.9989,13.0103,12.9933,13.0103,80000.0
2007-05-01 13:00:00,22.97,23.0,22.94,23.0,155100.0,13.0103,13.0273,12.9933,13.0273,155100.0
2007-05-01 13:30:00,23.0,23.06,23.0,23.06,177300.0,13.0273,13.0612,13.0273,13.0612,177300.0
2007-05-01 14:00:00,23.06,23.11,23.03,23.04,303900.0,13.0612,13.0896,13.0443,13.0499,303900.0
2007-05-01 14:30:00,23.04,23.13,23.04,23.12,253900.0,13.0499,13.1009,13.0499,13.0952,253900.0
2007-05-01 15:00:00,23.12,23.17,23.08,23.09,399300.0,13.0952,13.1236,13.0726,13.0782,399300.0
2007-05-01 15:30:00,23.1,23.21,23.09,23.18,826800.0,13.0839,13.1462,13.0782,13.1292,826800.0
2007-05-02 09:30:00,23.25,23.38,23.21,23.32,231800.0,13.1689,13.2425,13.1462,13.2085,231800.0
2007-05-02 10:00:00,23.32,23.35,23.27,23.3,239400.0,13.2085,13.2255,13.1802,13.1972,239400.0
2007-05-02 10:30:00,23.3,23.33,23.25,23.31,873000.0,13.1972,13.2142,13.1689,13.2028,873000.0
2007-05-02 11:00:00,23.3,23.33,23.3,23.33,275700.0,13.1972,13.2142,13.1972,13.2142,275700.0
2007-05-02 11:30:00,23.32,23.33,23.28,23.29,379600.0,13.2085,13.2142,13.1859,13.1915,379600.0
2007-05-02 12:00:00,23.29,23.35,23.28,23.34,838200.0,13.1915,13.2255,13.1859,13.2198,838200.0
2007-05-02 12:30:00,23.35,23.35,23.33,23.34,129500.0,13.2255,13.2255,13.2142,13.2198,129500.0
2007-05-02 13:00:00,23.34,23.38,23.33,23.37,225900.0,13.2198,13.2425,13.2142,13.2368,225900.0
2007-05-02 13:30:00,23.38,23.39,23.36,23.36,217400.0,13.2425,13.2482,13.2312,13.2312,217400.0
2007-05-02 14:00:00,23.36,23.38,23.35,23.36,290900.0,13.2312,13.2425,13.2255,13.2312,290900.0
2007-05-02 14:30:00,23.35,23.36,23.32,23.33,140400.0,13.2255,13.2312,13.2085,13.2142,140400.0
2007-05-02 15:00:00,23.32,23.35,23.32,23.35,594200.0,13.2085,13.2255,13.2085,13.2255,594200.0
2007-05-02 15:30:00,23.34,23.35,23.29,23.32,399400.0,13.2198,13.2255,13.1915,13.2085,399400.0
2007-05-03 09:30:00,23.28,23.45,23.28,23.37,261000.0,13.1859,13.2821,13.1859,13.2368,261000.0
2007-05-03 10:00:00,23.38,23.42,23.35,23.41,253100.0,13.2425,13.2652,13.2255,13.2595,253100.0
2007-05-03 10:30:00,23.4,23.44,23.37,23.44,240400.0,13.2538,13.2765,13.2368,13.2765,240400.0
2007-05-03 11:00:00,23.44,23.44,23.39,23.41,173600.0,13.2765,13.2765,13.2482,13.2595,173600.0
2007-05-03 11:30:00,23.41,23.41,23.38,23.39,618800.0,13.2595,13.2595,13.2425,13.2482,618800.0
2007-05-03 12:00:00,23.4,23.41,23.38,23.39,481800.0,13.2538,13.2595,13.2425,13.2482,481800.0
2007-05-03 12:30:00,23.39,23.42,23.38,23.4,134900.0,13.2482,13.2652,13.2425,13.2538,134900.0
2007-05-03 13:00:00,23.4,23.43,23.36,23.39,199500.0,13.2538,13.2708,13.2312,13.2482,199500.0
2007-05-03 13:30:00,23.39,23.41,23.39,23.41,91300.0,13.2482,13.2595,13.2482,13.2595,91300.0
2007-05-03 14:00:00,23.4,23.41,23.39,23.4,87400.0,13.2538,13.2595,13.2482,13.2538,87400.0
2007-05-03 14:30:00,23.39,23.4,23.38,23.4,136300.0,13.2482,13.2538,13.2425,13.2538,136300.0
2007-05-03 15:00:00,23.4,23.41,23.39,23.4,303100.0,13.2538,13.2595,13.2482,13.2538,303100.0
2007-05-03 15:30:00,23.4,23.4,23.39,23.4,358500.0,13.2538,13.2538,13.2482,13.2538,358500.0
2007-05-04 09:30:00,23.47,23.47,23.38,23.43,185700.0,13.2935,13.2935,13.2425,13.2708,185700.0
2007-05-04 10:00:00,23.43,23.45,23.38,23.44,263200.0,13.2708,13.2821,13.2425,13.2765,263200.0
2007-05-04 10:30:00,23.44,23.44,23.39,23.39,149400.0,13.2765,13.2765,13.2482,13.2482,149400.0
2007-05-04 11:00:00,23.39,23.4,23.35,23.36,140200.0,13.2482,13.2538,13.2255,13.2312,140200.0
2007-05-04 11:30:00,23.37,23.41,23.36,23.4,126400.0,13.2368,13.2595,13.2312,13.2538,126400.0
2007-05-04 12:00:00,23.4,23.41,23.33,23.33,202800.0,13.2538,13.2595,13.2142,13.2142,202800.0
2007-05-04 12:30:00,23.33,23.39,23.33,23.39,98300.0,13.2142,13.2482,13.2142,13.2482,98300.0
2007-05-04 13:00:00,23.39,23.41,23.35,23.38,139400.0,13.2482,13.2595,13.2255,13.2425,139400.0
2007-05-04 13:30:00,23.37,23.41,23.35,23.39,122100.0,13.2368,13.2595,13.2255,13.2482,122100.0
2007-05-04 14:00:00,23.39,23.43,23.37,23.4,126700.0,13.2482,13.2708,13.2368,13.2538,126700.0
2007-05-04 14:30:00,23.41,23.42,23.39,23.42,173900.0,13.2595,13.2652,13.2482,13.2652,173900.0
2007-05-04 15:00:00,23.42,23.44,23.4,23.43,138500.0,13.2652,13.2765,13.2538,13.2708,138500.0
2007-05-04 15:30:00,23.43,23.44,23.37,23.42,478600.0,13.2708,13.2765,13.2368,13.2652,478600.0
2007-05-07 09:30:00,23.44,23.47,23.42,23.42,136600.0,13.2765,13.2935,13.2652,13.2652,136600.0
2007-05-07 10:00:00,23.42,23.54,23.32,23.4,609800.0,13.2652,13.3331,13.2085,13.2538,609800.0
2007-05-07 10:30:00,23.4,23.47,23.39,23.44,143000.0,13.2538,13.2935,13.2482,13.2765,143000.0
2007-05-07 11:00:00,23.45,23.5,23.43,23.47,122800.0,13.2821,13.3105,13.2708,13.2935,122800.0
2007-05-07 11:30:00,23.47,23.48,23.39,23.4,268600.0,13.2935,13.2991,13.2482,13.2538,268600.0
2007-05-07 12:00:00,23.41,23.46,23.39,23.45,119400.0,13.2595,13.2878,13.2482,13.2821,119400.0
2007-05-07 12:30:00,23.45,23.47,23.39,23.44,115100.0,13.2821,13.2935,13.2482,13.2765,115100.0
2007-05-07 13:00:00,23.44,23.45,23.42,23.45,69900.0,13.2765,13.2821,13.2652,13.2821,69900.0
2007-05-07 13:30:00,23.44,23.47,23.4,23.45,279100.0,13.2765,13.2935,13.2538,13.2821,279100.0
2007-05-07 14:00:00,23.44,23.45,23.41,23.42,280400.0,13.2765,13.2821,13.2595,13.2652,280400.0
2007-05-07 14:30:00,23.43,23.44,23.42,23.43,68800.0,13.2708,13.2765,13.2652,13.2708,68800.0
2007-05-07 15:00:00,23.43,23.44,23.41,23.43,100500.0,13.2708,13.2765,13.2595,13.2708,100500.0
2007-05-07 15:30:00,23.43,23.45,23.41,23.43,348200.0,13.2708,13.2821,13.2595,13.2708,348200.0
2007-05-08 09:30:00,23.36,23.42,23.35,23.38,598300.0,13.2312,13.2652,13.2255,13.2425,598300.0
2007-05-08 10:00:00,23.38,23.44,23.38,23.44,789600.0,13.2425,13.2765,13.2425,13.2765,789600.0
2007-05-08 10:30:00,23.43,23.44,23.38,23.4,353700.0,13.2708,13.2765,13.2425,13.2538,353700.0
2007-05-08 11:00:00,23.4,23.43,23.39,23.42,164200.0,13.2538,13.2708,13.2482,13.2652,164200.0
2007-05-08 11:30:00,23.43,23.43,23.38,23.41,181800.0,13.2708,13.2708,13.2425,13.2595,181800.0
2007-05-08 12:00:00,23.41,23.41,23.34,23.34,77000.0,13.2595,13.2595,13.2198,13.2198,77000.0
2007-05-08 12:30:00,23.34,23.42,23.32,23.42,112000.0,13.2198,13.2652,13.2085,13.2652,112000.0
2007-05-08 13:00:00,23.42,23.42,23.39,23.39,41200.0,13.2652,13.2652,13.2482,13.2482,41200.0
2007-05-08 13:30:00,23.4,23.4,23.39,23.4,46800.0,13.2538,13.2538,13.2482,13.2538,46800.0
2007-05-08 14:00:00,23.39,23.41,23.38,23.39,82000.0,13.2482,13.2595,13.2425,13.2482,82000.0
2007-05-08 14:30:00,23.39,23.4,23.36,23.39,70700.0,13.2482,13.2538,13.2312,13.2482,70700.0
2007-05-08 15:00:00,23.39,23.43,23.38,23.43,101000.0,13.2482,13.2708,13.2425,13.2708,101000.0
2007-05-08 15:30:00,23.42,23.42,23.39,23.4,294500.0,13.2652,13.2652,13.2482,13.2538,294500.0
2007-05-09 09:30:00,23.4,23.43,23.38,23.38,216500.0,13.2538,13.2708,13.2425,13.2425,216500.0
2007-05-09 10:00:00,23.39,23.43,23.38,23.41,242500.0,13.2482,13.2708,13.2425,13.2595,242500.0
2007-05-09 10:30:00,23.42,23.42,23.39,23.39,252300.0,13.2652,13.2652,13.2482,13.2482,252300.0
2007-05-09 11:00:00,23.4,23.42,23.39,23.42,332900.0,13.2538,13.2652,13.2482,13.2652,332900.0
2007-05-09 11:30:00,23.42,23.43,23.39,23.41,304700.0,13.2652,13.2708,13.2482,13.2595,304700.0
2007-05-09 12:00:00,23.41,23.42,23.37,23.41,410100.0,13.2595,13.2652,13.2368,13.2595,410100.0
2007-05-09 12:30:00,23.41,23.45,23.39,23.42,577900.0,13.2595,13.2821,13.2482,13.2652,577900.0
2007-05-09 13:00:00,23.42,23.45,23.4,23.44,457600.0,13.2652,13.2821,13.2538,13.2765,457600.0
2007-05-09 13:30:00,23.44,23.45,23.42,23.44,79900.0,13.2765,13.2821,13.2652,13.2765,79900.0
2007-05-09 14:00:00,23.44,23.47,23.3,23.42,623900.0,13.2765,13.2935,13.1972,13.2652,623900.0
2007-05-09 14:30:00,23.42,23.49,23.41,23.46,382800.0,13.2652,13.3048,13.2595,13.2878,382800.0
2007-05-09 15:00:00,23.46,23.48,23.4,23.47,472500.0,13.2878,13.2991,13.2538,13.2935,472500.0
2007-05-09 15:30:00,23.47,23.48,23.42,23.44,483500.0,13.2935,13.2991,13.2652,13.2765,483500.0
2007-05-10 09:30:00,23.38,23.39,23.25,23.38,219400.0,13.2425,13.2482,13.1689,13.2425,219400.0
2007-05-10 10:00:00,23.37,23.42,23.34,23.4,101800.0,13.2368,13.2652,13.2198,13.2538,101800.0
2007-05-10 10:30:00,23.4,23.42,23.4,23.41,126600.0,13.2538,13.2652,13.2538,13.2595,126600.0
2007-05-10 11:00:00,23.41,23.42,23.35,23.39,261200.0,13.2595,13.2652,13.2255,13.2482,261200.0
2007-05-10 11:30:00,23.39,23.4,23.37,23.38,116800.0,13.2482,13.2538,13.2368,13.2425,116800.0
2007-05-10 12:00:00,23.38,23.4,23.36,23.39,151300.0,13.2425,13.2538,13.2312,13.2482,151300.0
2007-05-10 12:30:00,23.39,23.4,23.39,23.39,83900.0,13.2482,13.2538,13.2482,13.2482,83900.0
2007-05-10 13:00:00,23.4,23.4,23.37,23.39,184100.0,13.2538,13.2538,13.2368,13.2482,184100.0
2007-05-10 13:30:00,23.4,23.4,23.36,23.39,165300.0,13.2538,13.2538,13.2312,13.2482,165300.0
2007-05-10 14:00:00,23.39,23.4,23.37,23.4,175800.0,13.2482,13.2538,13.2368,13.2538,175800.0
2007-05-10 14:30:00,23.4,23.42,23.36,23.37,193900.0,13.2538,13.2652,13.2312,13.2368,193900.0
2007-05-10 15:00:00,23.37,23.39,23.35,23.38,161200.0,13.2368,13.2482,13.2255,13.2425,161200.0
2007-05-10 15:30:00,23.38,23.39,23.34,23.35,266300.0,13.2425,13.2482,13.2198,13.2255,266300.0
2007-05-11 09:30:00,23.37,23.41,23.33,23.33,69500.0,13.2368,13.2595,13.2142,13.2142,69500.0
2007-05-11 10:00:00,23.35,23.4,23.34,23.4,281200.0,13.2255,13.2538,13.2198,13.2538,281200.0
2007-05-11 10:30:00,23.4,23.4,23.35,23.4,69900.0,13.2538,13.2538,13.2255,13.2538,69900.0
2007-05-11 11:00:00,23.4,23.41,23.34,23.35,205000.0,13.2538,13.2595,13.2198,13.2255,205000.0
2007-05-11 11:30:00,23.34,23.36,23.34,23.35,242200.0,13.2198,13.2312,13.2198,13.2255,242200.0
2007-05-11 12:00:00,23.35,23.36,23.31,23.32,73600.0,13.2255,13.2312,13.2028,13.2085,73600.0
2007-05-11 12:30:00,23.32,23.33,23.3,23.33,125200.0,13.2085,13.2142,13.1972,13.2142,125200.0
2007-05-11 13:00:00,23.32,23.35,23.3,23.33,206600.0,13.2085,13.2255,13.1972,13.2142,206600.0
2007-05-11 13:30:00,23.33,23.34,23.3,23.31,54200.0,13.2142,13.2198,13.1972,13.2028,54200.0
2007-05-11 14:00:00,23.3,23.33,23.3,23.31,167000.0,13.1972,13.2142,13.1972,13.2028,167000.0
2007-05-11 14:30:00,23.3,23.32,23.3,23.31,66000.0,13.1972,13.2085,13.1972,13.2028,66000.0
2007-05-11 15:00:00,23.31,23.31,23.27,23.29,132200.0,13.2028,13.2028,13.1802,13.1915,132200.0
2007-05-11 15:30:00,23.29,23.37,23.28,23.37,312600.0,13.1915,13.2368,13.1859,13.2368,312600.0
2007-05-14 09:30:00,23.35,23.41,23.31,23.4,60200.0,13.2255,13.2595,13.2028,13.2538,60200.0
2007-05-14 10:00:00,23.4,23.41,23.36,23.4,89200.0,13.2538,13.2595,13.2312,13.2538,89200.0
2007-05-14 10:30:00,23.4,23.42,23.39,23.39,91500.0,13.2538,13.2652,13.2482,13.2482,91500.0
2007-05-14 11:00:00,23.4,23.4,23.33,23.34,117000.0,13.2538,13.2538,13.2142,13.2198,117000.0
2007-05-14 11:30:00,23.34,23.36,23.34,23.35,30600.0,13.2198,13.2312,13.2198,13.2255,30600.0
2007-05-14 12:00:00,23.35,23.37,23.34,23.36,54400.0,13.2255,13.2368,13.2198,13.2312,54400.0
2007-05-14 12:30:00,23.36,23.38,23.36,23.36,44200.0,13.2312,13.2425,13.2312,13.2312,44200.0
2007-05-14 13:00:00,23.36,23.37,23.33,23.34,124000.0,13.2312,13.2368,13.2142,13.2198,124000.0
2007-05-14 13:30:00,23.34,23.34,23.28,23.28,133700.0,13.2198,13.2198,13.1859,13.1859,133700.0
2007-05-14 14:00:00,23.28,23.28,23.21,23.24,174400.0,13.1859,13.1859,13.1462,13.1632,174400.0
2007-05-14 14:30:00,23.24,23.25,23.2,23.21,114800.0,13.1632,13.1689,13.1405,13.1462,114800.0
2007-05-14 15:00:00,23.21,23.27,23.2,23.24,168000.0,13.1462,13.1802,13.1405,13.1632,168000.0
2007-05-14 15:30:00,23.24,23.3,23.2,23.27,415300.0,13.1632,13.1972,13.1405,13.1802,415300.0
2007-05-15 09:30:00,23.14,23.36,23.05,23.25,236900.0,13.1066,13.2312,13.0556,13.1689,236900.0
2007-05-15 10:00:00,23.24,23.39,23.24,23.27,255200.0,13.1632,13.2482,13.1632,13.1802,255200.0
2007-05-15 10:30:00,23.28,23.4,23.28,23.3,309300.0,13.1859,13.2538,13.1859,13.1972,309300.0
2007-05-15 11:00:00,23.29,23.37,23.26,23.34,155200.0,13.1915,13.2368,13.1745,13.2198,155200.0
2007-05-15 11:30:00,23.33,23.38,23.3,23.3,220000.0,13.2142,13.2425,13.1972,13.1972,220000.0
2007-05-15 12:00:00,23.3,23.36,23.25,23.28,246500.0,13.1972,13.2312,13.1689,13.1859,246500.0
2007-05-15 12:30:00,23.28,23.32,23.23,23.24,141800.0,13.1859,13.2085,13.1575,13.1632,141800.0
2007-05-15 13:00:00,23.24,23.34,23.22,23.26,171600.0,13.1632,13.2198,13.1519,13.1745,171600.0
2007-05-15 13:30:00,23.26,23.31,23.2,23.26,157700.0,13.1745,13.2028,13.1405,13.1745,157700.0
2007-05-15 14:00:00,23.26,23.31,23.19,23.29,219500.0,13.1745,13.2028,13.1349,13.1915,219500.0
2007-05-15 14:30:00,23.3,23.31,23.21,23.27,170500.0,13.1972,13.2028,13.1462,13.1802,170500.0
2007-05-15 15:00:00,23.28,23.31,23.24,23.26,223600.0,13.1859,13.2028,13.1632,13.1745,223600.0
2007-05-15 15:30:00,23.27,23.27,23.19,23.23,409500.0,13.1802,13.1802,13.1349,13.1575,409500.0
2007-05-16 09:30:00,23.2,23.23,23.13,23.21,264500.0,13.1405,13.1575,13.1009,13.1462,264500.0
2007-05-16 10:00:00,23.2,23.23,23.16,23.18,1357900.0,13.1405,13.1575,13.1179,13.1292,1357900.0
2007-05-16 10:30:00,23.18,23.2,23.14,23.19,394300.0,13.1292,13.1405,13.1066,13.1349,394300.0
2007-05-16 11:00:00,23.2,23.21,23.1,23.17,220000.0,13.1405,13.1462,13.0839,13.1236,220000.0
2007-05-16 11:30:00,23.16,23.2,23.15,23.18,180100.0,13.1179,13.1405,13.1122,13.1292,180100.0
2007-05-16 12:00:00,23.18,23.19,23.16,23.17,132100.0,13.1292,13.1349,13.1179,13.1236,132100.0
2007-05-16 12:30:00,23.17,23.2,23.14,23.2,121500.0,13.1236,13.1405,13.1066,13.1405,121500.0
2007-05-16 13:00:00,23.2,23.2,23.15,23.18,127900.0,13.1405,13.1405,13.1122,13.1292,127900.0
2007-05-16 13:30:00,23.18,23.21,23.15,23.17,379900.0,13.1292,13.1462,13.1122,13.1236,379900.0
2007-05-16 14:00:00,23.17,23.2,23.16,23.17,172200.0,13.1236,13.1405,13.1179,13.1236,172200.0
2007-05-16 14:30:00,23.18,23.2,23.17,23.17,176900.0,13.1292,13.1405,13.1236,13.1236,176900.0
2007-05-16 15:00:00,23.17,23.2,23.16,23.19,213500.0,13.1236,13.1405,13.1179,13.1349,213500.0
2007-05-16 15:30:00,23.18,23.24,23.17,23.18,772900.0,13.1292,13.1632,13.1236,13.1292,772900.0
2007-05-17 09:30:00,23.13,23.21,23.04,23.18,172000.0,13.1009,13.1462,13.0499,13.1292,172000.0
2007-05-17 10:00:00,23.17,23.22,23.16,23.21,161900.0,13.1236,13.1519,13.1179,13.1462,161900.0
2007-05-17 10:30:00,23.21,23.21,23.1,23.1,171600.0,13.1462,13.1462,13.0839,13.0839,171600.0
2007-05-17 11:00:00,23.11,23.12,23.08,23.08,148500.0,13.0896,13.0952,13.0726,13.0726,148500.0
2007-05-17 11:30:00,23.08,23.09,23.04,23.05,276400.0,13.0726,13.0782,13.0499,13.0556,276400.0
2007-05-17 12:00:00,23.05,23.08,23.01,23.02,179700.0,13.0556,13.0726,13.0329,13.0386,179700.0
2007-05-17 12:30:00,23.02,23.02,23.0,23.0,73100.0,13.0386,13.0386,13.0273,13.0273,73100.0
2007-05-17 13:00:00,23.0,23.01,22.99,22.99,120200.0,13.0273,13.0329,13.0216,13.0216,120200.0
2007-05-17 13:30:00,22.99,23.0,22.99,22.99,70000.0,13.0216,13.0273,13.0216,13.0216,70000.0
2007-05-17 14:00:00,23.0,23.0,22.97,22.99,239500.0,13.0273,13.0273,13.0103,13.0216,239500.0
2007-05-17 14:30:00,22.98,23.08,22.98,23.08,377800.0,13.0159,13.0726,13.0159,13.0726,377800.0
2007-05-17 15:00:00,23.07,23.12,23.06,23.1,318800.0,13.0669,13.0952,13.0612,13.0839,318800.0
2007-05-17 15:30:00,23.1,23.11,23.05,23.05,203600.0,13.0839,13.0896,13.0556,13.0556,203600.0
2007-05-18 09:30:00,23.19,23.19,23.1,23.13,614600.0,13.1349,13.1349,13.0839,13.1009,614600.0
2007-05-18 10:00:00,23.14,23.18,23.1,23.17,123000.0,13.1066,13.1292,13.0839,13.1236,123000.0
2007-05-18 10:30:00,23.16,23.18,23.15,23.17,111800.0,13.1179,13.1292,13.1122,13.1236,111800.0
2007-05-18 11:00:00,23.17,23.17,23.14,23.15,55800.0,13.1236,13.1236,13.1066,13.1122,55800.0
2007-05-18 11:30:00,23.15,23.15,23.12,23.14,175300.0,13.1122,13.1122,13.0952,13.1066,175300.0
2007-05-18 12:00:00,23.14,23.19,23.13,23.17,136900.0,13.1066,13.1349,13.1009,13.1236,136900.0
2007-05-18 12:30:00,23.17,23.18,23.13,23.13,161500.0,13.1236,13.1292,13.1009,13.1009,161500.0
2007-05-18 13:00:00,23.14,23.14,23.09,23.1,196900.0,13.1066,13.1066,13.0782,13.0839,196900.0
2007-05-18 13:30:00,23.1,23.11,23.07,23.08,118100.0,13.0839,13.0896,13.0669,13.0726,118100.0
2007-05-18 14:00:00,23.07,23.08,23.05,23.06,102100.0,13.0669,13.0726,13.0556,13.0612,102100.0
2007-05-18 14:30:00,23.05,23.05,23.01,23.02,139300.0,13.0556,13.0556,13.0329,13.0386,139300.0
2007-05-18 15:00:00,23.02,23.02,22.97,23.02,420300.0,13.0386,13.0386,13.0103,13.0386,420300.0
2007-05-18 15:30:00,23.01,23.1,23.01,23.08,628900.0,13.0329,13.0839,13.0329,13.0726,628900.0
2007-05-21 09:30:00,22.97,23.07,22.97,23.05,98700.0,13.0103,13.0669,13.0103,13.0556,98700.0
2007-05-21 10:00:00,23.05,23.08,23.04,23.05,85000.0,13.0556,13.0726,13.0499,13.0556,85000.0
2007-05-21 10:30:00,23.06,23.08,23.05,23.08,50300.0,13.0612,13.0726,13.0556,13.0726,50300.0
2007-05-21 11:00:00,23.08,23.11,23.07,23.11,83300.0,13.0726,13.0896,13.0669,13.0896,83300.0
2007-05-21 11:30:00,23.11,23.13,23.1,23.13,83200.0,13.0896,13.1009,13.0839,13.1009,83200.0
2007-05-21 12:00:00,23.12,23.15,23.12,23.14,123000.0,13.0952,13.1122,13.0952,13.1066,123000.0
2007-05-21 12:30:00,23.13,23.14,23.09,23.1,54900.0,13.1009,13.1066,13.0782,13.0839,54900.0
2007-05-21 13:00:00,23.09,23.1,22.98,22.99,207300.0,13.0782,13.0839,13.0159,13.0216,207300.0
2007-05-21 13:30:00,22.98,23.03,22.98,23.0,354500.0,13.0159,13.0443,13.0159,13.0273,354500.0
2007-05-21 14:00:00,22.99,23.0,22.98,23.0,151600.0,13.0216,13.0273,13.0159,13.0273,151600.0
2007-05-21 14:30:00,22.99,23.01,22.99,23.0,151300.0,13.0216,13.0329,13.0216,13.0273,151300.0
2007-05-21 15:00:00,23.01,23.04,23.0,23.01,269400.0,13.0329,13.0499,13.0273,13.0329,269400.0
2007-05-21 15:30:00,23.01,23.05,23.01,23.05,223600.0,13.0329,13.0556,13.0329,13.0556,223600.0
2007-05-22 09:30:00,23.03,23.12,23.01,23.12,163600.0,13.0443,13.0952,13.0329,13.0952,163600.0
2007-05-22 10:00:00,23.12,23.18,23.09,23.18,211200.0,13.0952,13.1292,13.0782,13.1292,211200.0
2007-05-22 10:30:00,23.18,23.2,23.14,23.19,108900.0,13.1292,13.1405,13.1066,13.1349,108900.0
2007-05-22 11:00:00,23.19,23.19,23.12,23.18,159600.0,13.1349,13.1349,13.0952,13.1292,159600.0
2007-05-22 11:30:00,23.18,23.21,23.14,23.19,192500.0,13.1292,13.1462,13.1066,13.1349,192500.0
2007-05-22 12:00:00,23.19,23.28,23.19,23.24,246700.0,13.1349,13.1859,13.1349,13.1632,246700.0
2007-05-22 12:30:00,23.25,23.25,23.2,23.22,152000.0,13.1689,13.1689,13.1405,13.1519,152000.0
2007-05-22 13:00:00,23.23,23.23,23.2,23.2,50400.0,13.1575,13.1575,13.1405,13.1405,50400.0
2007-05-22 13:30:00,23.2,23.23,23.17,23.23,184700.0,13.1405,13.1575,13.1236,13.1575,184700.0
2007-05-22 14:00:00,23.22,23.24,23.14,23.15,296400.0,13.1519,13.1632,13.1066,13.1122,296400.0
2007-05-22 14:30:00,23.16,23.25,23.15,23.24,195100.0,13.1179,13.1689,13.1122,13.1632,195100.0
2007-05-22 15:00:00,23.25,23.26,23.23,23.24,127500.0,13.1689,13.1745,13.1575,13.1632,127500.0
2007-05-22 15:30:00,23.24,23.26,23.22,23.23,180500.0,13.1632,13.1745,13.1519,13.1575,180500.0
2007-05-23 09:30:00,23.21,23.22,23.12,23.14,157700.0,13.1462,13.1519,13.0952,13.1066,157700.0
2007-05-23 10:00:00,23.14,23.18,23.11,23.15,406600.0,13.1066,13.1292,13.0896,13.1122,406600.0
2007-05-23 10:30:00,23.15,23.2,23.15,23.19,292300.0,13.1122,13.1405,13.1122,13.1349,292300.0
2007-05-23 11:00:00,23.19,23.22,23.15,23.17,281700.0,13.1349,13.1519,13.1122,13.1236,281700.0
2007-05-23 11:30:00,23.17,23.2,23.16,23.18,175800.0,13.1236,13.1405,13.1179,13.1292,175800.0
2007-05-23 12:00:00,23.18,23.2,21.18,23.19,259800.0,13.1292,13.1405,11.9964,13.1349,259800.0
2007-05-23 12:30:00,23.19,23.19,23.15,23.16,81700.0,13.1349,13.1349,13.1122,13.1179,81700.0
2007-05-23 13:00:00,23.15,23.16,23.11,23.15,201700.0,13.1122,13.1179,13.0896,13.1122,201700.0
2007-05-23 13:30:00,23.14,23.15,23.1,23.1,98300.0,13.1066,13.1122,13.0839,13.0839,98300.0
2007-05-23 14:00:00,23.1,23.1,23.03,23.09,319500.0,13.0839,13.0839,13.0443,13.0782,319500.0
2007-05-23 14:30:00,23.08,23.24,23.08,23.23,271100.0,13.0726,13.1632,13.0726,13.1575,271100.0
2007-05-23 15:00:00,23.22,23.23,23.12,23.18,268500.0,13.1519,13.1575,13.0952,13.1292,268500.0
2007-05-23 15:30:00,23.18,23.18,23.09,23.1,279300.0,13.1292,13.1292,13.0782,13.0839,279300.0
2007-05-24 09:30:00,23.22,23.22,23.0,23.03,170200.0,13.1519,13.1519,13.0273,13.0443,170200.0
2007-05-24 10:00:00,23.04,23.1,23.02,23.02,133900.0,13.0499,13.0839,13.0386,13.0386,133900.0
2007-05-24 10:30:00,23.02,23.04,22.95,22.96,218100.0,13.0386,13.0499,12.9989,13.0046,218100.0
2007-05-24 11:00:00,22.96,23.02,22.95,22.98,223300.0,13.0046,13.0386,12.9989,13.0159,223300.0
2007-05-24 11:30:00,22.97,23.05,22.96,22.98,159200.0,13.0103,13.0556,13.0046,13.0159,159200.0
2007-05-24 12:00:00,22.98,22.98,22.94,22.94,122900.0,13.0159,13.0159,12.9933,12.9933,122900.0
2007-05-24 12:30:00,22.94,22.94,22.87,22.88,126400.0,12.9933,12.9933,12.9536,12.9593,126400.0
2007-05-24 13:00:00,22.89,22.9,22.85,22.89,118600.0,12.965,12.9706,12.9423,12.965,118600.0
2007-05-24 13:30:00,22.89,22.92,22.87,22.9,101700.0,12.965,12.982,12.9536,12.9706,101700.0
2007-05-24 14:00:00,22.92,22.92,22.87,22.87,89900.0,12.982,12.982,12.9536,12.9536,89900.0
2007-05-24 14:30:00,22.87,22.88,22.8,22.83,149200.0,12.9536,12.9593,12.914,12.931,149200.0
2007-05-24 15:00:00,22.82,22.87,22.82,22.84,184900.0,12.9253,12.9536,12.9253,12.9366,184900.0
2007-05-24 15:30:00,22.84,22.86,22.78,22.81,237300.0,12.9366,12.948,12.9027,12.9196,237300.0
2007-05-25 09:30:00,22.8,22.86,22.7,22.71,202200.0,12.914,12.948,12.8573,12.863,202200.0
2007-05-25 10:00:00,22.7,22.71,22.65,22.68,139700.0,12.8573,12.863,12.829,12.846,139700.0
2007-05-25 10:30:00,22.67,22.72,22.67,22.7,122700.0,12.8404,12.8687,12.8404,12.8573,122700.0
2007-05-25 11:00:00,22.69,22.79,22.69,22.78,206200.0,12.8517,12.9083,12.8517,12.9027,206200.0
2007-05-25 11:30:00,22.78,22.79,22.77,22.78,46500.0,12.9027,12.9083,12.897,12.9027,46500.0
2007-05-25 12:00:00,22.78,22.79,22.73,22.74,166600.0,12.9027,12.9083,12.8743,12.88,166600.0
2007-05-25 12:30:00,22.73,22.75,22.73,22.74,95900.0,12.8743,12.8857,12.8743,12.88,95900.0
2007-05-25 13:00:00,22.74,22.76,22.73,22.75,202700.0,12.88,12.8913,12.8743,12.8857,202700.0
2007-05-25 13:30:00,22.75,22.76,22.74,22.74,55600.0,12.8857,12.8913,12.88,12.88,55600.0
2007-05-25 14:00:00,22.74,22.75,22.73,22.74,156700.0,12.88,12.8857,12.8743,12.88,156700.0
2007-05-25 14:30:00,22.74,22.78,22.73,22.75,77400.0,12.88,12.9027,12.8743,12.8857,77400.0
2007-05-25 15:00:00,22.74,22.75,22.72,22.72,135000.0,12.88,12.8857,12.8687,12.8687,135000.0
2007-05-25 15:30:00,22.72,22.73,22.71,22.71,194300.0,12.8687,12.8743,12.863,12.863,194300.0
2007-05-29 09:30:00,22.89,23.0,22.72,22.77,313900.0,12.965,13.0273,12.8687,12.897,313900.0
2007-05-29 10:00:00,22.77,22.84,22.74,22.84,150400.0,12.897,12.9366,12.88,12.9366,150400.0
2007-05-29 10:30:00,22.84,22.86,22.77,22.78,141400.0,12.9366,12.948,12.897,12.9027,141400.0
2007-05-29 11:00:00,22.78,22.87,22.78,22.85,246900.0,12.9027,12.9536,12.9027,12.9423,246900.0
2007-05-29 11:30:00,22.85,22.86,22.79,22.8,169900.0,12.9423,12.948,12.9083,12.914,169900.0
2007-05-29 12:00:00,22.8,22.85,22.77,22.83,384200.0,12.914,12.9423,12.897,12.931,384200.0
2007-05-29 12:30:00,22.82,22.88,22.82,22.83,319600.0,12.9253,12.9593,12.9253,12.931,319600.0
2007-05-29 13:00:00,22.83,22.87,22.77,22.84,356300.0,12.931,12.9536,12.897,12.9366,356300.0
2007-05-29 13:30:00,22.84,22.88,22.82,22.88,170900.0,12.9366,12.9593,12.9253,12.9593,170900.0
2007-05-29 14:00:00,22.87,22.92,22.86,22.86,209900.0,12.9536,12.982,12.948,12.948,209900.0
2007-05-29 14:30:00,22.87,22.9,22.85,22.89,135300.0,12.9536,12.9706,12.9423,12.965,135300.0
2007-05-29 15:00:00,22.89,22.89,22.85,22.85,161700.0,12.965,12.965,12.9423,12.9423,161700.0
2007-05-29 15:30:00,22.86,22.94,22.84,22.89,323400.0,12.948,12.9933,12.9366,12.965,323400.0
2007-05-30 09:30:00,22.9,23.01,22.82,22.86,259600.0,12.9706,13.0329,12.9253,12.948,259600.0
2007-05-30 10:00:00,22.86,22.93,22.81,22.92,261900.0,12.948,12.9876,12.9196,12.982,261900.0
2007-05-30 10:30:00,22.92,22.92,22.86,22.9,135100.0,12.982,12.982,12.948,12.9706,135100.0
2007-05-30 11:00:00,22.91,22.91,22.84,22.89,194900.0,12.9763,12.9763,12.9366,12.965,194900.0
2007-05-30 11:30:00,22.89,22.89,22.84,22.86,185500.0,12.965,12.965,12.9366,12.948,185500.0
2007-05-30 12:00:00,22.87,22.89,22.84,22.89,137700.0,12.9536,12.965,12.9366,12.965,137700.0
2007-05-30 12:30:00,22.9,22.91,22.87,22.88,128000.0,12.9706,12.9763,12.9536,12.9593,128000.0
2007-05-30 13:00:00,22.87,22.89,22.86,22.88,124200.0,12.9536,12.965,12.948,12.9593,124200.0
2007-05-30 13:30:00,22.88,22.89,22.84,22.86,121100.0,12.9593,12.965,12.9366,12.948,121100.0
2007-05-30 14:00:00,22.87,22.95,22.82,22.94,320000.0,12.9536,12.9989,12.9253,12.9933,320000.0
2007-05-30 14:30:00,22.94,23.07,22.92,23.07,199000.0,12.9933,13.0669,12.982,13.0669,199000.0
2007-05-30 15:00:00,23.07,23.09,23.01,23.03,371900.0,13.0669,13.0782,13.0329,13.0443,371900.0
2007-05-30 15:30:00,23.03,23.05,22.96,23.03,857000.0,13.0443,13.0556,13.0046,13.0443,857000.0
2007-05-31 09:30:00,22.75,23.2,22.75,23.14,169600.0,12.8857,13.1405,12.8857,13.1066,169600.0
2007-05-31 10:00:00,23.13,23.16,23.01,23.05,265400.0,13.1009,13.1179,13.0329,13.0556,265400.0
2007-05-31 10:30:00,23.06,23.09,22.98,23.0,342400.0,13.0612,13.0782,13.0159,13.0273,342400.0
2007-05-31 11:00:00,23.0,23.01,22.92,22.95,269500.0,13.0273,13.0329,12.982,12.9989,269500.0
2007-05-31 11:30:00,22.96,23.02,22.96,22.98,166100.0,13.0046,13.0386,13.0046,13.0159,166100.0
2007-05-31 12:00:00,22.98,23.01,22.95,22.95,140800.0,13.0159,13.0329,12.9989,12.9989,140800.0
2007-05-31 12:30:00,22.96,22.96,22.88,22.93,188000.0,13.0046,13.0046,12.9593,12.9876,188000.0
2007-05-31 13:00:00,22.94,22.96,22.78,22.83,467400.0,12.9933,13.0046,12.9027,12.931,467400.0
2007-05-31 13:30:00,22.83,22.88,22.8,22.85,247600.0,12.931,12.9593,12.914,12.9423,247600.0
2007-05-31 14:00:00,22.85,22.95,22.84,22.93,166600.0,12.9423,12.9989,12.9366,12.9876,166600.0
2007-05-31 14:30:00,22.93,22.99,22.92,22.98,252000.0,12.9876,13.0216,12.982,13.0159,252000.0
2007-05-31 15:00:00,22.99,23.02,22.95,23.0,335200.0,13.0216,13.0386,12.9989,13.0273,335200.0
2007-05-31 15:30:00,23.0,23.09,22.97,23.07,552900.0,13.0273,13.0782,13.0103,13.0669,552900.0
2007-06-01 09:30:00,23.08,23.31,23.05,23.3,459600.0,13.0726,13.2028,13.0556,13.1972,459600.0
2007-06-01 10:00:00,23.3,23.37,23.24,23.3,326800.0,13.1972,13.2368,13.1632,13.1972,326800.0
2007-06-01 10:30:00,23.3,23.32,23.21,23.22,124500.0,13.1972,13.2085,13.1462,13.1519,124500.0
2007-06-01 11:00:00,23.23,23.28,23.17,23.18,99300.0,13.1575,13.1859,13.1236,13.1292,99300.0
2007-06-01 11:30:00,23.17,23.28,23.17,23.27,189400.0,13.1236,13.1859,13.1236,13.1802,189400.0
2007-06-01 12:00:00,23.26,23.26,23.24,23.25,184500.0,13.1745,13.1745,13.1632,13.1689,184500.0
2007-06-01 12:30:00,23.25,23.25,23.17,23.2,213900.0,13.1689,13.1689,13.1236,13.1405,213900.0
2007-06-01 13:00:00,23.21,23.22,23.16,23.18,181300.0,13.1462,13.1519,13.1179,13.1292,181300.0
2007-06-01 13:30:00,23.18,23.2,23.17,23.19,159100.0,13.1292,13.1405,13.1236,13.1349,159100.0
2007-06-01 14:00:00,23.19,23.23,23.15,23.17,156200.0,13.1349,13.1575,13.1122,13.1236,156200.0
2007-06-01 14:30:00,23.16,23.17,23.08,23.14,162500.0,13.1179,13.1236,13.0726,13.1066,162500.0
2007-06-01 15:00:00,23.13,23.14,23.09,23.1,233300.0,13.1009,13.1066,13.0782,13.0839,233300.0
2007-06-01 15:30:00,23.11,23.21,23.1,23.19,461600.0,13.0896,13.1462,13.0839,13.1349,461600.0
2007-06-04 09:30:00,23.12,23.3,23.08,23.28,173200.0,13.0952,13.1972,13.0726,13.1859,173200.0
2007-06-04 10:00:00,23.29,23.34,23.24,23.25,201600.0,13.1915,13.2198,13.1632,13.1689,201600.0
2007-06-04 10:30:00,23.25,23.39,23.23,23.38,146900.0,13.1689,13.2482,13.1575,13.2425,146900.0
2007-06-04 11:00:00,23.38,23.39,23.34,23.35,85400.0,13.2425,13.2482,13.2198,13.2255,85400.0
2007-06-04 11:30:00,23.35,23.35,23.27,23.31,165600.0,13.2255,13.2255,13.1802,13.2028,165600.0
2007-06-04 12:00:00,23.31,23.31,23.29,23.3,66700.0,13.2028,13.2028,13.1915,13.1972,66700.0
2007-06-04 12:30:00,23.3,23.33,23.28,23.29,97000.0,13.1972,13.2142,13.1859,13.1915,97000.0
2007-06-04 13:00:00,23.29,23.3,23.28,23.3,79400.0,13.1915,13.1972,13.1859,13.1972,79400.0
2007-06-04 13:30:00,23.3,23.32,23.28,23.28,172400.0,13.1972,13.2085,13.1859,13.1859,172400.0
2007-06-04 14:00:00,23.28,23.31,23.28,23.31,117100.0,13.1859,13.2028,13.1859,13.2028,117100.0
2007-06-04 14:30:00,23.3,23.31,23.28,23.3,136800.0,13.1972,13.2028,13.1859,13.1972,136800.0
2007-06-04 15:00:00,23.29,23.34,23.29,23.32,133300.0,13.1915,13.2198,13.1915,13.2085,133300.0
2007-06-04 15:30:00,23.31,23.31,23.27,23.27,292200.0,13.2028,13.2028,13.1802,13.1802,292200.0
2007-06-05 09:30:00,23.31,23.35,23.2,23.31,165000.0,13.2028,13.2255,13.1405,13.2028,165000.0
2007-06-05 10:00:00,23.32,23.37,23.27,23.35,158600.0,13.2085,13.2368,13.1802,13.2255,158600.0
2007-06-05 10:30:00,23.35,23.4,23.34,23.38,167000.0,13.2255,13.2538,13.2198,13.2425,167000.0
2007-06-05 11:00:00,23.39,23.45,23.38,23.39,249200.0,13.2482,13.2821,13.2425,13.2482,249200.0
2007-06-05 11:30:00,23.39,23.39,23.28,23.29,145000.0,13.2482,13.2482,13.1859,13.1915,145000.0
2007-06-05 12:00:00,23.29,23.32,23.21,23.23,169500.0,13.1915,13.2085,13.1462,13.1575,169500.0
2007-06-05 12:30:00,23.24,23.29,23.24,23.27,105500.0,13.1632,13.1915,13.1632,13.1802,105500.0
2007-06-05 13:00:00,23.26,23.27,23.24,23.24,124700.0,13.1745,13.1802,13.1632,13.1632,124700.0
2007-06-05 13:30:00,23.25,23.26,23.13,23.21,699800.0,13.1689,13.1745,13.1009,13.1462,699800.0
2007-06-05 14:00:00,23.21,23.29,23.16,23.25,227700.0,13.1462,13.1915,13.1179,13.1689,227700.0
2007-06-05 14:30:00,23.25,23.34,23.24,23.32,325300.0,13.1689,13.2198,13.1632,13.2085,325300.0
2007-06-05 15:00:00,23.32,23.33,23.27,23.28,165600.0,13.2085,13.2142,13.1802,13.1859,165600.0
2007-06-05 15:30:00,23.28,23.3,23.23,23.26,254500.0,13.1859,13.1972,13.1575,13.1745,254500.0
2007-06-06 09:30:00,23.32,23.44,23.24,23.42,450400.0,13.2085,13.2765,13.1632,13.2652,450400.0
2007-06-06 10:00:00,23.42,23.44,23.35,23.41,383200.0,13.2652,13.2765,13.2255,13.2595,383200.0
2007-06-06 10:30:00,23.41,23.44,23.4,23.42,236900.0,13.2595,13.2765,13.2538,13.2652,236900.0
2007-06-06 11:00:00,23.42,23.44,23.37,23.38,351500.0,13.2652,13.2765,13.2368,13.2425,351500.0
2007-06-06 11:30:00,23.39,23.43,23.35,23.43,382100.0,13.2482,13.2708,13.2255,13.2708,382100.0
2007-06-06 12:00:00,23.43,23.56,23.42,23.55,1258100.0,13.2708,13.3444,13.2652,13.3388,1258100.0
2007-06-06 12:30:00,23.55,23.57,23.52,23.56,566400.0,13.3388,13.3501,13.3218,13.3444,566400.0
2007-06-06 13:00:00,23.57,23.58,23.5,23.53,328700.0,13.3501,13.3558,13.3105,13.3275,328700.0
2007-06-06 13:30:00,23.53,23.93,23.53,23.74,725400.0,13.3275,13.554,13.3275,13.4464,725400.0
2007-06-06 14:00:00,23.74,23.77,23.64,23.74,937900.0,13.4464,13.4634,13.3898,13.4464,937900.0
2007-06-06 14:30:00,23.74,23.82,23.7,23.74,618000.0,13.4464,13.4917,13.4237,13.4464,618000.0
2007-06-06 15:00:00,23.74,23.89,23.69,23.83,910600.0,13.4464,13.5314,13.4181,13.4974,910600.0
2007-06-06 15:30:00,23.82,23.95,23.71,23.74,1546400.0,13.4917,13.5653,13.4294,13.4464,1546400.0
2007-06-07 09:30:00,23.8,23.9,23.53,23.7,481700.0,13.4804,13.537,13.3275,13.4237,481700.0
2007-06-07 10:00:00,23.7,23.74,23.64,23.69,450300.0,13.4237,13.4464,13.3898,13.4181,450300.0
2007-06-07 10:30:00,23.68,23.73,23.64,23.72,398300.0,13.4124,13.4407,13.3898,13.4351,398300.0
2007-06-07 11:00:00,23.72,23.72,23.64,23.68,434600.0,13.4351,13.4351,13.3898,13.4124,434600.0
2007-06-07 11:30:00,23.68,23.77,23.65,23.67,432900.0,13.4124,13.4634,13.3954,13.4068,432900.0
2007-06-07 12:00:00,23.66,23.7,23.59,23.66,318000.0,13.4011,13.4237,13.3614,13.4011,318000.0
2007-06-07 12:30:00,23.65,23.66,23.5,23.56,471300.0,13.3954,13.4011,13.3105,13.3444,471300.0
2007-06-07 13:00:00,23.57,23.58,23.45,23.48,320100.0,13.3501,13.3558,13.2821,13.2991,320100.0
2007-06-07 13:30:00,23.47,23.48,23.36,23.45,412700.0,13.2935,13.2991,13.2312,13.2821,412700.0
2007-06-07 14:00:00,23.45,23.49,23.36,23.37,307700.0,13.2821,13.3048,13.2312,13.2368,307700.0
2007-06-07 14:30:00,23.37,23.49,23.34,23.4,211000.0,13.2368,13.3048,13.2198,13.2538,211000.0
2007-06-07 15:00:00,23.41,23.44,23.35,23.37,537900.0,13.2595,13.2765,13.2255,13.2368,537900.0
2007-06-07 15:30:00,23.37,23.42,23.17,23.2,903600.0,13.2368,13.2652,13.1236,13.1405,903600.0
2007-06-08 09:30:00,23.15,23.28,22.93,22.99,314800.0,13.1122,13.1859,12.9876,13.0216,314800.0
2007-06-08 10:00:00,22.99,23.05,22.92,23.05,303000.0,13.0216,13.0556,12.982,13.0556,303000.0
2007-06-08 10:30:00,23.05,23.14,23.0,23.12,325100.0,13.0556,13.1066,13.0273,13.0952,325100.0
2007-06-08 11:00:00,23.13,23.17,23.08,23.16,331600.0,13.1009,13.1236,13.0726,13.1179,331600.0
2007-06-08 11:30:00,23.16,23.27,23.11,23.26,342800.0,13.1179,13.1802,13.0896,13.1745,342800.0
2007-06-08 12:00:00,23.27,23.27,23.16,23.22,393100.0,13.1802,13.1802,13.1179,13.1519,393100.0
2007-06-08 12:30:00,23.22,23.24,23.15,23.18,230800.0,13.1519,13.1632,13.1122,13.1292,230800.0
2007-06-08 13:00:00,23.18,23.22,23.18,23.21,166100.0,13.1292,13.1519,13.1292,13.1462,166100.0
2007-06-08 13:30:00,23.21,23.3,23.2,23.27,206800.0,13.1462,13.1972,13.1405,13.1802,206800.0
2007-06-08 14:00:00,23.27,23.37,23.27,23.35,267800.0,13.1802,13.2368,13.1802,13.2255,267800.0
2007-06-08 14:30:00,23.34,23.41,23.31,23.39,338500.0,13.2198,13.2595,13.2028,13.2482,338500.0
2007-06-08 15:00:00,23.39,23.43,23.35,23.37,352100.0,13.2482,13.2708,13.2255,13.2368,352100.0
2007-06-08 15:30:00,23.37,23.43,23.34,23.37,456400.0,13.2368,13.2708,13.2198,13.2368,456400.0
2007-06-11 09:30:00,23.39,23.51,23.3,23.42,209600.0,13.2482,13.3161,13.1972,13.2652,209600.0
2007-06-11 10:00:00,23.42,23.44,23.36,23.41,202100.0,13.2652,13.2765,13.2312,13.2595,202100.0
2007-06-11 10:30:00,23.4,23.42,23.38,23.39,78500.0,13.2538,13.2652,13.2425,13.2482,78500.0
2007-06-11 11:00:00,23.4,23.46,23.39,23.42,157000.0,13.2538,13.2878,13.2482,13.2652,157000.0
2007-06-11 11:30:00,23.42,23.54,23.42,23.54,160800.0,13.2652,13.3331,13.2652,13.3331,160800.0
2007-06-11 12:00:00,23.54,23.6,23.51,23.58,351200.0,13.3331,13.3671,13.3161,13.3558,351200.0
2007-06-11 12:30:00,23.57,23.61,23.55,23.58,234800.0,13.3501,13.3728,13.3388,13.3558,234800.0
2007-06-11 13:00:00,23.57,23.6,23.54,23.58,552000.0,13.3501,13.3671,13.3331,13.3558,552000.0
2007-06-11 13:30:00,23.58,23.59,23.51,23.54,255400.0,13.3558,13.3614,13.3161,13.3331,255400.0
2007-06-11 14:00:00,23.55,23.62,23.53,23.62,250000.0,13.3388,13.3784,13.3275,13.3784,250000.0
2007-06-11 14:30:00,23.62,23.64,23.59,23.62,237900.0,13.3784,13.3898,13.3614,13.3784,237900.0
2007-06-11 15:00:00,23.62,23.64,23.57,23.57,304700.0,13.3784,13.3898,13.3501,13.3501,304700.0
2007-06-11 15:30:00,23.58,23.62,23.54,23.59,1184100.0,13.3558,13.3784,13.3331,13.3614,1184100.0
2007-06-12 09:30:00,23.43,23.53,23.43,23.51,416900.0,13.2708,13.3275,13.2708,13.3161,416900.0
2007-06-12 10:00:00,23.52,23.53,23.47,23.49,330800.0,13.3218,13.3275,13.2935,13.3048,330800.0
2007-06-12 10:30:00,23.49,23.53,23.48,23.51,375600.0,13.3048,13.3275,13.2991,13.3161,375600.0
2007-06-12 11:00:00,23.5,23.53,23.5,23.5,181000.0,13.3105,13.3275,13.3105,13.3105,181000.0
2007-06-12 11:30:00,23.5,23.55,23.49,23.52,390500.0,13.3105,13.3388,13.3048,13.3218,390500.0
2007-06-12 12:00:00,23.52,23.52,23.48,23.49,140600.0,13.3218,13.3218,13.2991,13.3048,140600.0
2007-06-12 12:30:00,23.49,23.5,23.4,23.46,645500.0,13.3048,13.3105,13.2538,13.2878,645500.0
2007-06-12 13:00:00,23.45,23.46,23.38,23.41,394800.0,13.2821,13.2878,13.2425,13.2595,394800.0
2007-06-12 13:30:00,23.41,23.47,23.36,23.46,408600.0,13.2595,13.2935,13.2312,13.2878,408600.0
2007-06-12 14:00:00,23.46,23.51,23.39,23.39,411500.0,13.2878,13.3161,13.2482,13.2482,411500.0
2007-06-12 14:30:00,23.39,23.44,23.35,23.39,328900.0,13.2482,13.2765,13.2255,13.2482,328900.0
2007-06-12 15:00:00,23.39,23.4,23.28,23.36,383700.0,13.2482,13.2538,13.1859,13.2312,383700.0
2007-06-12 15:30:00,23.36,23.37,23.26,23.29,655600.0,13.2312,13.2368,13.1745,13.1915,655600.0
2007-06-13 09:30:00,23.37,23.37,22.93,23.12,524900.0,13.2368,13.2368,12.9876,13.0952,524900.0
2007-06-13 10:00:00,23.13,23.34,23.1,23.33,353500.0,13.1009,13.2198,13.0839,13.2142,353500.0
2007-06-13 10:30:00,23.32,23.35,23.25,23.26,191900.0,13.2085,13.2255,13.1689,13.1745,191900.0
2007-06-13 11:00:00,23.26,23.27,23.17,23.17,214700.0,13.1745,13.1802,13.1236,13.1236,214700.0
2007-06-13 11:30:00,23.18,23.18,23.15,23.16,160400.0,13.1292,13.1292,13.1122,13.1179,160400.0
2007-06-13 12:00:00,23.16,23.17,23.15,23.15,165000.0,13.1179,13.1236,13.1122,13.1122,165000.0
2007-06-13 12:30:00,23.16,23.21,23.14,23.14,310500.0,13.1179,13.1462,13.1066,13.1066,310500.0
2007-06-13 13:00:00,23.14,23.15,23.08,23.1,323700.0,13.1066,13.1122,13.0726,13.0839,323700.0
2007-06-13 13:30:00,23.09,23.14,23.07,23.11,303200.0,13.0782,13.1066,13.0669,13.0896,303200.0
2007-06-13 14:00:00,23.1,23.19,23.05,23.1,339100.0,13.0839,13.1349,13.0556,13.0839,339100.0
2007-06-13 14:30:00,23.1,23.21,23.1,23.21,263500.0,13.0839,13.1462,13.0839,13.1462,263500.0
2007-06-13 15:00:00,23.21,23.21,23.14,23.15,341800.0,13.1462,13.1462,13.1066,13.1122,341800.0
2007-06-13 15:30:00,23.16,23.25,23.15,23.23,564500.0,13.1179,13.1689,13.1122,13.1575,564500.0
2007-06-14 09:30:00,23.16,23.16,22.93,22.96,415200.0,13.1179,13.1179,12.9876,13.0046,415200.0
2007-06-14 10:00:00,22.96,24.26,22.88,24.05,2827600.0,13.0046,13.7409,12.9593,13.622,2827600.0
2007-06-14 10:30:00,24.05,25.16,23.99,24.7,4337700.0,13.622,14.2507,13.588,13.9901,4337700.0
2007-06-14 11:00:00,24.7,24.95,24.65,24.93,1509600.0,13.9901,14.1317,13.9618,14.1204,1509600.0
2007-06-14 11:30:00,24.92,24.96,24.69,24.74,1425000.0,14.1148,14.1374,13.9845,14.0128,1425000.0
2007-06-14 12:00:00,24.74,24.98,24.74,24.95,1082400.0,14.0128,14.1487,14.0128,14.1317,1082400.0
2007-06-14 12:30:00,24.95,24.98,24.72,24.74,939800.0,14.1317,14.1487,14.0015,14.0128,939800.0
2007-06-14 13:00:00,24.74,24.85,24.66,24.71,1224900.0,14.0128,14.0751,13.9675,13.9958,1224900.0
2007-06-14 13:30:00,24.71,24.71,24.48,24.48,839700.0,13.9958,13.9958,13.8655,13.8655,839700.0
2007-06-14 14:00:00,24.49,24.7,24.48,24.67,1084400.0,13.8712,13.9901,13.8655,13.9732,1084400.0
2007-06-14 14:30:00,24.67,24.82,24.64,24.64,535000.0,13.9732,14.0581,13.9562,13.9562,535000.0
2007-06-14 15:00:00,24.64,24.7,24.61,24.69,543600.0,13.9562,13.9901,13.9392,13.9845,543600.0
2007-06-14 15:30:00,24.7,24.73,24.61,24.69,1380700.0,13.9901,14.0071,13.9392,13.9845,1380700.0
2007-06-15 09:30:00,24.41,24.7,24.31,24.42,2413800.0,13.8259,13.9901,13.7693,13.8316,2413800.0
2007-06-15 10:00:00,24.42,24.47,24.32,24.4,817200.0,13.8316,13.8599,13.7749,13.8202,817200.0
2007-06-15 10:30:00,24.4,24.45,24.32,24.33,613200.0,13.8202,13.8485,13.7749,13.7806,613200.0
2007-06-15 11:00:00,24.33,24.36,24.07,24.07,701100.0,13.7806,13.7976,13.6333,13.6333,701100.0
2007-06-15 11:30:00,24.08,24.18,24.07,24.11,459900.0,13.639,13.6956,13.6333,13.656,459900.0
2007-06-15 12:00:00,24.1,24.13,24.07,24.08,422200.0,13.6503,13.6673,13.6333,13.639,422200.0
2007-06-15 12:30:00,24.07,24.08,23.81,23.85,1093200.0,13.6333,13.639,13.486,13.5087,1093200.0
2007-06-15 13:00:00,23.85,23.93,23.8,23.86,583200.0,13.5087,13.554,13.4804,13.5144,583200.0
2007-06-15 13:30:00,23.85,24.02,23.7,23.99,800700.0,13.5087,13.605,13.4237,13.588,800700.0
2007-06-15 14:00:00,23.99,24.01,23.89,23.92,458300.0,13.588,13.5993,13.5314,13.5484,458300.0
2007-06-15 14:30:00,23.92,23.92,23.85,23.88,426000.0,13.5484,13.5484,13.5087,13.5257,426000.0
2007-06-15 15:00:00,23.87,23.91,23.82,23.82,529400.0,13.52,13.5427,13.4917,13.4917,529400.0
2007-06-15 15:30:00,23.82,23.85,23.73,23.81,1735000.0,13.4917,13.5087,13.4407,13.486,1735000.0
2007-06-18 09:30:00,23.66,24.0,23.5,23.9,1626000.0,13.4011,13.5937,13.3105,13.537,1626000.0
2007-06-18 10:00:00,23.9,23.93,23.79,23.8,572500.0,13.537,13.554,13.4747,13.4804,572500.0
2007-06-18 10:30:00,23.81,23.82,23.72,23.75,628700.0,13.486,13.4917,13.4351,13.4521,628700.0
2007-06-18 11:00:00,23.74,23.76,23.71,23.74,591500.0,13.4464,13.4577,13.4294,13.4464,591500.0
2007-06-18 11:30:00,23.74,23.75,23.62,23.64,583400.0,13.4464,13.4521,13.3784,13.3898,583400.0
2007-06-18 12:00:00,23.64,23.65,23.55,23.57,951800.0,13.3898,13.3954,13.3388,13.3501,951800.0
2007-06-18 12:30:00,23.57,23.6,23.5,23.59,919900.0,13.3501,13.3671,13.3105,13.3614,919900.0
2007-06-18 13:00:00,23.59,23.63,23.55,23.6,549400.0,13.3614,13.3841,13.3388,13.3671,549400.0
2007-06-18 13:30:00,23.59,23.62,23.58,23.59,303900.0,13.3614,13.3784,13.3558,13.3614,303900.0
2007-06-18 14:00:00,23.59,23.61,23.55,23.56,666100.0,13.3614,13.3728,13.3388,13.3444,666100.0
2007-06-18 14:30:00,23.56,23.57,23.52,23.52,332800.0,13.3444,13.3501,13.3218,13.3218,332800.0
2007-06-18 15:00:00,23.53,23.6,23.51,23.6,644700.0,13.3275,13.3671,13.3161,13.3671,644700.0
2007-06-18 15:30:00,23.59,23.61,23.53,23.56,908300.0,13.3614,13.3728,13.3275,13.3444,908300.0
2007-06-19 09:30:00,23.63,23.66,23.51,23.63,612300.0,13.3841,13.4011,13.3161,13.3841,612300.0
2007-06-19 10:00:00,23.62,23.69,23.57,23.69,757400.0,13.3784,13.4181,13.3501,13.4181,757400.0
2007-06-19 10:30:00,23.69,23.77,23.62,23.64,1049800.0,13.4181,13.4634,13.3784,13.3898,1049800.0
2007-06-19 11:00:00,23.64,23.66,23.59,23.65,449400.0,13.3898,13.4011,13.3614,13.3954,449400.0
2007-06-19 11:30:00,23.65,23.68,23.59,23.62,546500.0,13.3954,13.4124,13.3614,13.3784,546500.0
2007-06-19 12:00:00,23.62,23.66,23.52,23.53,699600.0,13.3784,13.4011,13.3218,13.3275,699600.0
2007-06-19 12:30:00,23.54,23.6,23.52,23.59,690500.0,13.3331,13.3671,13.3218,13.3614,690500.0
2007-06-19 13:00:00,23.58,23.6,23.56,23.57,244200.0,13.3558,13.3671,13.3444,13.3501,244200.0
2007-06-19 13:30:00,23.58,23.66,23.57,23.63,586700.0,13.3558,13.4011,13.3501,13.3841,586700.0
2007-06-19 14:00:00,23.63,23.65,23.6,23.63,473600.0,13.3841,13.3954,13.3671,13.3841,473600.0
2007-06-19 14:30:00,23.63,23.71,23.61,23.71,473400.0,13.3841,13.4294,13.3728,13.4294,473400.0
2007-06-19 15:00:00,23.71,23.78,23.68,23.75,618000.0,13.4294,13.4691,13.4124,13.4521,618000.0
2007-06-19 15:30:00,23.75,23.85,23.64,23.82,1389700.0,13.4521,13.5087,13.3898,13.4917,1389700.0
2007-06-20 09:30:00,23.8,23.8,23.59,23.6,516400.0,13.4804,13.4804,13.3614,13.3671,516400.0
2007-06-20 10:00:00,23.6,23.72,23.58,23.72,450500.0,13.3671,13.4351,13.3558,13.4351,450500.0
2007-06-20 10:30:00,23.73,23.86,23.73,23.75,355100.0,13.4407,13.5144,13.4407,13.4521,355100.0
2007-06-20 11:00:00,23.74,23.78,23.7,23.71,378800.0,13.4464,13.4691,13.4237,13.4294,378800.0
2007-06-20 11:30:00,23.71,23.73,23.62,23.65,433300.0,13.4294,13.4407,13.3784,13.3954,433300.0
2007-06-20 12:00:00,23.64,23.7,23.63,23.67,312200.0,13.3898,13.4237,13.3841,13.4068,312200.0
2007-06-20 12:30:00,23.67,23.73,23.65,23.7,286200.0,13.4068,13.4407,13.3954,13.4237,286200.0
2007-06-20 13:00:00,23.71,23.72,23.68,23.69,582300.0,13.4294,13.4351,13.4124,13.4181,582300.0
2007-06-20 13:30:00,23.69,23.74,23.69,23.7,439000.0,13.4181,13.4464,13.4181,13.4237,439000.0
2007-06-20 14:00:00,23.71,23.72,23.67,23.7,325700.0,13.4294,13.4351,13.4068,13.4237,325700.0
2007-06-20 14:30:00,23.7,23.7,23.64,23.69,470100.0,13.4237,13.4237,13.3898,13.4181,470100.0
2007-06-20 15:00:00,23.68,23.69,23.58,23.58,1041800.0,13.4124,13.4181,13.3558,13.3558,1041800.0
2007-06-20 15:30:00,23.58,23.61,23.5,23.52,1681700.0,13.3558,13.3728,13.3105,13.3218,1681700.0
2007-06-21 09:30:00,23.54,23.54,23.33,23.38,511200.0,13.3331,13.3331,13.2142,13.2425,511200.0
2007-06-21 10:00:00,23.39,23.53,23.34,23.45,759600.0,13.2482,13.3275,13.2198,13.2821,759600.0
2007-06-21 10:30:00,23.44,23.59,23.41,23.54,725700.0,13.2765,13.3614,13.2595,13.3331,725700.0
2007-06-21 11:00:00,23.55,23.55,23.49,23.53,539200.0,13.3388,13.3388,13.3048,13.3275,539200.0
2007-06-21 11:30:00,23.53,23.53,23.45,23.52,748800.0,13.3275,13.3275,13.2821,13.3218,748800.0
2007-06-21 12:00:00,23.52,23.56,23.45,23.49,671500.0,13.3218,13.3444,13.2821,13.3048,671500.0
2007-06-21 12:30:00,23.48,23.57,23.47,23.52,361900.0,13.2991,13.3501,13.2935,13.3218,361900.0
2007-06-21 13:00:00,23.52,23.57,23.49,23.54,270600.0,13.3218,13.3501,13.3048,13.3331,270600.0
2007-06-21 13:30:00,23.55,23.57,23.5,23.51,315300.0,13.3388,13.3501,13.3105,13.3161,315300.0
2007-06-21 14:00:00,23.5,23.52,23.45,23.5,890900.0,13.3105,13.3218,13.2821,13.3105,890900.0
2007-06-21 14:30:00,23.51,23.55,23.48,23.52,388500.0,13.3161,13.3388,13.2991,13.3218,388500.0
2007-06-21 15:00:00,23.52,23.57,23.51,23.53,355500.0,13.3218,13.3501,13.3161,13.3275,355500.0
2007-06-21 15:30:00,23.54,23.55,23.48,23.53,558200.0,13.3331,13.3388,13.2991,13.3275,558200.0
2007-06-22 09:30:00,23.4,23.42,23.33,23.37,469100.0,13.2538,13.2652,13.2142,13.2368,469100.0
2007-06-22 10:00:00,23.37,23.43,23.36,23.39,292100.0,13.2368,13.2708,13.2312,13.2482,292100.0
2007-06-22 10:30:00,23.39,23.45,23.36,23.42,407700.0,13.2482,13.2821,13.2312,13.2652,407700.0
2007-06-22 11:00:00,23.42,23.43,23.39,23.41,218700.0,13.2652,13.2708,13.2482,13.2595,218700.0
2007-06-22 11:30:00,23.42,23.45,23.38,23.45,305200.0,13.2652,13.2821,13.2425,13.2821,305200.0
2007-06-22 12:00:00,23.45,23.45,23.37,23.37,510400.0,13.2821,13.2821,13.2368,13.2368,510400.0
2007-06-22 12:30:00,23.38,23.52,23.37,23.5,790000.0,13.2425,13.3218,13.2368,13.3105,790000.0
2007-06-22 13:00:00,23.5,23.52,23.44,23.5,616900.0,13.3105,13.3218,13.2765,13.3105,616900.0
2007-06-22 13:30:00,23.51,23.56,23.49,23.52,391500.0,13.3161,13.3444,13.3048,13.3218,391500.0
2007-06-22 14:00:00,23.52,23.52,23.42,23.48,579300.0,13.3218,13.3218,13.2652,13.2991,579300.0
2007-06-22 14:30:00,23.48,23.49,23.41,23.42,483300.0,13.2991,13.3048,13.2595,13.2652,483300.0
2007-06-22 15:00:00,23.42,23.45,23.38,23.38,406600.0,13.2652,13.2821,13.2425,13.2425,406600.0
2007-06-22 15:30:00,23.38,23.39,23.3,23.37,1190400.0,13.2425,13.2482,13.1972,13.2368,1190400.0
2007-06-25 09:30:00,23.37,23.45,23.29,23.33,333400.0,13.2368,13.2821,13.1915,13.2142,333400.0
2007-06-25 10:00:00,23.33,23.44,23.31,23.43,367300.0,13.2142,13.2765,13.2028,13.2708,367300.0
2007-06-25 10:30:00,23.42,23.5,23.34,23.47,281500.0,13.2652,13.3105,13.2198,13.2935,281500.0
2007-06-25 11:00:00,23.48,23.59,23.47,23.56,382200.0,13.2991,13.3614,13.2935,13.3444,382200.0
2007-06-25 11:30:00,23.56,23.58,23.49,23.51,349800.0,13.3444,13.3558,13.3048,13.3161,349800.0
2007-06-25 12:00:00,23.51,23.56,23.49,23.49,292200.0,13.3161,13.3444,13.3048,13.3048,292200.0
2007-06-25 12:30:00,23.49,23.5,23.44,23.46,297800.0,13.3048,13.3105,13.2765,13.2878,297800.0
2007-06-25 13:00:00,23.46,23.52,23.45,23.51,206400.0,13.2878,13.3218,13.2821,13.3161,206400.0
2007-06-25 13:30:00,23.51,23.55,23.49,23.53,264400.0,13.3161,13.3388,13.3048,13.3275,264400.0
2007-06-25 14:00:00,23.52,23.55,23.45,23.46,525100.0,13.3218,13.3388,13.2821,13.2878,525100.0
2007-06-25 14:30:00,23.45,23.49,23.33,23.39,839000.0,13.2821,13.3048,13.2142,13.2482,839000.0
2007-06-25 15:00:00,23.39,23.46,23.34,23.46,706200.0,13.2482,13.2878,13.2198,13.2878,706200.0
2007-06-25 15:30:00,23.46,23.5,23.4,23.46,1004800.0,13.2878,13.3105,13.2538,13.2878,1004800.0
2007-06-26 09:30:00,23.44,23.5,23.36,23.45,340200.0,13.2765,13.3105,13.2312,13.2821,340200.0
2007-06-26 10:00:00,23.45,23.49,23.36,23.38,389800.0,13.2821,13.3048,13.2312,13.2425,389800.0
2007-06-26 10:30:00,23.37,23.44,23.34,23.35,437100.0,13.2368,13.2765,13.2198,13.2255,437100.0
2007-06-26 11:00:00,23.36,23.46,23.36,23.37,355600.0,13.2312,13.2878,13.2312,13.2368,355600.0
2007-06-26 11:30:00,23.37,23.44,23.35,23.44,256400.0,13.2368,13.2765,13.2255,13.2765,256400.0
2007-06-26 12:00:00,23.43,23.44,23.39,23.4,222500.0,13.2708,13.2765,13.2482,13.2538,222500.0
2007-06-26 12:30:00,23.4,23.41,23.36,23.39,241600.0,13.2538,13.2595,13.2312,13.2482,241600.0
2007-06-26 13:00:00,23.38,23.42,23.35,23.37,242000.0,13.2425,13.2652,13.2255,13.2368,242000.0
2007-06-26 13:30:00,23.38,23.42,23.35,23.41,310500.0,13.2425,13.2652,13.2255,13.2595,310500.0
2007-06-26 14:00:00,23.41,23.42,23.34,23.36,345000.0,13.2595,13.2652,13.2198,13.2312,345000.0
2007-06-26 14:30:00,23.36,23.43,23.35,23.36,510800.0,13.2312,13.2708,13.2255,13.2312,510800.0
2007-06-26 15:00:00,23.36,23.41,23.34,23.34,476400.0,13.2312,13.2595,13.2198,13.2198,476400.0
2007-06-26 15:30:00,23.34,23.37,23.23,23.25,572700.0,13.2198,13.2368,13.1575,13.1689,572700.0
2007-06-27 09:30:00,23.13,23.18,22.8,23.01,566600.0,13.1009,13.1292,12.914,13.0329,566600.0
2007-06-27 10:00:00,23.0,23.14,22.94,23.11,356600.0,13.0273,13.1066,12.9933,13.0896,356600.0
2007-06-27 10:30:00,23.11,23.2,23.08,23.09,282300.0,13.0896,13.1405,13.0726,13.0782,282300.0
2007-06-27 11:00:00,23.09,23.12,22.9,22.93,515600.0,13.0782,13.0952,12.9706,12.9876,515600.0
2007-06-27 11:30:00,22.93,22.97,22.87,22.96,295600.0,12.9876,13.0103,12.9536,13.0046,295600.0
2007-06-27 12:00:00,22.95,23.0,22.94,22.97,242100.0,12.9989,13.0273,12.9933,13.0103,242100.0
2007-06-27 12:30:00,22.97,23.0,22.94,22.97,271100.0,13.0103,13.0273,12.9933,13.0103,271100.0
2007-06-27 13:00:00,22.97,22.98,22.88,22.89,280700.0,13.0103,13.0159,12.9593,12.965,280700.0
2007-06-27 13:30:00,22.88,22.98,22.86,22.91,439100.0,12.9593,13.0159,12.948,12.9763,439100.0
2007-06-27 14:00:00,22.91,23.0,22.89,22.96,651100.0,12.9763,13.0273,12.965,13.0046,651100.0
2007-06-27 14:30:00,22.96,23.12,22.95,23.07,701000.0,13.0046,13.0952,12.9989,13.0669,701000.0
2007-06-27 15:00:00,23.07,23.17,23.04,23.16,510600.0,13.0669,13.1236,13.0499,13.1179,510600.0
2007-06-27 15:30:00,23.16,23.26,23.13,23.2,1161000.0,13.1179,13.1745,13.1009,13.1405,1161000.0
2007-06-28 09:30:00,23.1,23.29,22.93,23.26,449600.0,13.0839,13.1915,12.9876,13.1745,449600.0
2007-06-28 10:00:00,23.26,23.38,23.21,23.37,875800.0,13.1745,13.2425,13.1462,13.2368,875800.0
2007-06-28 10:30:00,23.38,23.43,23.34,23.38,674100.0,13.2425,13.2708,13.2198,13.2425,674100.0
2007-06-28 11:00:00,23.37,23.49,23.3,23.48,464000.0,13.2368,13.3048,13.1972,13.2991,464000.0
2007-06-28 11:30:00,23.48,23.64,23.46,23.64,885200.0,13.2991,13.3898,13.2878,13.3898,885200.0
2007-06-28 12:00:00,23.65,23.78,23.63,23.74,489400.0,13.3954,13.4691,13.3841,13.4464,489400.0
2007-06-28 12:30:00,23.74,23.77,23.69,23.69,326100.0,13.4464,13.4634,13.4181,13.4181,326100.0
2007-06-28 13:00:00,23.69,23.72,23.67,23.71,304800.0,13.4181,13.4351,13.4068,13.4294,304800.0
2007-06-28 13:30:00,23.71,23.9,23.69,23.87,446400.0,13.4294,13.537,13.4181,13.52,446400.0
2007-06-28 14:00:00,23.87,23.92,23.7,23.9,724800.0,13.52,13.5484,13.4237,13.537,724800.0
2007-06-28 14:30:00,23.89,24.06,23.82,23.97,956500.0,13.5314,13.6276,13.4917,13.5767,956500.0
2007-06-28 15:00:00,23.97,24.0,23.9,23.93,803700.0,13.5767,13.5937,13.537,13.554,803700.0
2007-06-28 15:30:00,23.93,23.98,23.76,23.77,1162300.0,13.554,13.5823,13.4577,13.4634,1162300.0
2007-06-29 09:30:00,23.94,24.0,23.78,23.89,341000.0,13.5597,13.5937,13.4691,13.5314,341000.0
2007-06-29 10:00:00,23.89,23.92,23.86,23.88,288600.0,13.5314,13.5484,13.5144,13.5257,288600.0
2007-06-29 10:30:00,23.88,23.96,23.86,23.93,259200.0,13.5257,13.571,13.5144,13.554,259200.0
2007-06-29 11:00:00,23.93,23.98,23.88,23.92,237500.0,13.554,13.5823,13.5257,13.5484,237500.0
2007-06-29 11:30:00,23.91,23.98,23.91,23.98,240700.0,13.5427,13.5823,13.5427,13.5823,240700.0
2007-06-29 12:00:00,23.98,24.11,23.97,24.03,700100.0,13.5823,13.656,13.5767,13.6107,700100.0
2007-06-29 12:30:00,24.03,24.03,23.89,23.98,482500.0,13.6107,13.6107,13.5314,13.5823,482500.0
2007-06-29 13:00:00,23.98,23.99,23.86,23.89,356900.0,13.5823,13.588,13.5144,13.5314,356900.0
2007-06-29 13:30:00,23.9,23.94,23.87,23.93,371700.0,13.537,13.5597,13.52,13.554,371700.0
2007-06-29 14:00:00,23.93,23.94,23.84,23.93,550800.0,13.554,13.5597,13.503,13.554,550800.0
2007-06-29 14:30:00,23.93,23.97,23.89,23.95,310200.0,13.554,13.5767,13.5314,13.5653,310200.0
2007-06-29 15:00:00,23.95,23.96,23.77,23.78,698400.0,13.5653,13.571,13.4634,13.4691,698400.0
2007-06-29 15:30:00,23.78,23.96,23.77,23.92,895700.0,13.4691,13.571,13.4634,13.5484,895700.0
2007-07-03 09:30:00,23.65,23.88,23.65,23.82,221700.0,13.3954,13.5257,13.3954,13.4917,221700.0
2007-07-03 10:00:00,23.82,24.0,23.78,24.0,292800.0,13.4917,13.5937,13.4691,13.5937,292800.0
2007-07-03 10:30:00,24.0,24.0,23.92,23.97,281900.0,13.5937,13.5937,13.5484,13.5767,281900.0
2007-07-03 11:00:00,23.96,23.97,23.8,23.85,297300.0,13.571,13.5767,13.4804,13.5087,297300.0
2007-07-03 11:30:00,23.85,23.85,23.64,23.82,309300.0,13.5087,13.5087,13.3898,13.4917,309300.0
2007-07-03 12:00:00,23.82,23.99,23.82,23.93,257100.0,13.4917,13.588,13.4917,13.554,257100.0
2007-07-03 12:30:00,23.94,23.95,23.86,23.89,252100.0,13.5597,13.5653,13.5144,13.5314,252100.0
2007-07-05 09:30:00,23.83,23.84,23.74,23.83,395300.0,13.4974,13.503,13.4464,13.4974,395300.0
2007-07-05 10:00:00,23.84,23.84,23.77,23.77,171200.0,13.503,13.503,13.4634,13.4634,171200.0
2007-07-05 10:30:00,23.77,23.84,23.77,23.82,384500.0,13.4634,13.503,13.4634,13.4917,384500.0
2007-07-05 11:00:00,23.82,23.82,23.73,23.79,465700.0,13.4917,13.4917,13.4407,13.4747,465700.0
2007-07-05 11:30:00,23.8,23.81,23.78,23.79,167900.0,13.4804,13.486,13.4691,13.4747,167900.0
2007-07-05 12:00:00,23.78,23.8,23.75,23.75,232900.0,13.4691,13.4804,13.4521,13.4521,232900.0
2007-07-05 12:30:00,23.75,23.78,23.75,23.76,213500.0,13.4521,13.4691,13.4521,13.4577,213500.0
2007-07-05 13:00:00,23.76,23.77,23.73,23.76,186000.0,13.4577,13.4634,13.4407,13.4577,186000.0
2007-07-05 13:30:00,23.76,23.8,23.76,23.78,210800.0,13.4577,13.4804,13.4577,13.4691,210800.0
2007-07-05 14:00:00,23.78,23.79,23.76,23.77,198900.0,13.4691,13.4747,13.4577,13.4634,198900.0
2007-07-05 14:30:00,23.78,23.79,23.77,23.78,171900.0,13.4691,13.4747,13.4634,13.4691,171900.0
2007-07-05 15:00:00,23.77,23.78,23.76,23.77,201000.0,13.4634,13.4691,13.4577,13.4634,201000.0
2007-07-05 15:30:00,23.77,23.78,23.76,23.77,194600.0,13.4634,13.4691,13.4577,13.4634,194600.0
2007-07-06 09:30:00,23.76,23.76,23.64,23.69,474000.0,13.4577,13.4577,13.3898,13.4181,474000.0
2007-07-06 10:00:00,23.69,23.82,23.69,23.79,201800.0,13.4181,13.4917,13.4181,13.4747,201800.0
2007-07-06 10:30:00,23.79,23.8,23.7,23.71,235800.0,13.4747,13.4804,13.4237,13.4294,235800.0
2007-07-06 11:00:00,23.72,23.8,23.7,23.78,244600.0,13.4351,13.4804,13.4237,13.4691,244600.0
2007-07-06 11:30:00,23.78,23.89,23.78,23.8,204700.0,13.4691,13.5314,13.4691,13.4804,204700.0
2007-07-06 12:00:00,23.8,23.85,23.79,23.82,205100.0,13.4804,13.5087,13.4747,13.4917,205100.0
2007-07-06 12:30:00,23.81,23.83,23.78,23.8,149500.0,13.486,13.4974,13.4691,13.4804,149500.0
2007-07-06 13:00:00,23.79,23.8,23.77,23.79,186700.0,13.4747,13.4804,13.4634,13.4747,186700.0
2007-07-06 13:30:00,23.79,23.81,23.77,23.8,188100.0,13.4747,13.486,13.4634,13.4804,188100.0
2007-07-06 14:00:00,23.81,23.86,23.79,23.83,166300.0,13.486,13.5144,13.4747,13.4974,166300.0
2007-07-06 14:30:00,23.84,23.89,23.83,23.86,252600.0,13.503,13.5314,13.4974,13.5144,252600.0
2007-07-06 15:00:00,23.86,23.88,23.85,23.86,208200.0,13.5144,13.5257,13.5087,13.5144,208200.0
2007-07-06 15:30:00,23.85,23.95,23.85,23.87,383000.0,13.5087,13.5653,13.5087,13.52,383000.0
2007-07-09 09:30:00,23.79,24.1,23.79,24.04,369800.0,13.4747,13.6503,13.4747,13.6163,369800.0
2007-07-09 10:00:00,24.05,24.06,23.91,23.99,290300.0,13.622,13.6276,13.5427,13.588,290300.0
2007-07-09 10:30:00,24.0,24.01,23.8,23.83,392200.0,13.5937,13.5993,13.4804,13.4974,392200.0
2007-07-09 11:00:00,23.82,23.9,23.82,23.87,214500.0,13.4917,13.537,13.4917,13.52,214500.0
2007-07-09 11:30:00,23.88,23.9,23.85,23.85,222600.0,13.5257,13.537,13.5087,13.5087,222600.0
2007-07-09 12:00:00,23.85,23.87,23.83,23.84,149900.0,13.5087,13.52,13.4974,13.503,149900.0
2007-07-09 12:30:00,23.84,23.89,23.84,23.87,178000.0,13.503,13.5314,13.503,13.52,178000.0
2007-07-09 13:00:00,23.86,23.89,23.83,23.88,196600.0,13.5144,13.5314,13.4974,13.5257,196600.0
2007-07-09 13:30:00,23.88,23.9,23.86,23.89,158000.0,13.5257,13.537,13.5144,13.5314,158000.0
2007-07-09 14:00:00,23.89,23.89,23.73,23.75,353700.0,13.5314,13.5314,13.4407,13.4521,353700.0
2007-07-09 14:30:00,23.75,23.78,23.73,23.78,393100.0,13.4521,13.4691,13.4407,13.4691,393100.0
2007-07-09 15:00:00,23.78,23.83,23.76,23.79,327000.0,13.4691,13.4974,13.4577,13.4747,327000.0
2007-07-09 15:30:00,23.79,23.88,23.78,23.85,756800.0,13.4747,13.5257,13.4691,13.5087,756800.0
2007-07-10 09:30:00,23.79,23.86,23.51,23.57,353800.0,13.4747,13.5144,13.3161,13.3501,353800.0
2007-07-10 10:00:00,23.57,23.59,23.51,23.53,241100.0,13.3501,13.3614,13.3161,13.3275,241100.0
2007-07-10 10:30:00,23.53,23.56,23.48,23.52,257200.0,13.3275,13.3444,13.2991,13.3218,257200.0
2007-07-10 11:00:00,23.52,23.55,23.5,23.5,235700.0,13.3218,13.3388,13.3105,13.3105,235700.0
2007-07-10 11:30:00,23.5,23.52,23.49,23.5,194600.0,13.3105,13.3218,13.3048,13.3105,194600.0
2007-07-10 12:00:00,23.51,23.54,23.49,23.51,285300.0,13.3161,13.3331,13.3048,13.3161,285300.0
2007-07-10 12:30:00,23.52,23.59,23.51,23.56,301500.0,13.3218,13.3614,13.3161,13.3444,301500.0
2007-07-10 13:00:00,23.56,23.61,23.49,23.5,285300.0,13.3444,13.3728,13.3048,13.3105,285300.0
2007-07-10 13:30:00,23.5,23.54,23.36,23.39,352200.0,13.3105,13.3331,13.2312,13.2482,352200.0
2007-07-10 14:00:00,23.4,23.4,23.33,23.36,254200.0,13.2538,13.2538,13.2142,13.2312,254200.0
2007-07-10 14:30:00,23.35,23.38,23.27,23.29,494600.0,13.2255,13.2425,13.1802,13.1915,494600.0
2007-07-10 15:00:00,23.29,23.32,23.23,23.27,326200.0,13.1915,13.2085,13.1575,13.1802,326200.0
2007-07-10 15:30:00,23.27,23.27,23.11,23.23,1390100.0,13.1802,13.1802,13.0896,13.1575,1390100.0
2007-07-11 09:30:00,23.19,23.3,23.12,23.16,248700.0,13.1349,13.1972,13.0952,13.1179,248700.0
2007-07-11 10:00:00,23.16,23.26,23.11,23.24,297900.0,13.1179,13.1745,13.0896,13.1632,297900.0
2007-07-11 10:30:00,23.25,23.26,23.16,23.18,239000.0,13.1689,13.1745,13.1179,13.1292,239000.0
2007-07-11 11:00:00,23.19,23.32,23.19,23.3,325200.0,13.1349,13.2085,13.1349,13.1972,325200.0
2007-07-11 11:30:00,23.3,23.33,23.26,23.3,219200.0,13.1972,13.2142,13.1745,13.1972,219200.0
2007-07-11 12:00:00,23.31,23.34,23.28,23.29,201500.0,13.2028,13.2198,13.1859,13.1915,201500.0
2007-07-11 12:30:00,23.28,23.29,23.17,23.21,287000.0,13.1859,13.1915,13.1236,13.1462,287000.0
2007-07-11 13:00:00,23.21,23.27,23.2,23.27,265800.0,13.1462,13.1802,13.1405,13.1802,265800.0
2007-07-11 13:30:00,23.27,23.33,23.25,23.26,267000.0,13.1802,13.2142,13.1689,13.1745,267000.0
2007-07-11 14:00:00,23.25,23.34,23.25,23.34,253200.0,13.1689,13.2198,13.1689,13.2198,253200.0
2007-07-11 14:30:00,23.33,23.34,23.2,23.22,242500.0,13.2142,13.2198,13.1405,13.1519,242500.0
2007-07-11 15:00:00,23.22,23.3,23.21,23.29,304700.0,13.1519,13.1972,13.1462,13.1915,304700.0
2007-07-11 15:30:00,23.29,23.44,23.29,23.4,521100.0,13.1915,13.2765,13.1915,13.2538,521100.0
2007-07-12 09:30:00,22.5,23.16,22.5,22.77,881800.0,12.7441,13.1179,12.7441,12.897,881800.0
2007-07-12 10:00:00,22.78,22.79,22.64,22.67,948600.0,12.9027,12.9083,12.8234,12.8404,948600.0
2007-07-12 10:30:00,22.67,22.69,22.53,22.53,1471200.0,12.8404,12.8517,12.7611,12.7611,1471200.0
2007-07-12 11:00:00,22.53,22.64,22.53,22.6,629700.0,12.7611,12.8234,12.7611,12.8007,629700.0
2007-07-12 11:30:00,22.59,23.4,22.53,22.55,861700.0,12.795,13.2538,12.7611,12.7724,861700.0
2007-07-12 12:00:00,22.56,22.67,22.53,22.58,576000.0,12.778,12.8404,12.7611,12.7894,576000.0
2007-07-12 12:30:00,22.58,22.6,22.5,22.53,923900.0,12.7894,12.8007,12.7441,12.7611,923900.0
2007-07-12 13:00:00,22.53,22.65,22.49,22.51,366800.0,12.7611,12.829,12.7384,12.7497,366800.0
2007-07-12 13:30:00,22.5,22.56,22.44,22.45,640200.0,12.7441,12.778,12.7101,12.7157,640200.0
2007-07-12 14:00:00,22.45,22.53,22.39,22.41,1076500.0,12.7157,12.7611,12.6818,12.6931,1076500.0
2007-07-12 14:30:00,22.41,22.5,22.38,22.48,639500.0,12.6931,12.7441,12.6761,12.7327,639500.0
2007-07-12 15:00:00,22.48,22.68,22.47,22.58,793800.0,12.7327,12.846,12.7271,12.7894,793800.0
2007-07-12 15:30:00,22.58,22.69,22.58,22.69,1202100.0,12.7894,12.8517,12.7894,12.8517,1202100.0
2007-07-13 09:30:00,22.58,22.63,22.37,22.37,307500.0,12.7894,12.8177,12.6704,12.6704,307500.0
2007-07-13 10:00:00,22.38,22.52,22.38,22.5,432300.0,12.6761,12.7554,12.6761,12.7441,432300.0
2007-07-13 10:30:00,22.5,22.6,22.47,22.53,1220400.0,12.7441,12.8007,12.7271,12.7611,1220400.0
2007-07-13 11:00:00,22.53,22.56,22.51,22.53,786200.0,12.7611,12.778,12.7497,12.7611,786200.0
2007-07-13 11:30:00,22.53,22.53,22.49,22.51,406400.0,12.7611,12.7611,12.7384,12.7497,406400.0
2007-07-13 12:00:00,22.52,22.53,22.47,22.5,487700.0,12.7554,12.7611,12.7271,12.7441,487700.0
2007-07-13 12:30:00,22.5,22.5,22.46,22.5,266700.0,12.7441,12.7441,12.7214,12.7441,266700.0
2007-07-13 13:00:00,22.5,22.51,22.48,22.49,437500.0,12.7441,12.7497,12.7327,12.7384,437500.0
2007-07-13 13:30:00,22.48,22.5,22.46,22.46,279800.0,12.7327,12.7441,12.7214,12.7214,279800.0
2007-07-13 14:00:00,22.46,22.47,22.31,22.35,728900.0,12.7214,12.7271,12.6364,12.6591,728900.0
2007-07-13 14:30:00,22.35,22.46,22.32,22.43,422800.0,12.6591,12.7214,12.6421,12.7044,422800.0
2007-07-13 15:00:00,22.44,22.45,22.35,22.41,645700.0,12.7101,12.7157,12.6591,12.6931,645700.0
2007-07-13 15:30:00,22.41,22.43,22.28,22.38,1061200.0,12.6931,12.7044,12.6195,12.6761,1061200.0
2007-07-16 09:30:00,22.28,22.4,22.13,22.24,390100.0,12.6195,12.6874,12.5345,12.5968,390100.0
2007-07-16 10:00:00,22.25,22.3,22.2,22.2,493600.0,12.6025,12.6308,12.5741,12.5741,493600.0
2007-07-16 10:30:00,22.19,22.21,22.15,22.15,242500.0,12.5685,12.5798,12.5458,12.5458,242500.0
2007-07-16 11:00:00,22.15,22.2,22.14,22.15,303000.0,12.5458,12.5741,12.5402,12.5458,303000.0
2007-07-16 11:30:00,22.15,22.17,22.13,22.14,250100.0,12.5458,12.5571,12.5345,12.5402,250100.0
2007-07-16 12:00:00,22.13,22.14,22.08,22.1,279900.0,12.5345,12.5402,12.5062,12.5175,279900.0
2007-07-16 12:30:00,22.1,22.17,22.1,22.17,259900.0,12.5175,12.5571,12.5175,12.5571,259900.0
2007-07-16 13:00:00,22.17,22.17,22.12,22.12,182200.0,12.5571,12.5571,12.5288,12.5288,182200.0
2007-07-16 13:30:00,22.12,22.13,22.07,22.08,201500.0,12.5288,12.5345,12.5005,12.5062,201500.0
2007-07-16 14:00:00,22.07,22.11,22.06,22.06,187600.0,12.5005,12.5232,12.4948,12.4948,187600.0
2007-07-16 14:30:00,22.06,22.09,22.06,22.08,295000.0,12.4948,12.5118,12.4948,12.5062,295000.0
2007-07-16 15:00:00,22.08,22.09,22.07,22.09,239300.0,12.5062,12.5118,12.5005,12.5118,239300.0
2007-07-16 15:30:00,22.08,22.09,22.03,22.05,597700.0,12.5062,12.5118,12.4779,12.4892,597700.0
2007-07-17 09:30:00,22.02,22.07,21.9,21.96,461900.0,12.4722,12.5005,12.4042,12.4382,461900.0
2007-07-17 10:00:00,21.97,22.02,21.89,22.01,373600.0,12.4439,12.4722,12.3986,12.4665,373600.0
2007-07-17 10:30:00,22.01,22.03,21.99,22.02,186600.0,12.4665,12.4779,12.4552,12.4722,186600.0
2007-07-17 11:00:00,22.02,22.1,22.02,22.07,423900.0,12.4722,12.5175,12.4722,12.5005,423900.0
2007-07-17 11:30:00,22.06,22.1,22.06,22.08,391200.0,12.4948,12.5175,12.4948,12.5062,391200.0
2007-07-17 12:00:00,22.09,22.11,22.03,22.03,206400.0,12.5118,12.5232,12.4779,12.4779,206400.0
2007-07-17 12:30:00,22.03,22.04,22.0,22.02,127300.0,12.4779,12.4835,12.4609,12.4722,127300.0
2007-07-17 13:00:00,22.02,22.07,22.0,22.04,172500.0,12.4722,12.5005,12.4609,12.4835,172500.0
2007-07-17 13:30:00,22.04,22.1,22.04,22.06,217700.0,12.4835,12.5175,12.4835,12.4948,217700.0
2007-07-17 14:00:00,22.07,22.08,22.04,22.05,150300.0,12.5005,12.5062,12.4835,12.4892,150300.0
2007-07-17 14:30:00,22.05,22.05,22.01,22.02,103000.0,12.4892,12.4892,12.4665,12.4722,103000.0
2007-07-17 15:00:00,22.02,22.02,22.0,22.0,222700.0,12.4722,12.4722,12.4609,12.4609,222700.0
2007-07-17 15:30:00,22.01,22.02,21.99,21.99,565300.0,12.4665,12.4722,12.4552,12.4552,565300.0
2007-07-18 09:30:00,22.34,22.34,21.95,22.01,324200.0,12.6534,12.6534,12.4325,12.4665,324200.0
2007-07-18 10:00:00,22.0,22.09,21.98,22.09,294600.0,12.4609,12.5118,12.4495,12.5118,294600.0
2007-07-18 10:30:00,22.08,22.08,22.0,22.07,404000.0,12.5062,12.5062,12.4609,12.5005,404000.0
2007-07-18 11:00:00,22.07,22.07,21.97,21.98,454500.0,12.5005,12.5005,12.4439,12.4495,454500.0
2007-07-18 11:30:00,21.98,21.99,21.89,21.9,255100.0,12.4495,12.4552,12.3986,12.4042,255100.0
2007-07-18 12:00:00,21.9,21.92,21.82,21.89,310500.0,12.4042,12.4155,12.3589,12.3986,310500.0
2007-07-18 12:30:00,21.89,22.09,21.89,22.06,496100.0,12.3986,12.5118,12.3986,12.4948,496100.0
2007-07-18 13:00:00,22.06,22.12,22.05,22.1,710800.0,12.4948,12.5288,12.4892,12.5175,710800.0
2007-07-18 13:30:00,22.1,22.17,22.05,22.07,637200.0,12.5175,12.5571,12.4892,12.5005,637200.0
2007-07-18 14:00:00,22.07,22.16,22.07,22.08,505200.0,12.5005,12.5515,12.5005,12.5062,505200.0
2007-07-18 14:30:00,22.08,22.18,22.05,22.15,428300.0,12.5062,12.5628,12.4892,12.5458,428300.0
2007-07-18 15:00:00,22.14,22.17,22.06,22.1,481500.0,12.5402,12.5571,12.4948,12.5175,481500.0
2007-07-18 15:30:00,22.09,22.18,22.07,22.15,562000.0,12.5118,12.5628,12.5005,12.5458,562000.0
2007-07-19 09:30:00,22.23,22.23,21.99,22.01,338800.0,12.5911,12.5911,12.4552,12.4665,338800.0
2007-07-19 10:00:00,22.01,22.02,21.92,21.93,404600.0,12.4665,12.4722,12.4155,12.4212,404600.0
2007-07-19 10:30:00,21.93,21.98,21.91,21.95,347500.0,12.4212,12.4495,12.4099,12.4325,347500.0
2007-07-19 11:00:00,21.94,22.05,21.94,22.03,208700.0,12.4269,12.4892,12.4269,12.4779,208700.0
2007-07-19 11:30:00,22.04,22.08,22.02,22.06,163400.0,12.4835,12.5062,12.4722,12.4948,163400.0
2007-07-19 12:00:00,22.06,22.06,22.01,22.03,154800.0,12.4948,12.4948,12.4665,12.4779,154800.0
2007-07-19 12:30:00,22.04,22.05,22.02,22.04,160900.0,12.4835,12.4892,12.4722,12.4835,160900.0
2007-07-19 13:00:00,22.04,22.05,22.01,22.01,133100.0,12.4835,12.4892,12.4665,12.4665,133100.0
2007-07-19 13:30:00,22.02,22.05,22.01,22.05,193800.0,12.4722,12.4892,12.4665,12.4892,193800.0
2007-07-19 14:00:00,22.05,22.06,22.0,22.0,245800.0,12.4892,12.4948,12.4609,12.4609,245800.0
2007-07-19 14:30:00,22.01,22.01,22.0,22.01,137000.0,12.4665,12.4665,12.4609,12.4665,137000.0
2007-07-19 15:00:00,22.0,22.03,21.99,22.01,192900.0,12.4609,12.4779,12.4552,12.4665,192900.0
2007-07-19 15:30:00,22.01,22.03,21.98,21.99,254700.0,12.4665,12.4779,12.4495,12.4552,254700.0
2007-07-20 09:30:00,21.98,22.0,21.75,21.8,953500.0,12.4495,12.4609,12.3193,12.3476,953500.0
2007-07-20 10:00:00,21.79,21.8,21.62,21.68,517300.0,12.3419,12.3476,12.2456,12.2796,517300.0
2007-07-20 10:30:00,21.67,21.69,21.5,21.6,392000.0,12.2739,12.2853,12.1777,12.2343,392000.0
2007-07-20 11:00:00,21.59,21.67,21.52,21.54,314800.0,12.2286,12.2739,12.189,12.2003,314800.0
2007-07-20 11:30:00,21.54,21.54,21.42,21.43,297200.0,12.2003,12.2003,12.1323,12.138,297200.0
2007-07-20 12:00:00,21.43,21.53,21.35,21.53,472500.0,12.138,12.1947,12.0927,12.1947,472500.0
2007-07-20 12:30:00,21.53,21.61,21.38,21.39,277900.0,12.1947,12.24,12.1097,12.1154,277900.0
2007-07-20 13:00:00,21.4,21.48,21.38,21.43,255000.0,12.121,12.1663,12.1097,12.138,255000.0
2007-07-20 13:30:00,21.43,21.71,21.43,21.64,462400.0,12.138,12.2966,12.138,12.257,462400.0
2007-07-20 14:00:00,21.64,21.74,21.61,21.61,336600.0,12.257,12.3136,12.24,12.24,336600.0
2007-07-20 14:30:00,21.61,21.71,21.6,21.7,209300.0,12.24,12.2966,12.2343,12.2909,209300.0
2007-07-20 15:00:00,21.7,21.72,21.61,21.62,269100.0,12.2909,12.3023,12.24,12.2456,269100.0
2007-07-20 15:30:00,21.62,21.62,21.48,21.49,617800.0,12.2456,12.2456,12.1663,12.172,617800.0
2007-07-23 09:30:00,21.85,22.04,21.75,21.93,564100.0,12.3759,12.4835,12.3193,12.4212,564100.0
2007-07-23 10:00:00,21.94,21.99,21.89,21.99,405400.0,12.4269,12.4552,12.3986,12.4552,405400.0
2007-07-23 10:30:00,21.99,22.04,21.96,22.02,1117900.0,12.4552,12.4835,12.4382,12.4722,1117900.0
2007-07-23 11:00:00,22.03,22.06,21.99,22.04,286200.0,12.4779,12.4948,12.4552,12.4835,286200.0
2007-07-23 11:30:00,22.04,22.06,22.0,22.03,231700.0,12.4835,12.4948,12.4609,12.4779,231700.0
2007-07-23 12:00:00,22.02,22.05,22.0,22.01,172300.0,12.4722,12.4892,12.4609,12.4665,172300.0
2007-07-23 12:30:00,22.01,22.02,22.0,22.02,216600.0,12.4665,12.4722,12.4609,12.4722,216600.0
2007-07-23 13:00:00,22.01,22.02,21.95,22.0,404300.0,12.4665,12.4722,12.4325,12.4609,404300.0
2007-07-23 13:30:00,22.0,22.04,21.99,22.0,353400.0,12.4609,12.4835,12.4552,12.4609,353400.0
2007-07-23 14:00:00,22.01,22.01,21.97,21.99,379100.0,12.4665,12.4665,12.4439,12.4552,379100.0
2007-07-23 14:30:00,21.99,22.01,21.97,21.98,493500.0,12.4552,12.4665,12.4439,12.4495,493500.0
2007-07-23 15:00:00,21.98,22.08,21.97,22.06,516200.0,12.4495,12.5062,12.4439,12.4948,516200.0
2007-07-23 15:30:00,22.06,22.08,22.0,22.03,1036400.0,12.4948,12.5062,12.4609,12.4779,1036400.0
2007-07-24 09:30:00,21.93,21.93,21.72,21.77,354700.0,12.4212,12.4212,12.3023,12.3306,354700.0
2007-07-24 10:00:00,21.76,21.82,21.76,21.79,309300.0,12.3249,12.3589,12.3249,12.3419,309300.0
2007-07-24 10:30:00,21.79,21.86,21.76,21.83,342500.0,12.3419,12.3816,12.3249,12.3646,342500.0
2007-07-24 11:00:00,21.84,21.86,21.74,21.75,340800.0,12.3702,12.3816,12.3136,12.3193,340800.0
2007-07-24 11:30:00,21.75,21.81,21.74,21.77,317900.0,12.3193,12.3532,12.3136,12.3306,317900.0
2007-07-24 12:00:00,21.77,21.8,21.74,21.78,237900.0,12.3306,12.3476,12.3136,12.3363,237900.0
2007-07-24 12:30:00,21.78,21.87,21.72,21.76,274500.0,12.3363,12.3872,12.3023,12.3249,274500.0
2007-07-24 13:00:00,21.75,21.82,21.72,21.75,245100.0,12.3193,12.3589,12.3023,12.3193,245100.0
2007-07-24 13:30:00,21.75,21.8,21.73,21.74,312300.0,12.3193,12.3476,12.3079,12.3136,312300.0
2007-07-24 14:00:00,21.74,21.75,21.5,21.56,522800.0,12.3136,12.3193,12.1777,12.2116,522800.0
2007-07-24 14:30:00,21.55,21.58,21.47,21.48,406600.0,12.206,12.223,12.1607,12.1663,406600.0
2007-07-24 15:00:00,21.48,21.56,21.41,21.43,736000.0,12.1663,12.2116,12.1267,12.138,736000.0
2007-07-24 15:30:00,21.43,21.45,21.35,21.4,781800.0,12.138,12.1493,12.0927,12.121,781800.0
2007-07-25 09:30:00,21.61,21.84,21.59,21.81,517900.0,12.24,12.3702,12.2286,12.3532,517900.0
2007-07-25 10:00:00,21.81,21.83,21.67,21.68,494500.0,12.3532,12.3646,12.2739,12.2796,494500.0
2007-07-25 10:30:00,21.68,21.73,21.49,21.56,808400.0,12.2796,12.3079,12.172,12.2116,808400.0
2007-07-25 11:00:00,21.56,21.73,21.54,21.68,392200.0,12.2116,12.3079,12.2003,12.2796,392200.0
2007-07-25 11:30:00,21.68,21.78,21.67,21.68,315500.0,12.2796,12.3363,12.2739,12.2796,315500.0
2007-07-25 12:00:00,21.68,21.71,21.62,21.66,265000.0,12.2796,12.2966,12.2456,12.2683,265000.0
2007-07-25 12:30:00,21.66,21.69,21.63,21.66,311200.0,12.2683,12.2853,12.2513,12.2683,311200.0
2007-07-25 13:00:00,21.65,21.7,21.62,21.63,267100.0,12.2626,12.2909,12.2456,12.2513,267100.0
2007-07-25 13:30:00,21.63,21.67,21.59,21.62,277400.0,12.2513,12.2739,12.2286,12.2456,277400.0
2007-07-25 14:00:00,21.62,21.72,21.58,21.67,365600.0,12.2456,12.3023,12.223,12.2739,365600.0
2007-07-25 14:30:00,21.67,21.75,21.64,21.67,317800.0,12.2739,12.3193,12.257,12.2739,317800.0
2007-07-25 15:00:00,21.67,21.9,21.66,21.79,552000.0,12.2739,12.4042,12.2683,12.3419,552000.0
2007-07-25 15:30:00,21.79,21.9,21.74,21.86,712100.0,12.3419,12.4042,12.3136,12.3816,712100.0
2007-07-26 09:30:00,21.63,21.65,21.4,21.52,407300.0,12.2513,12.2626,12.121,12.189,407300.0
2007-07-26 10:00:00,21.52,21.6,21.46,21.48,421000.0,12.189,12.2343,12.155,12.1663,421000.0
2007-07-26 10:30:00,21.49,21.54,21.45,21.46,272600.0,12.172,12.2003,12.1493,12.155,272600.0
2007-07-26 11:00:00,21.45,21.46,21.21,21.25,443000.0,12.1493,12.155,12.0134,12.0361,443000.0
2007-07-26 11:30:00,21.25,21.38,21.15,21.37,426100.0,12.0361,12.1097,11.9794,12.104,426100.0
2007-07-26 12:00:00,21.37,21.45,21.2,21.2,413100.0,12.104,12.1493,12.0077,12.0077,413100.0
2007-07-26 12:30:00,21.21,21.32,21.15,21.29,395900.0,12.0134,12.0757,11.9794,12.0587,395900.0
2007-07-26 13:00:00,21.29,21.48,21.22,21.27,369400.0,12.0587,12.1663,12.0191,12.0474,369400.0
2007-07-26 13:30:00,21.26,21.44,21.2,21.27,292300.0,12.0417,12.1437,12.0077,12.0474,292300.0
2007-07-26 14:00:00,21.28,21.35,21.13,21.23,613500.0,12.0531,12.0927,11.9681,12.0247,613500.0
2007-07-26 14:30:00,21.24,21.5,21.24,21.44,905100.0,12.0304,12.1777,12.0304,12.1437,905100.0
2007-07-26 15:00:00,21.45,21.69,21.43,21.65,965000.0,12.1493,12.2853,12.138,12.2626,965000.0
2007-07-26 15:30:00,21.65,21.66,21.48,21.57,968200.0,12.2626,12.2683,12.1663,12.2173,968200.0
2007-07-27 09:30:00,21.55,21.61,21.39,21.55,567500.0,12.206,12.24,12.1154,12.206,567500.0
2007-07-27 10:00:00,21.54,21.56,21.42,21.46,732500.0,12.2003,12.2116,12.1323,12.155,732500.0
2007-07-27 10:30:00,21.46,21.5,21.33,21.37,591800.0,12.155,12.1777,12.0814,12.104,591800.0
2007-07-27 11:00:00,21.37,21.39,21.12,21.14,920700.0,12.104,12.1154,11.9624,11.9738,920700.0
2007-07-27 11:30:00,21.14,21.18,21.0,21.01,721500.0,11.9738,11.9964,11.8945,11.9001,721500.0
2007-07-27 12:00:00,21.02,21.06,20.96,21.05,557400.0,11.9058,11.9284,11.8718,11.9228,557400.0
2007-07-27 12:30:00,21.05,21.18,20.95,21.09,497800.0,11.9228,11.9964,11.8661,11.9454,497800.0
2007-07-27 13:00:00,21.08,21.24,21.02,21.21,398400.0,11.9398,12.0304,11.9058,12.0134,398400.0
2007-07-27 13:30:00,21.21,21.36,21.2,21.34,506400.0,12.0134,12.0984,12.0077,12.087,506400.0
2007-07-27 14:00:00,21.33,21.36,21.19,21.2,687500.0,12.0814,12.0984,12.0021,12.0077,687500.0
2007-07-27 14:30:00,21.2,21.28,21.19,21.25,693300.0,12.0077,12.0531,12.0021,12.0361,693300.0
2007-07-27 15:00:00,21.25,21.26,21.16,21.21,707100.0,12.0361,12.0417,11.9851,12.0134,707100.0
2007-07-27 15:30:00,21.21,21.21,20.93,20.93,877300.0,12.0134,12.0134,11.8548,11.8548,877300.0
2007-07-30 09:30:00,21.04,21.04,20.66,20.74,502500.0,11.9171,11.9171,11.7019,11.7472,502500.0
2007-07-30 10:00:00,20.74,20.94,20.72,20.9,525300.0,11.7472,11.8605,11.7359,11.8378,525300.0
2007-07-30 10:30:00,20.91,20.93,20.81,20.84,369000.0,11.8435,11.8548,11.7868,11.8038,369000.0
2007-07-30 11:00:00,20.84,20.9,20.76,20.79,438100.0,11.8038,11.8378,11.7585,11.7755,438100.0
2007-07-30 11:30:00,20.79,20.92,20.73,20.88,367600.0,11.7755,11.8491,11.7415,11.8265,367600.0
2007-07-30 12:00:00,20.88,20.88,20.71,20.75,492900.0,11.8265,11.8265,11.7302,11.7529,492900.0
2007-07-30 12:30:00,20.75,20.95,20.75,20.92,313400.0,11.7529,11.8661,11.7529,11.8491,313400.0
2007-07-30 13:00:00,20.93,20.96,20.89,20.94,229200.0,11.8548,11.8718,11.8322,11.8605,229200.0
2007-07-30 13:30:00,20.93,20.96,20.8,20.91,3634600.0,11.8548,11.8718,11.7812,11.8435,3634600.0
2007-07-30 14:00:00,20.91,20.93,20.84,20.85,592800.0,11.8435,11.8548,11.8038,11.8095,592800.0
2007-07-30 14:30:00,20.84,20.88,20.82,20.86,703900.0,11.8038,11.8265,11.7925,11.8152,703900.0
2007-07-30 15:00:00,20.87,20.9,20.8,20.85,929500.0,11.8208,11.8378,11.7812,11.8095,929500.0
2007-07-30 15:30:00,20.84,20.92,20.84,20.87,810700.0,11.8038,11.8491,11.8038,11.8208,810700.0
2007-07-31 09:30:00,21.25,21.35,21.1,21.33,2340800.0,12.0361,12.0927,11.9511,12.0814,2340800.0
2007-07-31 10:00:00,21.34,21.38,21.24,21.33,500000.0,12.087,12.1097,12.0304,12.0814,500000.0
2007-07-31 10:30:00,21.32,21.35,21.26,21.31,298300.0,12.0757,12.0927,12.0417,12.07,298300.0
2007-07-31 11:00:00,21.3,21.37,21.28,21.37,278200.0,12.0644,12.104,12.0531,12.104,278200.0
2007-07-31 11:30:00,21.37,21.43,21.34,21.42,282200.0,12.104,12.138,12.087,12.1323,282200.0
2007-07-31 12:00:00,21.42,21.43,21.34,21.36,240700.0,12.1323,12.138,12.087,12.0984,240700.0
2007-07-31 12:30:00,21.36,21.42,21.36,21.42,152600.0,12.0984,12.1323,12.0984,12.1323,152600.0
2007-07-31 13:00:00,21.42,21.47,21.36,21.36,215100.0,12.1323,12.1607,12.0984,12.0984,215100.0
2007-07-31 13:30:00,21.37,21.41,21.29,21.36,284800.0,12.104,12.1267,12.0587,12.0984,284800.0
2007-07-31 14:00:00,21.36,21.38,21.28,21.29,250100.0,12.0984,12.1097,12.0531,12.0587,250100.0
2007-07-31 14:30:00,21.29,21.29,21.07,21.13,670600.0,12.0587,12.0587,11.9341,11.9681,670600.0
2007-07-31 15:00:00,21.12,21.2,21.05,21.06,685300.0,11.9624,12.0077,11.9228,11.9284,685300.0
2007-07-31 15:30:00,21.07,21.12,20.93,20.96,985600.0,11.9341,11.9624,11.8548,11.8718,985600.0
2007-08-01 09:30:00,20.91,21.1,20.73,20.8,417600.0,11.8435,11.9511,11.7415,11.7812,417600.0
2007-08-01 10:00:00,20.79,21.14,20.76,20.96,460200.0,11.7755,11.9738,11.7585,11.8718,460200.0
2007-08-01 10:30:00,20.96,21.0,20.84,20.84,402900.0,11.8718,11.8945,11.8038,11.8038,402900.0
2007-08-01 11:00:00,20.84,21.14,20.8,21.0,405400.0,11.8038,11.9738,11.7812,11.8945,405400.0
2007-08-01 11:30:00,21.0,21.2,20.97,21.2,212700.0,11.8945,12.0077,11.8775,12.0077,212700.0
2007-08-01 12:00:00,21.19,21.27,21.02,21.22,262000.0,12.0021,12.0474,11.9058,12.0191,262000.0
2007-08-01 12:30:00,21.23,21.25,21.06,21.09,278400.0,12.0247,12.0361,11.9284,11.9454,278400.0
2007-08-01 13:00:00,21.09,21.09,20.96,21.05,269300.0,11.9454,11.9454,11.8718,11.9228,269300.0
2007-08-01 13:30:00,21.03,21.11,20.99,21.05,273400.0,11.9114,11.9568,11.8888,11.9228,273400.0
2007-08-01 14:00:00,21.05,21.12,21.01,21.03,261200.0,11.9228,11.9624,11.9001,11.9114,261200.0
2007-08-01 14:30:00,21.04,21.1,20.92,20.97,374200.0,11.9171,11.9511,11.8491,11.8775,374200.0
2007-08-01 15:00:00,20.96,21.04,20.9,21.0,443200.0,11.8718,11.9171,11.8378,11.8945,443200.0
2007-08-01 15:30:00,20.99,21.35,20.95,21.31,878600.0,11.8888,12.0927,11.8661,12.07,878600.0
2007-08-02 09:30:00,21.22,21.65,21.19,21.63,366400.0,12.0191,12.2626,12.0021,12.2513,366400.0
2007-08-02 10:00:00,21.63,21.63,21.33,21.4,356600.0,12.2513,12.2513,12.0814,12.121,356600.0
2007-08-02 10:30:00,21.4,21.51,21.38,21.39,262800.0,12.121,12.1833,12.1097,12.1154,262800.0
2007-08-02 11:00:00,21.39,21.41,21.31,21.4,274900.0,12.1154,12.1267,12.07,12.121,274900.0
2007-08-02 11:30:00,21.4,21.53,21.39,21.53,239400.0,12.121,12.1947,12.1154,12.1947,239400.0
2007-08-02 12:00:00,21.53,21.53,21.46,21.48,244900.0,12.1947,12.1947,12.155,12.1663,244900.0
2007-08-02 12:30:00,21.49,21.5,21.43,21.44,168700.0,12.172,12.1777,12.138,12.1437,168700.0
2007-08-02 13:00:00,21.44,21.44,21.32,21.35,346000.0,12.1437,12.1437,12.0757,12.0927,346000.0
2007-08-02 13:30:00,21.36,21.45,21.34,21.41,269300.0,12.0984,12.1493,12.087,12.1267,269300.0
2007-08-02 14:00:00,21.4,21.5,21.35,21.36,239700.0,12.121,12.1777,12.0927,12.0984,239700.0
2007-08-02 14:30:00,21.36,21.41,21.29,21.31,287000.0,12.0984,12.1267,12.0587,12.07,287000.0
2007-08-02 15:00:00,21.31,21.55,21.31,21.54,340500.0,12.07,12.206,12.07,12.2003,340500.0
2007-08-02 15:30:00,21.54,21.56,21.45,21.49,497000.0,12.2003,12.2116,12.1493,12.172,497000.0
2007-08-03 09:30:00,21.41,21.59,21.35,21.43,236800.0,12.1267,12.2286,12.0927,12.138,236800.0
2007-08-03 10:00:00,21.43,21.5,21.3,21.43,425200.0,12.138,12.1777,12.0644,12.138,425200.0
2007-08-03 10:30:00,21.43,21.48,21.32,21.43,454600.0,12.138,12.1663,12.0757,12.138,454600.0
2007-08-03 11:00:00,21.43,21.55,21.42,21.5,400200.0,12.138,12.206,12.1323,12.1777,400200.0
2007-08-03 11:30:00,21.5,21.55,21.45,21.52,338100.0,12.1777,12.206,12.1493,12.189,338100.0
2007-08-03 12:00:00,21.52,21.61,21.45,21.53,302500.0,12.189,12.24,12.1493,12.1947,302500.0
2007-08-03 12:30:00,21.53,21.58,21.47,21.47,257200.0,12.1947,12.223,12.1607,12.1607,257200.0
2007-08-03 13:00:00,21.48,21.56,21.47,21.54,208200.0,12.1663,12.2116,12.1607,12.2003,208200.0
2007-08-03 13:30:00,21.53,21.54,21.41,21.48,282300.0,12.1947,12.2003,12.1267,12.1663,282300.0
2007-08-03 14:00:00,21.47,21.58,21.41,21.48,593400.0,12.1607,12.223,12.1267,12.1663,593400.0
2007-08-03 14:30:00,21.49,21.54,21.42,21.45,483800.0,12.172,12.2003,12.1323,12.1493,483800.0
2007-08-03 15:00:00,21.46,21.47,21.32,21.33,587800.0,12.155,12.1607,12.0757,12.0814,587800.0
2007-08-03 15:30:00,21.32,21.39,21.0,21.08,1229500.0,12.0757,12.1154,11.8945,11.9398,1229500.0
2007-08-06 09:30:00,21.02,21.23,20.95,21.22,570200.0,11.9058,12.0247,11.8661,12.0191,570200.0
2007-08-06 10:00:00,21.22,21.25,21.09,21.14,451600.0,12.0191,12.0361,11.9454,11.9738,451600.0
2007-08-06 10:30:00,21.13,21.23,21.09,21.2,477100.0,11.9681,12.0247,11.9454,12.0077,477100.0
2007-08-06 11:00:00,21.19,21.46,21.16,21.46,483200.0,12.0021,12.155,11.9851,12.155,483200.0
2007-08-06 11:30:00,21.46,21.56,21.43,21.43,602200.0,12.155,12.2116,12.138,12.138,602200.0
2007-08-06 12:00:00,21.44,21.44,21.29,21.35,413500.0,12.1437,12.1437,12.0587,12.0927,413500.0
2007-08-06 12:30:00,21.35,21.42,21.29,21.37,424600.0,12.0927,12.1323,12.0587,12.104,424600.0
2007-08-06 13:00:00,21.36,21.45,21.36,21.38,552600.0,12.0984,12.1493,12.0984,12.1097,552600.0
2007-08-06 13:30:00,21.38,21.39,21.31,21.35,299100.0,12.1097,12.1154,12.07,12.0927,299100.0
2007-08-06 14:00:00,21.34,21.48,21.34,21.39,571300.0,12.087,12.1663,12.087,12.1154,571300.0
2007-08-06 14:30:00,21.39,21.5,21.39,21.5,575900.0,12.1154,12.1777,12.1154,12.1777,575900.0
2007-08-06 15:00:00,21.5,21.56,21.47,21.55,817300.0,12.1777,12.2116,12.1607,12.206,817300.0
2007-08-06 15:30:00,21.55,21.73,21.53,21.64,1111100.0,12.206,12.3079,12.1947,12.257,1111100.0
2007-08-07 09:30:00,21.46,21.62,21.41,21.53,522000.0,12.155,12.2456,12.1267,12.1947,522000.0
2007-08-07 10:00:00,21.52,21.55,21.45,21.47,903500.0,12.189,12.206,12.1493,12.1607,903500.0
2007-08-07 10:30:00,21.47,21.47,21.36,21.36,495300.0,12.1607,12.1607,12.0984,12.0984,495300.0
2007-08-07 11:00:00,21.36,21.5,21.36,21.5,290300.0,12.0984,12.1777,12.0984,12.1777,290300.0
2007-08-07 11:30:00,21.5,21.58,21.47,21.55,465700.0,12.1777,12.223,12.1607,12.206,465700.0
2007-08-07 12:00:00,21.56,21.6,21.53,21.55,468300.0,12.2116,12.2343,12.1947,12.206,468300.0
2007-08-07 12:30:00,21.55,21.55,21.48,21.49,421700.0,12.206,12.206,12.1663,12.172,421700.0
2007-08-07 13:00:00,21.5,21.52,21.43,21.43,409400.0,12.1777,12.189,12.138,12.138,409400.0
2007-08-07 13:30:00,21.43,21.46,21.38,21.43,366400.0,12.138,12.155,12.1097,12.138,366400.0
2007-08-07 14:00:00,21.44,21.5,21.33,21.35,730900.0,12.1437,12.1777,12.0814,12.0927,730900.0
2007-08-07 14:30:00,21.34,21.55,21.28,21.54,997700.0,12.087,12.206,12.0531,12.2003,997700.0
2007-08-07 15:00:00,21.54,21.7,21.53,21.59,1199500.0,12.2003,12.2909,12.1947,12.2286,1199500.0
2007-08-07 15:30:00,21.6,21.67,21.47,21.53,1202800.0,12.2343,12.2739,12.1607,12.1947,1202800.0
2007-08-08 09:30:00,21.7,21.76,21.63,21.71,943000.0,12.2909,12.3249,12.2513,12.2966,943000.0
2007-08-08 10:00:00,21.7,21.78,21.64,21.77,875200.0,12.2909,12.3363,12.257,12.3306,875200.0
2007-08-08 10:30:00,21.76,21.99,21.74,21.98,999900.0,12.3249,12.4552,12.3136,12.4495,999900.0
2007-08-08 11:00:00,21.98,22.06,21.93,21.95,681800.0,12.4495,12.4948,12.4212,12.4325,681800.0
2007-08-08 11:30:00,21.95,22.4,21.94,22.4,1199100.0,12.4325,12.6874,12.4269,12.6874,1199100.0
2007-08-08 12:00:00,22.39,22.39,22.24,22.28,727000.0,12.6818,12.6818,12.5968,12.6195,727000.0
2007-08-08 12:30:00,22.27,22.29,22.2,22.2,744700.0,12.6138,12.6251,12.5741,12.5741,744700.0
2007-08-08 13:00:00,22.2,22.27,22.19,22.27,803700.0,12.5741,12.6138,12.5685,12.6138,803700.0
2007-08-08 13:30:00,22.27,22.85,22.25,22.8,896900.0,12.6138,12.9423,12.6025,12.914,896900.0
2007-08-08 14:00:00,22.81,23.13,22.78,23.12,713000.0,12.9196,13.1009,12.9027,13.0952,713000.0
2007-08-08 14:30:00,23.12,23.18,23.04,23.15,856100.0,13.0952,13.1292,13.0499,13.1122,856100.0
2007-08-08 15:00:00,23.15,23.25,22.75,22.85,1250300.0,13.1122,13.1689,12.8857,12.9423,1250300.0
2007-08-08 15:30:00,22.85,23.0,22.57,22.95,1737000.0,12.9423,13.0273,12.7837,12.9989,1737000.0
2007-08-09 09:30:00,22.7,22.9,22.3,22.86,671000.0,12.8573,12.9706,12.6308,12.948,671000.0
2007-08-09 10:00:00,22.86,23.39,22.84,23.12,964600.0,12.948,13.2482,12.9366,13.0952,964600.0
2007-08-09 10:30:00,23.12,23.49,23.07,23.49,737900.0,13.0952,13.3048,13.0669,13.3048,737900.0
2007-08-09 11:00:00,23.5,23.61,23.37,23.38,795800.0,13.3105,13.3728,13.2368,13.2425,795800.0
2007-08-09 11:30:00,23.39,23.44,23.3,23.4,671500.0,13.2482,13.2765,13.1972,13.2538,671500.0
2007-08-09 12:00:00,23.4,23.44,23.37,23.44,655700.0,13.2538,13.2765,13.2368,13.2765,655700.0
2007-08-09 12:30:00,23.44,23.53,23.36,23.41,881400.0,13.2765,13.3275,13.2312,13.2595,881400.0
2007-08-09 13:00:00,23.41,23.43,23.29,23.4,655600.0,13.2595,13.2708,13.1915,13.2538,655600.0
2007-08-09 13:30:00,23.4,23.45,23.37,23.38,519900.0,13.2538,13.2821,13.2368,13.2425,519900.0
2007-08-09 14:00:00,23.37,23.5,23.35,23.42,693100.0,13.2368,13.3105,13.2255,13.2652,693100.0
2007-08-09 14:30:00,23.42,23.48,23.31,23.41,1079300.0,13.2652,13.2991,13.2028,13.2595,1079300.0
2007-08-09 15:00:00,23.41,23.53,23.36,23.48,1333600.0,13.2595,13.3275,13.2312,13.2991,1333600.0
2007-08-09 15:30:00,23.48,24.0,23.37,23.38,1902900.0,13.2991,13.5937,13.2368,13.2425,1902900.0
2007-08-10 09:30:00,23.27,23.33,23.18,23.23,864900.0,13.1802,13.2142,13.1292,13.1575,864900.0
2007-08-10 10:00:00,23.23,23.32,23.16,23.29,518500.0,13.1575,13.2085,13.1179,13.1915,518500.0
2007-08-10 10:30:00,23.3,23.33,23.26,23.27,632500.0,13.1972,13.2142,13.1745,13.1802,632500.0
2007-08-10 11:00:00,23.28,23.35,23.27,23.34,814400.0,13.1859,13.2255,13.1802,13.2198,814400.0
2007-08-10 11:30:00,23.35,23.39,23.29,23.39,739600.0,13.2255,13.2482,13.1915,13.2482,739600.0
2007-08-10 12:00:00,23.39,23.39,23.25,23.27,983000.0,13.2482,13.2482,13.1689,13.1802,983000.0
2007-08-10 12:30:00,23.27,23.3,23.04,23.04,750300.0,13.1802,13.1972,13.0499,13.0499,750300.0
2007-08-10 13:00:00,23.05,23.11,22.84,23.0,651400.0,13.0556,13.0896,12.9366,13.0273,651400.0
2007-08-10 13:30:00,23.0,23.1,22.85,22.9,526700.0,13.0273,13.0839,12.9423,12.9706,526700.0
2007-08-10 14:00:00,22.9,23.12,22.8,23.08,479500.0,12.9706,13.0952,12.914,13.0726,479500.0
2007-08-10 14:30:00,23.07,23.07,22.95,22.97,234900.0,13.0669,13.0669,12.9989,13.0103,234900.0
2007-08-10 15:00:00,22.98,23.31,22.96,23.19,580700.0,13.0159,13.2028,13.0046,13.1349,580700.0
2007-08-10 15:30:00,23.19,23.4,23.19,23.33,2022600.0,13.1349,13.2538,13.1349,13.2142,2022600.0
2007-08-13 09:30:00,23.56,23.56,22.92,22.92,589400.0,13.3444,13.3444,12.982,12.982,589400.0
2007-08-13 10:00:00,22.93,22.95,22.75,22.89,514800.0,12.9876,12.9989,12.8857,12.965,514800.0
2007-08-13 10:30:00,22.89,23.05,22.53,22.67,832900.0,12.965,13.0556,12.7611,12.8404,832900.0
2007-08-13 11:00:00,22.69,23.0,22.68,22.98,364400.0,12.8517,13.0273,12.846,13.0159,364400.0
2007-08-13 11:30:00,22.98,23.1,22.77,22.83,312400.0,13.0159,13.0839,12.897,12.931,312400.0
2007-08-13 12:00:00,22.84,23.0,22.6,22.61,269000.0,12.9366,13.0273,12.8007,12.8064,269000.0
2007-08-13 12:30:00,22.61,22.62,22.47,22.6,394400.0,12.8064,12.812,12.7271,12.8007,394400.0
2007-08-13 13:00:00,22.59,22.63,22.47,22.52,252300.0,12.795,12.8177,12.7271,12.7554,252300.0
2007-08-13 13:30:00,22.53,22.62,22.51,22.62,201600.0,12.7611,12.812,12.7497,12.812,201600.0
2007-08-13 14:00:00,22.62,22.89,22.62,22.88,210700.0,12.812,12.965,12.812,12.9593,210700.0
2007-08-13 14:30:00,22.88,22.93,22.64,22.64,281500.0,12.9593,12.9876,12.8234,12.8234,281500.0
2007-08-13 15:00:00,22.64,22.72,22.57,22.68,477800.0,12.8234,12.8687,12.7837,12.846,477800.0
2007-08-13 15:30:00,22.69,22.75,22.41,22.46,878700.0,12.8517,12.8857,12.6931,12.7214,878700.0
2007-08-14 09:30:00,22.67,22.81,22.53,22.76,294700.0,12.8404,12.9196,12.7611,12.8913,294700.0
2007-08-14 10:00:00,22.75,22.76,22.47,22.5,381300.0,12.8857,12.8913,12.7271,12.7441,381300.0
2007-08-14 10:30:00,22.49,22.55,22.28,22.36,406100.0,12.7384,12.7724,12.6195,12.6648,406100.0
2007-08-14 11:00:00,22.36,22.46,22.23,22.46,555900.0,12.6648,12.7214,12.5911,12.7214,555900.0
2007-08-14 11:30:00,22.45,22.56,22.4,22.5,356500.0,12.7157,12.778,12.6874,12.7441,356500.0
2007-08-14 12:00:00,22.5,22.52,22.43,22.44,173000.0,12.7441,12.7554,12.7044,12.7101,173000.0
2007-08-14 12:30:00,22.44,22.48,22.42,22.48,205400.0,12.7101,12.7327,12.6987,12.7327,205400.0
2007-08-14 13:00:00,22.47,22.48,22.37,22.38,189900.0,12.7271,12.7327,12.6704,12.6761,189900.0
2007-08-14 13:30:00,22.37,22.63,22.37,22.47,429300.0,12.6704,12.8177,12.6704,12.7271,429300.0
2007-08-14 14:00:00,22.47,22.6,22.39,22.53,268600.0,12.7271,12.8007,12.6818,12.7611,268600.0
2007-08-14 14:30:00,22.52,22.52,22.36,22.38,292100.0,12.7554,12.7554,12.6648,12.6761,292100.0
2007-08-14 15:00:00,22.39,22.53,22.36,22.46,398400.0,12.6818,12.7611,12.6648,12.7214,398400.0
2007-08-14 15:30:00,22.46,22.46,22.13,22.14,830900.0,12.7214,12.7214,12.5345,12.5402,830900.0
2007-08-15 09:30:00,22.23,22.67,22.2,22.35,392600.0,12.5911,12.8404,12.5741,12.6591,392600.0
2007-08-15 10:00:00,22.35,22.4,22.04,22.39,498800.0,12.6591,12.6874,12.4835,12.6818,498800.0
2007-08-15 10:30:00,22.4,22.47,22.38,22.41,561300.0,12.6874,12.7271,12.6761,12.6931,561300.0
2007-08-15 11:00:00,22.41,22.44,22.29,22.29,433500.0,12.6931,12.7101,12.6251,12.6251,433500.0
2007-08-15 11:30:00,22.29,22.31,22.21,22.25,460500.0,12.6251,12.6364,12.5798,12.6025,460500.0
2007-08-15 12:00:00,22.25,22.38,22.24,22.36,311200.0,12.6025,12.6761,12.5968,12.6648,311200.0
2007-08-15 12:30:00,22.36,22.42,22.3,22.39,394000.0,12.6648,12.6987,12.6308,12.6818,394000.0
2007-08-15 13:00:00,22.38,22.5,22.34,22.47,245800.0,12.6761,12.7441,12.6534,12.7271,245800.0
2007-08-15 13:30:00,22.47,22.64,22.47,22.55,299800.0,12.7271,12.8234,12.7271,12.7724,299800.0
2007-08-15 14:00:00,22.55,22.59,22.36,22.45,413300.0,12.7724,12.795,12.6648,12.7157,413300.0
2007-08-15 14:30:00,22.45,22.51,22.28,22.36,542000.0,12.7157,12.7497,12.6195,12.6648,542000.0
2007-08-15 15:00:00,22.36,22.45,22.19,22.28,397000.0,12.6648,12.7157,12.5685,12.6195,397000.0
2007-08-15 15:30:00,22.29,22.34,21.94,22.05,861000.0,12.6251,12.6534,12.4269,12.4892,861000.0
2007-08-16 09:30:00,21.65,22.44,21.65,22.01,349200.0,12.2626,12.7101,12.2626,12.4665,349200.0
2007-08-16 10:00:00,22.01,22.25,21.92,21.93,711600.0,12.4665,12.6025,12.4155,12.4212,711600.0
2007-08-16 10:30:00,21.93,22.05,21.92,21.99,320200.0,12.4212,12.4892,12.4155,12.4552,320200.0
2007-08-16 11:00:00,21.98,22.1,21.95,22.03,381900.0,12.4495,12.5175,12.4325,12.4779,381900.0
2007-08-16 11:30:00,22.03,22.06,21.94,22.01,304000.0,12.4779,12.4948,12.4269,12.4665,304000.0
2007-08-16 12:00:00,22.01,22.01,21.77,21.94,252900.0,12.4665,12.4665,12.3306,12.4269,252900.0
2007-08-16 12:30:00,21.93,21.95,21.67,21.77,228100.0,12.4212,12.4325,12.2739,12.3306,228100.0
2007-08-16 13:00:00,21.78,22.08,21.72,22.03,632000.0,12.3363,12.5062,12.3023,12.4779,632000.0
2007-08-16 13:30:00,22.03,22.1,21.83,22.07,642400.0,12.4779,12.5175,12.3646,12.5005,642400.0
2007-08-16 14:00:00,22.07,22.3,22.0,22.16,618200.0,12.5005,12.6308,12.4609,12.5515,618200.0
2007-08-16 14:30:00,22.16,22.19,21.94,22.02,406400.0,12.5515,12.5685,12.4269,12.4722,406400.0
2007-08-16 15:00:00,22.03,22.12,21.7,22.12,538800.0,12.4779,12.5288,12.2909,12.5288,538800.0
2007-08-16 15:30:00,22.12,22.55,22.08,22.34,1241900.0,12.5288,12.7724,12.5062,12.6534,1241900.0
2007-08-17 09:30:00,24.03,24.03,22.75,22.85,1347100.0,13.6107,13.6107,12.8857,12.9423,1347100.0
2007-08-17 10:00:00,22.86,23.08,22.56,22.58,558900.0,12.948,13.0726,12.778,12.7894,558900.0
2007-08-17 10:30:00,22.58,22.63,21.97,22.55,953900.0,12.7894,12.8177,12.4439,12.7724,953900.0
2007-08-17 11:00:00,22.55,22.6,22.14,22.17,660600.0,12.7724,12.8007,12.5402,12.5571,660600.0
2007-08-17 11:30:00,22.16,22.35,22.1,22.29,403800.0,12.5515,12.6591,12.5175,12.6251,403800.0
2007-08-17 12:00:00,22.29,22.4,22.24,22.33,277000.0,12.6251,12.6874,12.5968,12.6478,277000.0
2007-08-17 12:30:00,22.33,22.44,22.25,22.32,507100.0,12.6478,12.7101,12.6025,12.6421,507100.0
2007-08-17 13:00:00,22.32,22.51,22.32,22.43,314800.0,12.6421,12.7497,12.6421,12.7044,314800.0
2007-08-17 13:30:00,22.43,22.52,22.29,22.34,289900.0,12.7044,12.7554,12.6251,12.6534,289900.0
2007-08-17 14:00:00,22.34,22.36,22.26,22.29,391900.0,12.6534,12.6648,12.6081,12.6251,391900.0
2007-08-17 14:30:00,22.29,22.36,22.23,22.35,342000.0,12.6251,12.6648,12.5911,12.6591,342000.0
2007-08-17 15:00:00,22.35,22.63,22.3,22.41,540700.0,12.6591,12.8177,12.6308,12.6931,540700.0
2007-08-17 15:30:00,22.41,22.52,22.35,22.4,1049900.0,12.6931,12.7554,12.6591,12.6874,1049900.0
2007-08-20 09:30:00,22.4,22.75,22.19,22.25,428500.0,12.6874,12.8857,12.5685,12.6025,428500.0
2007-08-20 10:00:00,22.26,22.32,22.13,22.22,298300.0,12.6081,12.6421,12.5345,12.5855,298300.0
2007-08-20 10:30:00,22.21,22.29,22.03,22.27,340300.0,12.5798,12.6251,12.4779,12.6138,340300.0
2007-08-20 11:00:00,22.27,22.39,22.22,22.39,180800.0,12.6138,12.6818,12.5855,12.6818,180800.0
2007-08-20 11:30:00,22.39,22.45,22.24,22.24,181300.0,12.6818,12.7157,12.5968,12.5968,181300.0
2007-08-20 12:00:00,22.24,22.34,22.21,22.23,205800.0,12.5968,12.6534,12.5798,12.5911,205800.0
2007-08-20 12:30:00,22.23,22.35,22.2,22.23,146800.0,12.5911,12.6591,12.5741,12.5911,146800.0
2007-08-20 13:00:00,22.25,22.32,22.16,22.21,209200.0,12.6025,12.6421,12.5515,12.5798,209200.0
2007-08-20 13:30:00,22.21,22.29,22.08,22.16,224200.0,12.5798,12.6251,12.5062,12.5515,224200.0
2007-08-20 14:00:00,22.17,22.2,22.11,22.17,192600.0,12.5571,12.5741,12.5232,12.5571,192600.0
2007-08-20 14:30:00,22.17,22.28,22.11,22.21,332100.0,12.5571,12.6195,12.5232,12.5798,332100.0
2007-08-20 15:00:00,22.21,22.3,22.16,22.26,486800.0,12.5798,12.6308,12.5515,12.6081,486800.0
2007-08-20 15:30:00,22.26,22.26,22.04,22.17,646300.0,12.6081,12.6081,12.4835,12.5571,646300.0
2007-08-21 09:30:00,22.24,22.45,22.09,22.4,239800.0,12.5968,12.7157,12.5118,12.6874,239800.0
2007-08-21 10:00:00,22.39,22.41,22.25,22.33,322800.0,12.6818,12.6931,12.6025,12.6478,322800.0
2007-08-21 10:30:00,22.34,22.38,22.32,22.35,247600.0,12.6534,12.6761,12.6421,12.6591,247600.0
2007-08-21 11:00:00,22.34,22.44,22.26,22.39,413300.0,12.6534,12.7101,12.6081,12.6818,413300.0
2007-08-21 11:30:00,22.4,22.52,22.39,22.49,262600.0,12.6874,12.7554,12.6818,12.7384,262600.0
2007-08-21 12:00:00,22.49,22.53,22.43,22.48,180400.0,12.7384,12.7611,12.7044,12.7327,180400.0
2007-08-21 12:30:00,22.47,22.48,22.31,22.38,194700.0,12.7271,12.7327,12.6364,12.6761,194700.0
2007-08-21 13:00:00,22.38,22.42,22.37,22.39,120500.0,12.6761,12.6987,12.6704,12.6818,120500.0
2007-08-21 13:30:00,22.38,22.48,22.38,22.43,118900.0,12.6761,12.7327,12.6761,12.7044,118900.0
2007-08-21 14:00:00,22.43,22.5,22.37,22.42,138300.0,12.7044,12.7441,12.6704,12.6987,138300.0
2007-08-21 14:30:00,22.42,22.45,22.39,22.45,131200.0,12.6987,12.7157,12.6818,12.7157,131200.0
2007-08-21 15:00:00,22.44,22.45,22.36,22.44,163700.0,12.7101,12.7157,12.6648,12.7101,163700.0
2007-08-21 15:30:00,22.45,22.5,22.4,22.42,749100.0,12.7157,12.7441,12.6874,12.6987,749100.0
2007-08-22 09:30:00,22.6,22.88,22.55,22.63,271100.0,12.8007,12.9593,12.7724,12.8177,271100.0
2007-08-22 10:00:00,22.63,22.78,22.58,22.78,270700.0,12.8177,12.9027,12.7894,12.9027,270700.0
2007-08-22 10:30:00,22.78,22.78,22.64,22.71,239300.0,12.9027,12.9027,12.8234,12.863,239300.0
2007-08-22 11:00:00,22.72,22.74,22.62,22.67,213100.0,12.8687,12.88,12.812,12.8404,213100.0
2007-08-22 11:30:00,22.67,22.76,22.66,22.73,136400.0,12.8404,12.8913,12.8347,12.8743,136400.0
2007-08-22 12:00:00,22.73,22.81,22.65,22.69,246700.0,12.8743,12.9196,12.829,12.8517,246700.0
2007-08-22 12:30:00,22.69,22.75,22.61,22.72,247400.0,12.8517,12.8857,12.8064,12.8687,247400.0
2007-08-22 13:00:00,22.73,22.78,22.69,22.75,220200.0,12.8743,12.9027,12.8517,12.8857,220200.0
2007-08-22 13:30:00,22.75,22.77,22.7,22.75,367500.0,12.8857,12.897,12.8573,12.8857,367500.0
2007-08-22 14:00:00,22.75,22.75,22.69,22.7,270900.0,12.8857,12.8857,12.8517,12.8573,270900.0
2007-08-22 14:30:00,22.7,22.8,22.66,22.8,282000.0,12.8573,12.914,12.8347,12.914,282000.0
2007-08-22 15:00:00,22.79,22.87,22.77,22.8,670500.0,12.9083,12.9536,12.897,12.914,670500.0
2007-08-22 15:30:00,22.8,22.89,22.75,22.85,837400.0,12.914,12.965,12.8857,12.9423,837400.0
2007-08-23 09:30:00,22.97,23.0,22.61,22.67,254900.0,13.0103,13.0273,12.8064,12.8404,254900.0
2007-08-23 10:00:00,22.67,22.81,22.64,22.78,270000.0,12.8404,12.9196,12.8234,12.9027,270000.0
2007-08-23 10:30:00,22.79,22.83,22.73,22.74,204500.0,12.9083,12.931,12.8743,12.88,204500.0
2007-08-23 11:00:00,22.74,22.76,22.65,22.66,266000.0,12.88,12.8913,12.829,12.8347,266000.0
2007-08-23 11:30:00,22.67,22.68,22.61,22.62,149200.0,12.8404,12.846,12.8064,12.812,149200.0
2007-08-23 12:00:00,22.63,22.69,22.61,22.65,109400.0,12.8177,12.8517,12.8064,12.829,109400.0
2007-08-23 12:30:00,22.65,22.67,22.53,22.54,145800.0,12.829,12.8404,12.7611,12.7667,145800.0
2007-08-23 13:00:00,22.54,22.64,22.52,22.63,154300.0,12.7667,12.8234,12.7554,12.8177,154300.0
2007-08-23 13:30:00,22.62,22.75,22.61,22.69,144600.0,12.812,12.8857,12.8064,12.8517,144600.0
2007-08-23 14:00:00,22.7,22.73,22.61,22.62,263300.0,12.8573,12.8743,12.8064,12.812,263300.0
2007-08-23 14:30:00,22.62,22.66,22.53,22.59,165200.0,12.812,12.8347,12.7611,12.795,165200.0
2007-08-23 15:00:00,22.58,22.74,22.53,22.66,270200.0,12.7894,12.88,12.7611,12.8347,270200.0
2007-08-23 15:30:00,22.65,22.7,22.54,22.67,284000.0,12.829,12.8573,12.7667,12.8404,284000.0
2007-08-24 09:30:00,22.56,22.7,22.43,22.61,188100.0,12.778,12.8573,12.7044,12.8064,188100.0
2007-08-24 10:00:00,22.61,22.77,22.45,22.56,244500.0,12.8064,12.897,12.7157,12.778,244500.0
2007-08-24 10:30:00,22.56,22.65,22.5,22.63,160600.0,12.778,12.829,12.7441,12.8177,160600.0
2007-08-24 11:00:00,22.63,22.76,22.62,22.74,164900.0,12.8177,12.8913,12.812,12.88,164900.0
2007-08-24 11:30:00,22.74,22.76,22.71,22.76,82400.0,12.88,12.8913,12.863,12.8913,82400.0
2007-08-24 12:00:00,22.76,22.78,22.68,22.69,158400.0,12.8913,12.9027,12.846,12.8517,158400.0
2007-08-24 12:30:00,22.68,22.7,22.67,22.68,64300.0,12.846,12.8573,12.8404,12.846,64300.0
2007-08-24 13:00:00,22.68,22.76,22.67,22.74,87400.0,12.846,12.8913,12.8404,12.88,87400.0
2007-08-24 13:30:00,22.74,22.77,22.68,22.76,124000.0,12.88,12.897,12.846,12.8913,124000.0
2007-08-24 14:00:00,22.75,22.8,22.75,22.77,146300.0,12.8857,12.914,12.8857,12.897,146300.0
2007-08-24 14:30:00,22.76,22.87,22.7,22.86,146200.0,12.8913,12.9536,12.8573,12.948,146200.0
2007-08-24 15:00:00,22.86,22.86,22.74,22.78,160900.0,12.948,12.948,12.88,12.9027,160900.0
2007-08-24 15:30:00,22.78,22.96,22.78,22.89,363100.0,12.9027,13.0046,12.9027,12.965,363100.0
2007-08-27 09:30:00,22.88,22.88,22.7,22.74,195100.0,12.9593,12.9593,12.8573,12.88,195100.0
2007-08-27 10:00:00,22.75,22.89,22.61,22.87,491300.0,12.8857,12.965,12.8064,12.9536,491300.0
2007-08-27 10:30:00,22.87,23.02,22.83,22.96,324100.0,12.9536,13.0386,12.931,13.0046,324100.0
2007-08-27 11:00:00,22.96,23.0,22.68,22.74,647200.0,13.0046,13.0273,12.846,12.88,647200.0
2007-08-27 11:30:00,22.74,22.78,22.67,22.76,336600.0,12.88,12.9027,12.8404,12.8913,336600.0
2007-08-27 12:00:00,22.76,22.79,22.74,22.75,127500.0,12.8913,12.9083,12.88,12.8857,127500.0
2007-08-27 12:30:00,22.76,22.8,22.72,22.73,100500.0,12.8913,12.914,12.8687,12.8743,100500.0
2007-08-27 13:00:00,22.73,22.79,22.73,22.76,83700.0,12.8743,12.9083,12.8743,12.8913,83700.0
2007-08-27 13:30:00,22.77,22.78,22.74,22.75,353700.0,12.897,12.9027,12.88,12.8857,353700.0
2007-08-27 14:00:00,22.75,22.82,22.75,22.79,147900.0,12.8857,12.9253,12.8857,12.9083,147900.0
2007-08-27 14:30:00,22.79,22.86,22.77,22.79,222800.0,12.9083,12.948,12.897,12.9083,222800.0
2007-08-27 15:00:00,22.79,22.83,22.76,22.8,247900.0,12.9083,12.931,12.8913,12.914,247900.0
2007-08-27 15:30:00,22.8,22.82,22.72,22.74,340300.0,12.914,12.9253,12.8687,12.88,340300.0
2007-08-28 09:30:00,22.29,22.78,22.29,22.66,609200.0,12.6251,12.9027,12.6251,12.8347,609200.0
2007-08-28 10:00:00,22.66,22.7,22.61,22.67,348900.0,12.8347,12.8573,12.8064,12.8404,348900.0
2007-08-28 10:30:00,22.65,22.7,22.6,22.67,478300.0,12.829,12.8573,12.8007,12.8404,478300.0
2007-08-28 11:00:00,22.67,22.69,22.65,22.67,148300.0,12.8404,12.8517,12.829,12.8404,148300.0
2007-08-28 11:30:00,22.67,22.68,22.57,22.65,243400.0,12.8404,12.846,12.7837,12.829,243400.0
2007-08-28 12:00:00,22.65,22.68,22.64,22.66,117200.0,12.829,12.846,12.8234,12.8347,117200.0
2007-08-28 12:30:00,22.66,22.69,22.6,22.67,155400.0,12.8347,12.8517,12.8007,12.8404,155400.0
2007-08-28 13:00:00,22.68,22.68,22.64,22.68,104100.0,12.846,12.846,12.8234,12.846,104100.0
2007-08-28 13:30:00,22.67,22.68,22.62,22.65,261700.0,12.8404,12.846,12.812,12.829,261700.0
2007-08-28 14:00:00,22.65,22.68,22.58,22.61,314700.0,12.829,12.846,12.7894,12.8064,314700.0
2007-08-28 14:30:00,22.61,22.67,22.55,22.57,265100.0,12.8064,12.8404,12.7724,12.7837,265100.0
2007-08-28 15:00:00,22.59,22.61,22.53,22.58,345600.0,12.795,12.8064,12.7611,12.7894,345600.0
2007-08-28 15:30:00,22.57,22.58,22.45,22.49,779300.0,12.7837,12.7894,12.7157,12.7384,779300.0
2007-08-29 09:30:00,21.05,21.05,20.45,20.56,684700.0,13.0865,13.0865,12.7135,12.7819,684700.0
2007-08-29 10:00:00,20.57,20.57,20.37,20.48,429500.0,12.7881,12.7881,12.6638,12.7322,429500.0
2007-08-29 10:30:00,20.48,20.5,20.34,20.5,525000.0,12.7322,12.7446,12.6451,12.7446,525000.0
2007-08-29 11:00:00,20.5,20.51,20.38,20.4,399200.0,12.7446,12.7508,12.67,12.6824,399200.0
2007-08-29 11:30:00,20.41,20.51,20.41,20.49,294200.0,12.6887,12.7508,12.6887,12.7384,294200.0
2007-08-29 12:00:00,20.5,20.57,20.43,20.48,473400.0,12.7446,12.7881,12.7011,12.7322,473400.0
2007-08-29 12:30:00,20.48,20.6,20.46,20.5,205800.0,12.7322,12.8068,12.7197,12.7446,205800.0
2007-08-29 13:00:00,20.51,20.55,20.35,20.43,518400.0,12.7508,12.7757,12.6514,12.7011,518400.0
2007-08-29 13:30:00,20.43,20.46,20.35,20.45,344200.0,12.7011,12.7197,12.6514,12.7135,344200.0
2007-08-29 14:00:00,20.45,20.46,20.23,20.39,621600.0,12.7135,12.7197,12.5768,12.6762,621600.0
2007-08-29 14:30:00,20.39,20.42,20.32,20.41,406800.0,12.6762,12.6949,12.6327,12.6887,406800.0
2007-08-29 15:00:00,20.42,20.5,20.4,20.45,634700.0,12.6949,12.7446,12.6824,12.7135,634700.0
2007-08-29 15:30:00,20.45,20.54,20.39,20.48,966700.0,12.7135,12.7695,12.6762,12.7322,966700.0
2007-08-30 09:30:00,20.39,20.44,20.17,20.21,511800.0,12.6762,12.7073,12.5395,12.5643,511800.0
2007-08-30 10:00:00,20.21,20.26,20.06,20.15,625500.0,12.5643,12.5954,12.4711,12.527,625500.0
2007-08-30 10:30:00,20.15,20.21,20.09,20.19,560100.0,12.527,12.5643,12.4897,12.5519,560100.0
2007-08-30 11:00:00,20.18,20.29,20.16,20.28,587500.0,12.5457,12.6141,12.5332,12.6078,587500.0
2007-08-30 11:30:00,20.29,20.33,20.26,20.29,483800.0,12.6141,12.6389,12.5954,12.6141,483800.0
2007-08-30 12:00:00,20.29,20.29,20.14,20.23,378500.0,12.6141,12.6141,12.5208,12.5768,378500.0
2007-08-30 12:30:00,20.23,20.33,20.22,20.32,290800.0,12.5768,12.6389,12.5705,12.6327,290800.0
2007-08-30 13:00:00,20.32,20.36,20.24,20.25,240300.0,12.6327,12.6576,12.583,12.5892,240300.0
2007-08-30 13:30:00,20.25,20.34,20.19,20.34,268500.0,12.5892,12.6451,12.5519,12.6451,268500.0
2007-08-30 14:00:00,20.34,20.39,20.34,20.36,224500.0,12.6451,12.6762,12.6451,12.6576,224500.0
2007-08-30 14:30:00,20.35,20.38,20.29,20.36,243200.0,12.6514,12.67,12.6141,12.6576,243200.0
2007-08-30 15:00:00,20.36,20.46,20.35,20.41,421300.0,12.6576,12.7197,12.6514,12.6887,421300.0
2007-08-30 15:30:00,20.41,20.44,20.28,20.34,456500.0,12.6887,12.7073,12.6078,12.6451,456500.0
2007-08-31 09:30:00,20.51,20.65,20.37,20.51,365900.0,12.7508,12.8379,12.6638,12.7508,365900.0
2007-08-31 10:00:00,20.51,20.6,20.3,20.38,395700.0,12.7508,12.8068,12.6203,12.67,395700.0
2007-08-31 10:30:00,20.39,20.44,20.35,20.35,122100.0,12.6762,12.7073,12.6514,12.6514,122100.0
2007-08-31 11:00:00,20.36,20.4,20.22,20.28,222300.0,12.6576,12.6824,12.5705,12.6078,222300.0
2007-08-31 11:30:00,20.28,20.43,20.28,20.41,146100.0,12.6078,12.7011,12.6078,12.6887,146100.0
2007-08-31 12:00:00,20.41,20.49,20.37,20.45,84900.0,12.6887,12.7384,12.6638,12.7135,84900.0
2007-08-31 12:30:00,20.45,20.54,20.43,20.46,130000.0,12.7135,12.7695,12.7011,12.7197,130000.0
2007-08-31 13:00:00,20.47,20.48,20.36,20.39,93200.0,12.726,12.7322,12.6576,12.6762,93200.0
2007-08-31 13:30:00,20.38,20.39,20.31,20.35,103100.0,12.67,12.6762,12.6265,12.6514,103100.0
2007-08-31 14:00:00,20.36,20.41,20.31,20.37,147600.0,12.6576,12.6887,12.6265,12.6638,147600.0
2007-08-31 14:30:00,20.36,20.41,20.32,20.33,150100.0,12.6576,12.6887,12.6327,12.6389,150100.0
2007-08-31 15:00:00,20.33,20.46,20.33,20.36,201300.0,12.6389,12.7197,12.6389,12.6576,201300.0
2007-08-31 15:30:00,20.36,20.44,20.32,20.32,485000.0,12.6576,12.7073,12.6327,12.6327,485000.0
2007-09-04 09:30:00,20.3,20.49,20.21,20.48,379200.0,12.6203,12.7384,12.5643,12.7322,379200.0
2007-09-04 10:00:00,20.48,20.56,20.3,20.54,340800.0,12.7322,12.7819,12.6203,12.7695,340800.0
2007-09-04 10:30:00,20.55,20.66,20.54,20.61,276500.0,12.7757,12.8441,12.7695,12.813,276500.0
2007-09-04 11:00:00,20.62,20.62,20.51,20.56,321800.0,12.8192,12.8192,12.7508,12.7819,321800.0
2007-09-04 11:30:00,20.55,20.64,20.55,20.62,200000.0,12.7757,12.8317,12.7757,12.8192,200000.0
2007-09-04 12:00:00,20.61,20.64,20.57,20.64,179300.0,12.813,12.8317,12.7881,12.8317,179300.0
2007-09-04 12:30:00,20.64,20.69,20.63,20.67,157500.0,12.8317,12.8627,12.8254,12.8503,157500.0
2007-09-04 13:00:00,20.67,20.77,20.67,20.73,307700.0,12.8503,12.9125,12.8503,12.8876,307700.0
2007-09-04 13:30:00,20.72,20.75,20.69,20.71,223800.0,12.8814,12.9,12.8627,12.8752,223800.0
2007-09-04 14:00:00,20.71,20.76,20.66,20.75,235900.0,12.8752,12.9063,12.8441,12.9,235900.0
2007-09-04 14:30:00,20.75,20.83,20.74,20.78,383100.0,12.9,12.9498,12.8938,12.9187,383100.0
2007-09-04 15:00:00,20.77,20.86,20.76,20.85,322200.0,12.9125,12.9684,12.9063,12.9622,322200.0
2007-09-04 15:30:00,20.84,20.89,20.75,20.78,510700.0,12.956,12.9871,12.9,12.9187,510700.0
2007-09-05 09:30:00,20.75,20.77,20.39,20.52,229600.0,12.9,12.9125,12.6762,12.757,229600.0
2007-09-05 10:00:00,20.52,20.64,20.4,20.58,531100.0,12.757,12.8317,12.6824,12.7943,531100.0
2007-09-05 10:30:00,20.57,20.63,20.52,20.53,228000.0,12.7881,12.8254,12.757,12.7633,228000.0
2007-09-05 11:00:00,20.54,20.6,20.52,20.56,361000.0,12.7695,12.8068,12.757,12.7819,361000.0
2007-09-05 11:30:00,20.55,20.57,20.48,20.54,180400.0,12.7757,12.7881,12.7322,12.7695,180400.0
2007-09-05 12:00:00,20.53,20.55,20.48,20.5,217100.0,12.7633,12.7757,12.7322,12.7446,217100.0
2007-09-05 12:30:00,20.49,20.5,20.36,20.4,310500.0,12.7384,12.7446,12.6576,12.6824,310500.0
2007-09-05 13:00:00,20.4,20.41,20.35,20.37,182700.0,12.6824,12.6887,12.6514,12.6638,182700.0
2007-09-05 13:30:00,20.37,20.42,20.33,20.42,233300.0,12.6638,12.6949,12.6389,12.6949,233300.0
2007-09-05 14:00:00,20.42,20.44,20.27,20.29,367000.0,12.6949,12.7073,12.6016,12.6141,367000.0
2007-09-05 14:30:00,20.29,20.35,20.29,20.34,233100.0,12.6141,12.6514,12.6141,12.6451,233100.0
2007-09-05 15:00:00,20.34,20.36,20.27,20.28,301500.0,12.6451,12.6576,12.6016,12.6078,301500.0
2007-09-05 15:30:00,20.29,20.29,20.16,20.17,723700.0,12.6141,12.6141,12.5332,12.5395,723700.0
2007-09-06 09:30:00,20.1,20.25,20.0,20.1,162900.0,12.4959,12.5892,12.4338,12.4959,162900.0
2007-09-06 10:00:00,20.1,20.11,19.86,19.96,326100.0,12.4959,12.5022,12.3467,12.4089,326100.0
2007-09-06 10:30:00,19.96,20.09,19.95,19.97,239500.0,12.4089,12.4897,12.4027,12.4151,239500.0
2007-09-06 11:00:00,19.98,20.11,19.96,20.07,298300.0,12.4213,12.5022,12.4089,12.4773,298300.0
2007-09-06 11:30:00,20.07,20.1,19.94,19.95,345700.0,12.4773,12.4959,12.3965,12.4027,345700.0
2007-09-06 12:00:00,19.95,19.97,19.93,19.93,319200.0,12.4027,12.4151,12.3903,12.3903,319200.0
2007-09-06 12:30:00,19.93,19.95,19.85,19.93,271700.0,12.3903,12.4027,12.3405,12.3903,271700.0
2007-09-06 13:00:00,19.94,19.94,19.88,19.89,215100.0,12.3965,12.3965,12.3592,12.3654,215100.0
2007-09-06 13:30:00,19.89,19.97,19.88,19.95,214000.0,12.3654,12.4151,12.3592,12.4027,214000.0
2007-09-06 14:00:00,19.96,19.98,19.92,19.92,227600.0,12.4089,12.4213,12.384,12.384,227600.0
2007-09-06 14:30:00,19.92,19.96,19.9,19.91,226100.0,12.384,12.4089,12.3716,12.3778,226100.0
2007-09-06 15:00:00,19.9,19.94,19.89,19.92,510900.0,12.3716,12.3965,12.3654,12.384,510900.0
2007-09-06 15:30:00,19.92,20.0,19.92,19.95,421500.0,12.384,12.4338,12.384,12.4027,421500.0
2007-09-07 09:30:00,19.7,19.87,19.67,19.7,308500.0,12.2473,12.353,12.2286,12.2473,308500.0
2007-09-07 10:00:00,19.7,19.76,19.56,19.58,457700.0,12.2473,12.2846,12.1602,12.1727,457700.0
2007-09-07 10:30:00,19.58,19.6,19.5,19.54,413000.0,12.1727,12.1851,12.1229,12.1478,413000.0
2007-09-07 11:00:00,19.55,19.77,19.54,19.71,528600.0,12.154,12.2908,12.1478,12.2535,528600.0
2007-09-07 11:30:00,19.7,19.75,19.69,19.74,231800.0,12.2473,12.2783,12.241,12.2721,231800.0
2007-09-07 12:00:00,19.74,19.75,19.7,19.75,153500.0,12.2721,12.2783,12.2473,12.2783,153500.0
2007-09-07 12:30:00,19.74,19.76,19.69,19.7,185100.0,12.2721,12.2846,12.241,12.2473,185100.0
2007-09-07 13:00:00,19.7,19.77,19.69,19.75,318100.0,12.2473,12.2908,12.241,12.2783,318100.0
2007-09-07 13:30:00,19.75,19.78,19.65,19.69,233500.0,12.2783,12.297,12.2162,12.241,233500.0
2007-09-07 14:00:00,19.68,19.7,19.61,19.65,257300.0,12.2348,12.2473,12.1913,12.2162,257300.0
2007-09-07 14:30:00,19.65,19.66,19.55,19.55,306700.0,12.2162,12.2224,12.154,12.154,306700.0
2007-09-07 15:00:00,19.55,19.72,19.55,19.62,644900.0,12.154,12.2597,12.154,12.1975,644900.0
2007-09-07 15:30:00,19.62,19.71,19.59,19.66,547000.0,12.1975,12.2535,12.1789,12.2224,547000.0
2007-09-10 09:30:00,19.7,19.8,19.59,19.67,180500.0,12.2473,12.3094,12.1789,12.2286,180500.0
2007-09-10 10:00:00,19.68,19.7,19.54,19.55,324500.0,12.2348,12.2473,12.1478,12.154,324500.0
2007-09-10 10:30:00,19.56,19.63,19.52,19.59,308800.0,12.1602,12.2037,12.1354,12.1789,308800.0
2007-09-10 11:00:00,19.59,19.6,19.49,19.52,208100.0,12.1789,12.1851,12.1167,12.1354,208100.0
2007-09-10 11:30:00,19.52,19.56,19.48,19.53,165300.0,12.1354,12.1602,12.1105,12.1416,165300.0
2007-09-10 12:00:00,19.54,19.59,19.51,19.56,136300.0,12.1478,12.1789,12.1291,12.1602,136300.0
2007-09-10 12:30:00,19.56,19.57,19.49,19.55,156900.0,12.1602,12.1664,12.1167,12.154,156900.0
2007-09-10 13:00:00,19.55,19.57,19.49,19.53,239500.0,12.154,12.1664,12.1167,12.1416,239500.0
2007-09-10 13:30:00,19.52,19.54,19.47,19.48,223800.0,12.1354,12.1478,12.1043,12.1105,223800.0
2007-09-10 14:00:00,19.48,19.58,19.44,19.58,205700.0,12.1105,12.1727,12.0856,12.1727,205700.0
2007-09-10 14:30:00,19.57,19.63,19.55,19.59,213100.0,12.1664,12.2037,12.154,12.1789,213100.0
2007-09-10 15:00:00,19.59,19.67,19.55,19.6,434000.0,12.1789,12.2286,12.154,12.1851,434000.0
2007-09-10 15:30:00,19.6,19.65,19.49,19.5,416500.0,12.1851,12.2162,12.1167,12.1229,416500.0
2007-09-11 09:30:00,19.59,19.7,19.55,19.6,332500.0,12.1789,12.2473,12.154,12.1851,332500.0
2007-09-11 10:00:00,19.61,19.72,19.5,19.7,393400.0,12.1913,12.2597,12.1229,12.2473,393400.0
2007-09-11 10:30:00,19.7,19.7,19.53,19.59,311300.0,12.2473,12.2473,12.1416,12.1789,311300.0
2007-09-11 11:00:00,19.6,19.6,19.51,19.57,325100.0,12.1851,12.1851,12.1291,12.1664,325100.0
2007-09-11 11:30:00,19.57,19.59,19.53,19.53,268400.0,12.1664,12.1789,12.1416,12.1416,268400.0
2007-09-11 12:00:00,19.54,19.56,19.51,19.55,273200.0,12.1478,12.1602,12.1291,12.154,273200.0
2007-09-11 12:30:00,19.56,19.59,19.52,19.54,250900.0,12.1602,12.1789,12.1354,12.1478,250900.0
2007-09-11 13:00:00,19.54,19.59,19.52,19.58,249800.0,12.1478,12.1789,12.1354,12.1727,249800.0
2007-09-11 13:30:00,19.58,19.62,19.53,19.55,329700.0,12.1727,12.1975,12.1416,12.154,329700.0
2007-09-11 14:00:00,19.55,19.59,19.54,19.55,341700.0,12.154,12.1789,12.1478,12.154,341700.0
2007-09-11 14:30:00,19.55,19.56,19.51,19.55,319100.0,12.154,12.1602,12.1291,12.154,319100.0
2007-09-11 15:00:00,19.54,19.56,19.51,19.52,446600.0,12.1478,12.1602,12.1291,12.1354,446600.0
2007-09-11 15:30:00,19.53,19.56,19.44,19.55,572900.0,12.1416,12.1602,12.0856,12.154,572900.0
2007-09-12 09:30:00,19.46,19.59,19.32,19.5,137200.0,12.0981,12.1789,12.011,12.1229,137200.0
2007-09-12 10:00:00,19.5,19.57,19.48,19.54,336000.0,12.1229,12.1664,12.1105,12.1478,336000.0
2007-09-12 10:30:00,19.53,19.56,19.41,19.42,275400.0,12.1416,12.1602,12.067,12.0732,275400.0
2007-09-12 11:00:00,19.42,19.53,19.41,19.49,262200.0,12.0732,12.1416,12.067,12.1167,262200.0
2007-09-12 11:30:00,19.49,19.5,19.42,19.43,206000.0,12.1167,12.1229,12.0732,12.0794,206000.0
2007-09-12 12:00:00,19.42,19.44,19.36,19.38,224100.0,12.0732,12.0856,12.0359,12.0483,224100.0
2007-09-12 12:30:00,19.39,19.4,19.35,19.36,183700.0,12.0545,12.0608,12.0297,12.0359,183700.0
2007-09-12 13:00:00,19.36,19.37,19.33,19.35,208900.0,12.0359,12.0421,12.0172,12.0297,208900.0
2007-09-12 13:30:00,19.35,19.48,19.34,19.42,327200.0,12.0297,12.1105,12.0235,12.0732,327200.0
2007-09-12 14:00:00,19.42,19.5,19.36,19.45,323700.0,12.0732,12.1229,12.0359,12.0918,323700.0
2007-09-12 14:30:00,19.44,19.47,19.42,19.44,246000.0,12.0856,12.1043,12.0732,12.0856,246000.0
2007-09-12 15:00:00,19.44,19.47,19.4,19.4,321900.0,12.0856,12.1043,12.0608,12.0608,321900.0
2007-09-12 15:30:00,19.4,19.46,19.38,19.43,392900.0,12.0608,12.0981,12.0483,12.0794,392900.0
2007-09-13 09:30:00,19.55,19.67,19.47,19.57,254200.0,12.154,12.2286,12.1043,12.1664,254200.0
2007-09-13 10:00:00,19.56,19.7,19.51,19.67,264000.0,12.1602,12.2473,12.1291,12.2286,264000.0
2007-09-13 10:30:00,19.67,19.77,19.65,19.72,256100.0,12.2286,12.2908,12.2162,12.2597,256100.0
2007-09-13 11:00:00,19.72,19.72,19.61,19.64,320200.0,12.2597,12.2597,12.1913,12.21,320200.0
2007-09-13 11:30:00,19.65,19.67,19.62,19.65,324200.0,12.2162,12.2286,12.1975,12.2162,324200.0
2007-09-13 12:00:00,19.65,19.66,19.61,19.64,349100.0,12.2162,12.2224,12.1913,12.21,349100.0
2007-09-13 12:30:00,19.64,19.64,19.6,19.62,253300.0,12.21,12.21,12.1851,12.1975,253300.0
2007-09-13 13:00:00,19.62,19.67,19.61,19.66,311900.0,12.1975,12.2286,12.1913,12.2224,311900.0
2007-09-13 13:30:00,19.65,19.78,19.65,19.76,296700.0,12.2162,12.297,12.2162,12.2846,296700.0
2007-09-13 14:00:00,19.75,19.82,19.7,19.7,466700.0,12.2783,12.3219,12.2473,12.2473,466700.0
2007-09-13 14:30:00,19.71,19.78,19.67,19.75,462800.0,12.2535,12.297,12.2286,12.2783,462800.0
2007-09-13 15:00:00,19.75,19.79,19.73,19.78,505800.0,12.2783,12.3032,12.2659,12.297,505800.0
2007-09-13 15:30:00,19.77,19.79,19.71,19.74,631800.0,12.2908,12.3032,12.2535,12.2721,631800.0
2007-09-14 09:30:00,19.71,19.76,19.41,19.55,382100.0,12.2535,12.2846,12.067,12.154,382100.0
2007-09-14 10:00:00,19.55,19.58,19.44,19.45,583600.0,12.154,12.1727,12.0856,12.0918,583600.0
2007-09-14 10:30:00,19.45,19.6,19.43,19.51,593800.0,12.0918,12.1851,12.0794,12.1291,593800.0
2007-09-14 11:00:00,19.5,19.52,19.44,19.49,643100.0,12.1229,12.1354,12.0856,12.1167,643100.0
2007-09-14 11:30:00,19.5,19.53,19.47,19.5,499200.0,12.1229,12.1416,12.1043,12.1229,499200.0
2007-09-14 12:00:00,19.5,19.54,19.49,19.5,446300.0,12.1229,12.1478,12.1167,12.1229,446300.0
2007-09-14 12:30:00,19.5,19.52,19.47,19.49,396300.0,12.1229,12.1354,12.1043,12.1167,396300.0
2007-09-14 13:00:00,19.5,19.5,19.47,19.47,424300.0,12.1229,12.1229,12.1043,12.1043,424300.0
2007-09-14 13:30:00,19.47,19.48,19.35,19.35,679500.0,12.1043,12.1105,12.0297,12.0297,679500.0
2007-09-14 14:00:00,19.35,19.42,19.33,19.39,770700.0,12.0297,12.0732,12.0172,12.0545,770700.0
2007-09-14 14:30:00,19.39,19.39,19.27,19.37,658400.0,12.0545,12.0545,11.9799,12.0421,658400.0
2007-09-14 15:00:00,19.37,19.41,19.35,19.4,720200.0,12.0421,12.067,12.0297,12.0608,720200.0
2007-09-14 15:30:00,19.41,19.41,19.31,19.37,1353300.0,12.067,12.067,12.0048,12.0421,1353300.0
2007-09-17 09:30:00,19.35,19.43,19.11,19.17,436200.0,12.0297,12.0794,11.8805,11.9178,436200.0
2007-09-17 10:00:00,19.18,19.2,19.04,19.06,421800.0,11.924,11.9364,11.8369,11.8494,421800.0
2007-09-17 10:30:00,19.06,19.08,18.96,18.99,436300.0,11.8494,11.8618,11.7872,11.8059,436300.0
2007-09-17 11:00:00,19.0,19.01,18.95,18.97,371100.0,11.8121,11.8183,11.781,11.7934,371100.0
2007-09-17 11:30:00,18.97,19.04,18.92,18.93,776000.0,11.7934,11.8369,11.7623,11.7686,776000.0
2007-09-17 12:00:00,18.92,18.93,18.88,18.89,290200.0,11.7623,11.7686,11.7375,11.7437,290200.0
2007-09-17 12:30:00,18.89,18.91,18.88,18.9,245600.0,11.7437,11.7561,11.7375,11.7499,245600.0
2007-09-17 13:00:00,18.9,18.91,18.88,18.9,333100.0,11.7499,11.7561,11.7375,11.7499,333100.0
2007-09-17 13:30:00,18.89,18.93,18.88,18.91,430500.0,11.7437,11.7686,11.7375,11.7561,430500.0
2007-09-17 14:00:00,18.91,19.0,18.89,18.97,491800.0,11.7561,11.8121,11.7437,11.7934,491800.0
2007-09-17 14:30:00,18.98,18.98,18.89,18.93,436600.0,11.7996,11.7996,11.7437,11.7686,436600.0
2007-09-17 15:00:00,18.92,18.98,18.9,18.96,384500.0,11.7623,11.7996,11.7499,11.7872,384500.0
2007-09-17 15:30:00,18.96,19.12,18.92,19.07,1048300.0,11.7872,11.8867,11.7623,11.8556,1048300.0
2007-09-18 09:30:00,19.0,19.07,18.98,19.05,375900.0,11.8121,11.8556,11.7996,11.8432,375900.0
2007-09-18 10:00:00,19.05,19.11,19.04,19.05,316800.0,11.8432,11.8805,11.8369,11.8432,316800.0
2007-09-18 10:30:00,19.05,19.1,19.04,19.09,290500.0,11.8432,11.8743,11.8369,11.868,290500.0
2007-09-18 11:00:00,19.09,19.3,19.08,19.29,539700.0,11.868,11.9986,11.8618,11.9924,539700.0
2007-09-18 11:30:00,19.29,19.43,19.29,19.41,482800.0,11.9924,12.0794,11.9924,12.067,482800.0
2007-09-18 12:00:00,19.41,19.42,19.39,19.41,248600.0,12.067,12.0732,12.0545,12.067,248600.0
2007-09-18 12:30:00,19.41,19.43,19.37,19.42,369800.0,12.067,12.0794,12.0421,12.0732,369800.0
2007-09-18 13:00:00,19.43,19.47,19.4,19.45,285200.0,12.0794,12.1043,12.0608,12.0918,285200.0
2007-09-18 13:30:00,19.45,19.46,19.36,19.36,223600.0,12.0918,12.0981,12.0359,12.0359,223600.0
2007-09-18 14:00:00,19.36,19.7,19.3,19.67,637600.0,12.0359,12.2473,11.9986,12.2286,637600.0
2007-09-18 14:30:00,19.68,19.89,19.62,19.64,938000.0,12.2348,12.3654,12.1975,12.21,938000.0
2007-09-18 15:00:00,19.64,19.89,19.61,19.8,1041800.0,12.21,12.3654,12.1913,12.3094,1041800.0
2007-09-18 15:30:00,19.8,19.9,19.77,19.89,1165900.0,12.3094,12.3716,12.2908,12.3654,1165900.0
2007-09-19 09:30:00,19.95,20.04,19.87,19.88,767400.0,12.4027,12.4586,12.353,12.3592,767400.0
2007-09-19 10:00:00,19.88,19.9,19.7,19.89,481800.0,12.3592,12.3716,12.2473,12.3654,481800.0
2007-09-19 10:30:00,19.88,19.96,19.85,19.94,354600.0,12.3592,12.4089,12.3405,12.3965,354600.0
2007-09-19 11:00:00,19.94,19.99,19.93,19.98,317200.0,12.3965,12.4276,12.3903,12.4213,317200.0
2007-09-19 11:30:00,19.98,20.0,19.94,19.99,348400.0,12.4213,12.4338,12.3965,12.4276,348400.0
2007-09-19 12:00:00,19.99,20.0,19.95,19.95,216500.0,12.4276,12.4338,12.4027,12.4027,216500.0
2007-09-19 12:30:00,19.96,19.97,19.89,19.96,227700.0,12.4089,12.4151,12.3654,12.4089,227700.0
2007-09-19 13:00:00,19.97,19.98,19.93,19.94,288500.0,12.4151,12.4213,12.3903,12.3965,288500.0
2007-09-19 13:30:00,19.93,19.96,19.91,19.94,450000.0,12.3903,12.4089,12.3778,12.3965,450000.0
2007-09-19 14:00:00,19.94,19.95,19.75,19.84,574700.0,12.3965,12.4027,12.2783,12.3343,574700.0
2007-09-19 14:30:00,19.84,19.95,19.81,19.92,274100.0,12.3343,12.4027,12.3156,12.384,274100.0
2007-09-19 15:00:00,19.92,19.95,19.85,19.86,326400.0,12.384,12.4027,12.3405,12.3467,326400.0
2007-09-19 15:30:00,19.86,19.92,19.8,19.89,612100.0,12.3467,12.384,12.3094,12.3654,612100.0
2007-09-20 09:30:00,19.7,19.89,19.52,19.53,523300.0,12.2473,12.3654,12.1354,12.1416,523300.0
2007-09-20 10:00:00,19.53,19.61,19.48,19.48,257400.0,12.1416,12.1913,12.1105,12.1105,257400.0
2007-09-20 10:30:00,19.48,19.62,19.42,19.61,236800.0,12.1105,12.1975,12.0732,12.1913,236800.0
2007-09-20 11:00:00,19.62,19.69,19.59,19.64,479400.0,12.1975,12.241,12.1789,12.21,479400.0
2007-09-20 11:30:00,19.65,19.66,19.59,19.64,226000.0,12.2162,12.2224,12.1789,12.21,226000.0
2007-09-20 12:00:00,19.65,19.65,19.6,19.61,242100.0,12.2162,12.2162,12.1851,12.1913,242100.0
2007-09-20 12:30:00,19.61,19.63,19.56,19.6,160700.0,12.1913,12.2037,12.1602,12.1851,160700.0
2007-09-20 13:00:00,19.59,19.61,19.5,19.54,142800.0,12.1789,12.1913,12.1229,12.1478,142800.0
2007-09-20 13:30:00,19.53,19.6,19.47,19.6,168000.0,12.1416,12.1851,12.1043,12.1851,168000.0
2007-09-20 14:00:00,19.6,19.64,19.55,19.56,153500.0,12.1851,12.21,12.154,12.1602,153500.0
2007-09-20 14:30:00,19.56,19.57,19.49,19.53,234200.0,12.1602,12.1664,12.1167,12.1416,234200.0
2007-09-20 15:00:00,19.54,19.57,19.47,19.53,336000.0,12.1478,12.1664,12.1043,12.1416,336000.0
2007-09-20 15:30:00,19.53,19.56,19.45,19.45,401300.0,12.1416,12.1602,12.0918,12.0918,401300.0
2007-09-21 09:30:00,19.49,19.86,19.43,19.47,1400700.0,12.1167,12.3467,12.0794,12.1043,1400700.0
2007-09-21 10:00:00,19.47,19.58,19.47,19.56,176000.0,12.1043,12.1727,12.1043,12.1602,176000.0
2007-09-21 10:30:00,19.56,19.58,19.48,19.49,178200.0,12.1602,12.1727,12.1105,12.1167,178200.0
2007-09-21 11:00:00,19.49,19.55,19.39,19.44,260400.0,12.1167,12.154,12.0545,12.0856,260400.0
2007-09-21 11:30:00,19.43,19.49,19.4,19.46,197200.0,12.0794,12.1167,12.0608,12.0981,197200.0
2007-09-21 12:00:00,19.45,19.45,19.36,19.36,280400.0,12.0918,12.0918,12.0359,12.0359,280400.0
2007-09-21 12:30:00,19.36,19.41,19.35,19.37,168600.0,12.0359,12.067,12.0297,12.0421,168600.0
2007-09-21 13:00:00,19.37,19.41,19.34,19.38,297700.0,12.0421,12.067,12.0235,12.0483,297700.0
2007-09-21 13:30:00,19.38,19.46,19.25,19.25,366200.0,12.0483,12.0981,11.9675,11.9675,366200.0
2007-09-21 14:00:00,19.26,19.34,19.21,19.25,506900.0,11.9737,12.0235,11.9426,11.9675,506900.0
2007-09-21 14:30:00,19.26,19.27,19.16,19.21,459000.0,11.9737,11.9799,11.9116,11.9426,459000.0
2007-09-21 15:00:00,19.21,19.24,19.18,19.22,383000.0,11.9426,11.9613,11.924,11.9489,383000.0
2007-09-21 15:30:00,19.22,19.34,19.21,19.29,755100.0,11.9489,12.0235,11.9426,11.9924,755100.0
2007-09-24 09:30:00,19.2,19.38,19.08,19.29,379000.0,11.9364,12.0483,11.8618,11.9924,379000.0
2007-09-24 10:00:00,19.29,19.55,19.27,19.54,321800.0,11.9924,12.154,11.9799,12.1478,321800.0
2007-09-24 10:30:00,19.54,19.59,19.42,19.45,216400.0,12.1478,12.1789,12.0732,12.0918,216400.0
2007-09-24 11:00:00,19.46,19.55,19.43,19.49,188100.0,12.0981,12.154,12.0794,12.1167,188100.0
2007-09-24 11:30:00,19.49,19.49,19.39,19.4,164900.0,12.1167,12.1167,12.0545,12.0608,164900.0
2007-09-24 12:00:00,19.4,19.43,19.3,19.34,303900.0,12.0608,12.0794,11.9986,12.0235,303900.0
2007-09-24 12:30:00,19.35,19.37,19.29,19.33,135400.0,12.0297,12.0421,11.9924,12.0172,135400.0
2007-09-24 13:00:00,19.32,19.36,19.27,19.32,135700.0,12.011,12.0359,11.9799,12.011,135700.0
2007-09-24 13:30:00,19.32,19.41,19.27,19.36,190700.0,12.011,12.067,11.9799,12.0359,190700.0
2007-09-24 14:00:00,19.36,19.44,19.36,19.37,172300.0,12.0359,12.0856,12.0359,12.0421,172300.0
2007-09-24 14:30:00,19.37,19.43,19.36,19.36,179400.0,12.0421,12.0794,12.0359,12.0359,179400.0
2007-09-24 15:00:00,19.36,19.39,19.29,19.39,242300.0,12.0359,12.0545,11.9924,12.0545,242300.0
2007-09-24 15:30:00,19.39,19.39,19.3,19.31,320300.0,12.0545,12.0545,11.9986,12.0048,320300.0
2007-09-25 09:30:00,19.24,19.37,19.0,19.03,286400.0,11.9613,12.0421,11.8121,11.8307,286400.0
2007-09-25 10:00:00,19.02,19.08,18.96,19.05,602800.0,11.8245,11.8618,11.7872,11.8432,602800.0
2007-09-25 10:30:00,19.05,19.08,19.03,19.06,214000.0,11.8432,11.8618,11.8307,11.8494,214000.0
2007-09-25 11:00:00,19.07,19.16,19.06,19.12,351600.0,11.8556,11.9116,11.8494,11.8867,351600.0
2007-09-25 11:30:00,19.12,19.15,19.09,19.14,257800.0,11.8867,11.9053,11.868,11.8991,257800.0
2007-09-25 12:00:00,19.14,19.16,19.1,19.12,189100.0,11.8991,11.9116,11.8743,11.8867,189100.0
2007-09-25 12:30:00,19.12,19.19,19.11,19.15,268900.0,11.8867,11.9302,11.8805,11.9053,268900.0
2007-09-25 13:00:00,19.15,19.19,19.15,19.16,154500.0,11.9053,11.9302,11.9053,11.9116,154500.0
2007-09-25 13:30:00,19.17,19.18,19.08,19.12,282500.0,11.9178,11.924,11.8618,11.8867,282500.0
2007-09-25 14:00:00,19.13,19.16,19.08,19.13,219200.0,11.8929,11.9116,11.8618,11.8929,219200.0
2007-09-25 14:30:00,19.13,19.16,19.07,19.13,287200.0,11.8929,11.9116,11.8556,11.8929,287200.0
2007-09-25 15:00:00,19.13,19.13,19.07,19.1,258100.0,11.8929,11.8929,11.8556,11.8743,258100.0
2007-09-25 15:30:00,19.09,19.14,19.04,19.14,537300.0,11.868,11.8991,11.8369,11.8991,537300.0
2007-09-26 09:30:00,19.13,19.18,18.9,19.02,255600.0,11.8929,11.924,11.7499,11.8245,255600.0
2007-09-26 10:00:00,19.02,19.07,19.0,19.03,241000.0,11.8245,11.8556,11.8121,11.8307,241000.0
2007-09-26 10:30:00,19.03,19.13,19.02,19.12,255400.0,11.8307,11.8929,11.8245,11.8867,255400.0
2007-09-26 11:00:00,19.12,19.19,19.11,19.14,296300.0,11.8867,11.9302,11.8805,11.8991,296300.0
2007-09-26 11:30:00,19.14,19.15,19.07,19.11,693100.0,11.8991,11.9053,11.8556,11.8805,693100.0
2007-09-26 12:00:00,19.11,19.12,19.06,19.08,200900.0,11.8805,11.8867,11.8494,11.8618,200900.0
2007-09-26 12:30:00,19.08,19.1,19.06,19.06,261900.0,11.8618,11.8743,11.8494,11.8494,261900.0
2007-09-26 13:00:00,19.07,19.13,19.07,19.11,163900.0,11.8556,11.8929,11.8556,11.8805,163900.0
2007-09-26 13:30:00,19.11,19.11,18.98,19.01,539900.0,11.8805,11.8805,11.7996,11.8183,539900.0
2007-09-26 14:00:00,19.01,19.04,19.0,19.03,231200.0,11.8183,11.8369,11.8121,11.8307,231200.0
2007-09-26 14:30:00,19.02,19.07,19.02,19.07,229200.0,11.8245,11.8556,11.8245,11.8556,229200.0
2007-09-26 15:00:00,19.05,19.11,19.01,19.07,525400.0,11.8432,11.8805,11.8183,11.8556,525400.0
2007-09-26 15:30:00,19.07,19.08,18.98,19.03,328600.0,11.8556,11.8618,11.7996,11.8307,328600.0
2007-09-27 09:30:00,19.06,19.13,18.96,18.99,280900.0,11.8494,11.8929,11.7872,11.8059,280900.0
2007-09-27 10:00:00,18.99,19.07,18.97,19.01,234200.0,11.8059,11.8556,11.7934,11.8183,234200.0
2007-09-27 10:30:00,19.0,19.09,19.0,19.08,268400.0,11.8121,11.868,11.8121,11.8618,268400.0
2007-09-27 11:00:00,19.08,19.1,19.05,19.05,175200.0,11.8618,11.8743,11.8432,11.8432,175200.0
2007-09-27 11:30:00,19.05,19.08,19.04,19.07,114500.0,11.8432,11.8618,11.8369,11.8556,114500.0
2007-09-27 12:00:00,19.06,19.1,19.02,19.04,178000.0,11.8494,11.8743,11.8245,11.8369,178000.0
2007-09-27 12:30:00,19.04,19.06,19.03,19.05,142800.0,11.8369,11.8494,11.8307,11.8432,142800.0
2007-09-27 13:00:00,19.05,19.06,19.03,19.06,163200.0,11.8432,11.8494,11.8307,11.8494,163200.0
2007-09-27 13:30:00,19.05,19.08,19.04,19.08,97300.0,11.8432,11.8618,11.8369,11.8618,97300.0
2007-09-27 14:00:00,19.08,19.1,19.07,19.09,161000.0,11.8618,11.8743,11.8556,11.868,161000.0
2007-09-27 14:30:00,19.09,19.1,19.06,19.1,164800.0,11.868,11.8743,11.8494,11.8743,164800.0
2007-09-27 15:00:00,19.09,19.18,19.09,19.16,244400.0,11.868,11.924,11.868,11.9116,244400.0
2007-09-27 15:30:00,19.17,19.2,19.13,19.19,285800.0,11.9178,11.9364,11.8929,11.9302,285800.0
2007-09-28 09:30:00,19.06,19.32,19.06,19.2,178700.0,11.8494,12.011,11.8494,11.9364,178700.0
2007-09-28 10:00:00,19.2,19.28,19.17,19.19,167100.0,11.9364,11.9862,11.9178,11.9302,167100.0
2007-09-28 10:30:00,19.19,19.32,19.13,19.32,236500.0,11.9302,12.011,11.8929,12.011,236500.0
2007-09-28 11:00:00,19.32,19.46,19.31,19.45,306800.0,12.011,12.0981,12.0048,12.0918,306800.0
2007-09-28 11:30:00,19.46,19.59,19.45,19.55,377800.0,12.0981,12.1789,12.0918,12.154,377800.0
2007-09-28 12:00:00,19.55,19.58,19.55,19.57,132700.0,12.154,12.1727,12.154,12.1664,132700.0
2007-09-28 12:30:00,19.56,19.59,19.56,19.58,157800.0,12.1602,12.1789,12.1602,12.1727,157800.0
2007-09-28 13:00:00,19.57,19.63,19.55,19.6,223000.0,12.1664,12.2037,12.154,12.1851,223000.0
2007-09-28 13:30:00,19.61,19.61,19.53,19.55,178200.0,12.1913,12.1913,12.1416,12.154,178200.0
2007-09-28 14:00:00,19.55,19.56,19.47,19.48,286100.0,12.154,12.1602,12.1043,12.1105,286100.0
2007-09-28 14:30:00,19.49,19.49,19.44,19.44,258500.0,12.1167,12.1167,12.0856,12.0856,258500.0
2007-09-28 15:00:00,19.45,19.45,19.36,19.39,357400.0,12.0918,12.0918,12.0359,12.0545,357400.0
2007-09-28 15:30:00,19.4,19.46,19.37,19.41,583300.0,12.0608,12.0981,12.0421,12.067,583300.0
2007-10-01 09:30:00,19.41,19.5,19.35,19.4,354200.0,12.067,12.1229,12.0297,12.0608,354200.0
2007-10-01 10:00:00,19.4,19.45,19.37,19.37,288400.0,12.0608,12.0918,12.0421,12.0421,288400.0
2007-10-01 10:30:00,19.36,19.41,19.28,19.31,322900.0,12.0359,12.067,11.9862,12.0048,322900.0
2007-10-01 11:00:00,19.32,19.34,19.3,19.33,131400.0,12.011,12.0235,11.9986,12.0172,131400.0
2007-10-01 11:30:00,19.34,19.46,19.34,19.45,298400.0,12.0235,12.0981,12.0235,12.0918,298400.0
2007-10-01 12:00:00,19.46,19.55,19.45,19.54,192600.0,12.0981,12.154,12.0918,12.1478,192600.0
2007-10-01 12:30:00,19.54,19.59,19.54,19.57,113300.0,12.1478,12.1789,12.1478,12.1664,113300.0
2007-10-01 13:00:00,19.57,19.6,19.54,19.55,236600.0,12.1664,12.1851,12.1478,12.154,236600.0
2007-10-01 13:30:00,19.55,19.55,19.48,19.49,198700.0,12.154,12.154,12.1105,12.1167,198700.0
2007-10-01 14:00:00,19.5,19.51,19.46,19.47,182000.0,12.1229,12.1291,12.0981,12.1043,182000.0
2007-10-01 14:30:00,19.47,19.48,19.43,19.45,296200.0,12.1043,12.1105,12.0794,12.0918,296200.0
2007-10-01 15:00:00,19.45,19.48,19.44,19.47,256600.0,12.0918,12.1105,12.0856,12.1043,256600.0
2007-10-01 15:30:00,19.47,19.52,19.43,19.5,384900.0,12.1043,12.1354,12.0794,12.1229,384900.0
2007-10-02 09:30:00,19.53,19.75,19.37,19.49,338900.0,12.1416,12.2783,12.0421,12.1167,338900.0
2007-10-02 10:00:00,19.49,19.51,19.46,19.47,375700.0,12.1167,12.1291,12.0981,12.1043,375700.0
2007-10-02 10:30:00,19.48,19.49,19.39,19.45,524300.0,12.1105,12.1167,12.0545,12.0918,524300.0
2007-10-02 11:00:00,19.44,19.46,19.38,19.4,426100.0,12.0856,12.0981,12.0483,12.0608,426100.0
2007-10-02 11:30:00,19.4,19.4,19.35,19.37,168600.0,12.0608,12.0608,12.0297,12.0421,168600.0
2007-10-02 12:00:00,19.37,19.37,19.29,19.29,198000.0,12.0421,12.0421,11.9924,11.9924,198000.0
2007-10-02 12:30:00,19.3,19.31,19.28,19.3,175400.0,11.9986,12.0048,11.9862,11.9986,175400.0
2007-10-02 13:00:00,19.31,19.31,19.25,19.26,224100.0,12.0048,12.0048,11.9675,11.9737,224100.0
2007-10-02 13:30:00,19.25,19.28,19.25,19.27,190700.0,11.9675,11.9862,11.9675,11.9799,190700.0
2007-10-02 14:00:00,19.27,19.33,19.27,19.3,261100.0,11.9799,12.0172,11.9799,11.9986,261100.0
2007-10-02 14:30:00,19.3,19.34,19.29,19.33,280300.0,11.9986,12.0235,11.9924,12.0172,280300.0
2007-10-02 15:00:00,19.33,19.34,19.32,19.34,209000.0,12.0172,12.0235,12.011,12.0235,209000.0
2007-10-02 15:30:00,19.34,19.39,19.32,19.38,749700.0,12.0235,12.0545,12.011,12.0483,749700.0
2007-10-03 09:30:00,19.24,19.45,19.24,19.45,145900.0,11.9613,12.0918,11.9613,12.0918,145900.0
2007-10-03 10:00:00,19.45,19.62,19.45,19.6,207000.0,12.0918,12.1975,12.0918,12.1851,207000.0
2007-10-03 10:30:00,19.6,19.64,19.54,19.63,165700.0,12.1851,12.21,12.1478,12.2037,165700.0
2007-10-03 11:00:00,19.63,19.64,19.49,19.5,202600.0,12.2037,12.21,12.1167,12.1229,202600.0
2007-10-03 11:30:00,19.5,19.54,19.49,19.53,418800.0,12.1229,12.1478,12.1167,12.1416,418800.0
2007-10-03 12:00:00,19.52,19.64,19.52,19.61,492700.0,12.1354,12.21,12.1354,12.1913,492700.0
2007-10-03 12:30:00,19.6,19.61,19.58,19.61,54300.0,12.1851,12.1913,12.1727,12.1913,54300.0
2007-10-03 13:00:00,19.61,19.63,19.6,19.61,220500.0,12.1913,12.2037,12.1851,12.1913,220500.0
2007-10-03 13:30:00,19.61,19.65,19.6,19.64,126400.0,12.1913,12.2162,12.1851,12.21,126400.0
2007-10-03 14:00:00,19.63,19.64,19.58,19.6,126500.0,12.2037,12.21,12.1727,12.1851,126500.0
2007-10-03 14:30:00,19.59,19.6,19.56,19.58,163400.0,12.1789,12.1851,12.1602,12.1727,163400.0
2007-10-03 15:00:00,19.58,19.62,19.56,19.57,228800.0,12.1727,12.1975,12.1602,12.1664,228800.0
2007-10-03 15:30:00,19.56,19.57,19.51,19.53,451300.0,12.1602,12.1664,12.1291,12.1416,451300.0
2007-10-04 09:30:00,19.53,19.66,19.5,19.55,273600.0,12.1416,12.2224,12.1229,12.154,273600.0
2007-10-04 10:00:00,19.54,19.68,19.53,19.68,322200.0,12.1478,12.2348,12.1416,12.2348,322200.0
2007-10-04 10:30:00,19.67,19.76,19.67,19.74,259000.0,12.2286,12.2846,12.2286,12.2721,259000.0
2007-10-04 11:00:00,19.75,19.76,19.72,19.73,199700.0,12.2783,12.2846,12.2597,12.2659,199700.0
2007-10-04 11:30:00,19.74,19.78,19.73,19.74,385000.0,12.2721,12.297,12.2659,12.2721,385000.0
2007-10-04 12:00:00,19.74,19.78,19.74,19.77,377700.0,12.2721,12.297,12.2721,12.2908,377700.0
2007-10-04 12:30:00,19.77,19.8,19.76,19.79,262600.0,12.2908,12.3094,12.2846,12.3032,262600.0
2007-10-04 13:00:00,19.78,19.81,19.75,19.79,496700.0,12.297,12.3156,12.2783,12.3032,496700.0
2007-10-04 13:30:00,19.79,19.88,19.78,19.87,185600.0,12.3032,12.3592,12.297,12.353,185600.0
2007-10-04 14:00:00,19.87,19.95,19.87,19.95,278300.0,12.353,12.4027,12.353,12.4027,278300.0
2007-10-04 14:30:00,19.94,20.01,19.92,19.99,528600.0,12.3965,12.44,12.384,12.4276,528600.0
2007-10-04 15:00:00,19.99,20.0,19.94,19.94,301900.0,12.4276,12.4338,12.3965,12.3965,301900.0
2007-10-04 15:30:00,19.94,19.96,19.91,19.95,566600.0,12.3965,12.4089,12.3778,12.4027,566600.0
2007-10-05 09:30:00,19.92,20.15,19.76,19.82,339000.0,12.384,12.527,12.2846,12.3219,339000.0
2007-10-05 10:00:00,19.82,19.91,19.82,19.88,275200.0,12.3219,12.3778,12.3219,12.3592,275200.0
2007-10-05 10:30:00,19.87,20.03,19.87,20.02,267500.0,12.353,12.4524,12.353,12.4462,267500.0
2007-10-05 11:00:00,20.02,20.13,20.01,20.1,284700.0,12.4462,12.5146,12.44,12.4959,284700.0
2007-10-05 11:30:00,20.1,20.19,20.1,20.13,371500.0,12.4959,12.5519,12.4959,12.5146,371500.0
2007-10-05 12:00:00,20.12,20.13,20.09,20.1,283200.0,12.5084,12.5146,12.4897,12.4959,283200.0
2007-10-05 12:30:00,20.09,20.11,20.09,20.09,223000.0,12.4897,12.5022,12.4897,12.4897,223000.0
2007-10-05 13:00:00,20.09,20.1,20.05,20.07,152000.0,12.4897,12.4959,12.4649,12.4773,152000.0
2007-10-05 13:30:00,20.08,20.14,20.07,20.11,149000.0,12.4835,12.5208,12.4773,12.5022,149000.0
2007-10-05 14:00:00,20.11,20.13,20.1,20.12,156200.0,12.5022,12.5146,12.4959,12.5084,156200.0
2007-10-05 14:30:00,20.13,20.13,20.11,20.12,183600.0,12.5146,12.5146,12.5022,12.5084,183600.0
2007-10-05 15:00:00,20.12,20.12,20.06,20.07,293000.0,12.5084,12.5084,12.4711,12.4773,293000.0
2007-10-05 15:30:00,20.07,20.09,20.0,20.01,455200.0,12.4773,12.4897,12.4338,12.44,455200.0
2007-10-08 09:30:00,19.5,19.76,19.48,19.69,327800.0,12.1229,12.2846,12.1105,12.241,327800.0
2007-10-08 10:00:00,19.68,19.69,19.52,19.54,558600.0,12.2348,12.241,12.1354,12.1478,558600.0
2007-10-08 10:30:00,19.53,19.55,19.51,19.52,183700.0,12.1416,12.154,12.1291,12.1354,183700.0
2007-10-08 11:00:00,19.52,19.62,19.5,19.55,270200.0,12.1354,12.1975,12.1229,12.154,270200.0
2007-10-08 11:30:00,19.56,19.66,19.51,19.65,260900.0,12.1602,12.2224,12.1291,12.2162,260900.0
2007-10-08 12:00:00,19.64,19.72,19.64,19.69,88400.0,12.21,12.2597,12.21,12.241,88400.0
2007-10-08 12:30:00,19.69,19.74,19.67,19.73,118900.0,12.241,12.2721,12.2286,12.2659,118900.0
2007-10-08 13:00:00,19.74,19.74,19.7,19.71,81400.0,12.2721,12.2721,12.2473,12.2535,81400.0
2007-10-08 13:30:00,19.72,19.72,19.66,19.67,86100.0,12.2597,12.2597,12.2224,12.2286,86100.0
2007-10-08 14:00:00,19.67,19.72,19.67,19.71,109600.0,12.2286,12.2597,12.2286,12.2535,109600.0
2007-10-08 14:30:00,19.7,19.74,19.69,19.69,281400.0,12.2473,12.2721,12.241,12.241,281400.0
2007-10-08 15:00:00,19.69,19.72,19.69,19.71,192000.0,12.241,12.2597,12.241,12.2535,192000.0
2007-10-08 15:30:00,19.71,19.72,19.62,19.66,445200.0,12.2535,12.2597,12.1975,12.2224,445200.0
2007-10-09 09:30:00,19.75,19.95,19.7,19.93,336400.0,12.2783,12.4027,12.2473,12.3903,336400.0
2007-10-09 10:00:00,19.93,19.98,19.9,19.95,512500.0,12.3903,12.4213,12.3716,12.4027,512500.0
2007-10-09 10:30:00,19.95,19.98,19.93,19.97,544500.0,12.4027,12.4213,12.3903,12.4151,544500.0
2007-10-09 11:00:00,19.97,20.05,19.96,20.05,472200.0,12.4151,12.4649,12.4089,12.4649,472200.0
2007-10-09 11:30:00,20.04,20.08,20.03,20.08,228600.0,12.4586,12.4835,12.4524,12.4835,228600.0
2007-10-09 12:00:00,20.07,20.09,20.03,20.05,222200.0,12.4773,12.4897,12.4524,12.4649,222200.0
2007-10-09 12:30:00,20.05,20.05,19.98,20.01,316000.0,12.4649,12.4649,12.4213,12.44,316000.0
2007-10-09 13:00:00,20.0,20.04,20.0,20.04,183600.0,12.4338,12.4586,12.4338,12.4586,183600.0
2007-10-09 13:30:00,20.03,20.07,20.02,20.05,205500.0,12.4524,12.4773,12.4462,12.4649,205500.0
2007-10-09 14:00:00,20.04,20.1,20.01,20.08,334500.0,12.4586,12.4959,12.44,12.4835,334500.0
2007-10-09 14:30:00,20.08,20.09,20.04,20.04,205900.0,12.4835,12.4897,12.4586,12.4586,205900.0
2007-10-09 15:00:00,20.05,20.06,20.01,20.05,337000.0,12.4649,12.4711,12.44,12.4649,337000.0
2007-10-09 15:30:00,20.05,20.19,19.99,20.15,1205300.0,12.4649,12.5519,12.4276,12.527,1205300.0
2007-10-10 09:30:00,20.49,20.5,19.87,19.98,331600.0,12.7384,12.7446,12.353,12.4213,331600.0
2007-10-10 10:00:00,19.98,20.14,19.91,20.08,297300.0,12.4213,12.5208,12.3778,12.4835,297300.0
2007-10-10 10:30:00,20.09,20.13,19.99,20.03,432500.0,12.4897,12.5146,12.4276,12.4524,432500.0
2007-10-10 11:00:00,20.02,20.16,20.02,20.15,860100.0,12.4462,12.5332,12.4462,12.527,860100.0
2007-10-10 11:30:00,20.15,20.26,20.11,20.13,546300.0,12.527,12.5954,12.5022,12.5146,546300.0
2007-10-10 12:00:00,20.13,20.15,20.06,20.12,311900.0,12.5146,12.527,12.4711,12.5084,311900.0
2007-10-10 12:30:00,20.12,20.18,20.1,20.17,247800.0,12.5084,12.5457,12.4959,12.5395,247800.0
2007-10-10 13:00:00,20.17,20.17,20.1,20.11,275900.0,12.5395,12.5395,12.4959,12.5022,275900.0
2007-10-10 13:30:00,20.1,20.19,20.1,20.15,395100.0,12.4959,12.5519,12.4959,12.527,395100.0
2007-10-10 14:00:00,20.16,20.16,20.02,20.09,419600.0,12.5332,12.5332,12.4462,12.4897,419600.0
2007-10-10 14:30:00,20.09,20.1,20.06,20.08,383100.0,12.4897,12.4959,12.4711,12.4835,383100.0
2007-10-10 15:00:00,20.07,20.09,19.98,19.99,595100.0,12.4773,12.4897,12.4213,12.4276,595100.0
2007-10-10 15:30:00,19.99,20.01,19.76,19.82,1275500.0,12.4276,12.44,12.2846,12.3219,1275500.0
2007-10-11 09:30:00,19.51,19.83,19.25,19.4,1237900.0,12.1291,12.3281,11.9675,12.0608,1237900.0
2007-10-11 10:00:00,19.4,19.42,19.32,19.4,472800.0,12.0608,12.0732,12.011,12.0608,472800.0
2007-10-11 10:30:00,19.39,19.43,19.35,19.37,347700.0,12.0545,12.0794,12.0297,12.0421,347700.0
2007-10-11 11:00:00,19.36,19.37,19.28,19.3,418800.0,12.0359,12.0421,11.9862,11.9986,418800.0
2007-10-11 11:30:00,19.3,19.43,19.29,19.39,944800.0,11.9986,12.0794,11.9924,12.0545,944800.0
2007-10-11 12:00:00,19.39,19.53,19.39,19.51,447200.0,12.0545,12.1416,12.0545,12.1291,447200.0
2007-10-11 12:30:00,19.52,19.62,19.5,19.56,503600.0,12.1354,12.1975,12.1229,12.1602,503600.0
2007-10-11 13:00:00,19.56,19.57,19.52,19.54,299500.0,12.1602,12.1664,12.1354,12.1478,299500.0
2007-10-11 13:30:00,19.54,19.54,19.5,19.52,243200.0,12.1478,12.1478,12.1229,12.1354,243200.0
2007-10-11 14:00:00,19.51,19.52,19.36,19.41,519500.0,12.1291,12.1354,12.0359,12.067,519500.0
2007-10-11 14:30:00,19.41,19.5,19.39,19.45,361200.0,12.067,12.1229,12.0545,12.0918,361200.0
2007-10-11 15:00:00,19.45,19.46,19.39,19.42,584300.0,12.0918,12.0981,12.0545,12.0732,584300.0
2007-10-11 15:30:00,19.43,19.48,19.33,19.43,1202100.0,12.0794,12.1105,12.0172,12.0794,1202100.0
2007-10-12 09:30:00,19.39,19.54,19.39,19.5,113700.0,12.0545,12.1478,12.0545,12.1229,113700.0
2007-10-12 10:00:00,19.49,19.63,19.47,19.61,214100.0,12.1167,12.2037,12.1043,12.1913,214100.0
2007-10-12 10:30:00,19.61,19.72,19.55,19.71,307500.0,12.1913,12.2597,12.154,12.2535,307500.0
2007-10-12 11:00:00,19.72,19.85,19.7,19.85,405700.0,12.2597,12.3405,12.2473,12.3405,405700.0
2007-10-12 11:30:00,19.84,19.89,19.82,19.86,412200.0,12.3343,12.3654,12.3219,12.3467,412200.0
2007-10-12 12:00:00,19.87,20.01,19.86,19.99,436100.0,12.353,12.44,12.3467,12.4276,436100.0
2007-10-12 12:30:00,19.99,19.99,19.93,19.96,226500.0,12.4276,12.4276,12.3903,12.4089,226500.0
2007-10-12 13:00:00,19.97,19.97,19.87,19.93,372500.0,12.4151,12.4151,12.353,12.3903,372500.0
2007-10-12 13:30:00,19.92,19.95,19.9,19.92,236400.0,12.384,12.4027,12.3716,12.384,236400.0
2007-10-12 14:00:00,19.92,19.95,19.88,19.91,270000.0,12.384,12.4027,12.3592,12.3778,270000.0
2007-10-12 14:30:00,19.9,19.93,19.86,19.86,174300.0,12.3716,12.3903,12.3467,12.3467,174300.0
2007-10-12 15:00:00,19.86,19.87,19.74,19.77,409200.0,12.3467,12.353,12.2721,12.2908,409200.0
2007-10-12 15:30:00,19.77,19.8,19.71,19.8,529800.0,12.2908,12.3094,12.2535,12.3094,529800.0
2007-10-15 09:30:00,19.85,20.0,19.75,19.77,375800.0,12.3405,12.4338,12.2783,12.2908,375800.0
2007-10-15 10:00:00,19.77,19.9,19.75,19.9,278300.0,12.2908,12.3716,12.2783,12.3716,278300.0
2007-10-15 10:30:00,19.9,19.9,19.82,19.84,250900.0,12.3716,12.3716,12.3219,12.3343,250900.0
2007-10-15 11:00:00,19.84,19.85,19.76,19.76,189600.0,12.3343,12.3405,12.2846,12.2846,189600.0
2007-10-15 11:30:00,19.77,19.79,19.75,19.78,202400.0,12.2908,12.3032,12.2783,12.297,202400.0
2007-10-15 12:00:00,19.77,19.78,19.71,19.71,263500.0,12.2908,12.297,12.2535,12.2535,263500.0
2007-10-15 12:30:00,19.71,19.73,19.68,19.71,399300.0,12.2535,12.2659,12.2348,12.2535,399300.0
2007-10-15 13:00:00,19.71,19.76,19.7,19.75,171200.0,12.2535,12.2846,12.2473,12.2783,171200.0
2007-10-15 13:30:00,19.75,19.77,19.73,19.77,267700.0,12.2783,12.2908,12.2659,12.2908,267700.0
2007-10-15 14:00:00,19.77,19.77,19.66,19.69,334900.0,12.2908,12.2908,12.2224,12.241,334900.0
2007-10-15 14:30:00,19.7,19.72,19.69,19.7,242000.0,12.2473,12.2597,12.241,12.2473,242000.0
2007-10-15 15:00:00,19.69,19.73,19.63,19.64,435300.0,12.241,12.2659,12.2037,12.21,435300.0
2007-10-15 15:30:00,19.64,19.72,19.63,19.71,627000.0,12.21,12.2597,12.2037,12.2535,627000.0
2007-10-16 09:30:00,19.65,19.65,19.52,19.55,259100.0,12.2162,12.2162,12.1354,12.154,259100.0
2007-10-16 10:00:00,19.55,19.55,19.36,19.46,286100.0,12.154,12.154,12.0359,12.0981,286100.0
2007-10-16 10:30:00,19.46,19.46,19.37,19.41,377000.0,12.0981,12.0981,12.0421,12.067,377000.0
2007-10-16 11:00:00,19.41,19.43,19.39,19.41,346700.0,12.067,12.0794,12.0545,12.067,346700.0
2007-10-16 11:30:00,19.41,19.49,19.38,19.39,406600.0,12.067,12.1167,12.0483,12.0545,406600.0
2007-10-16 12:00:00,19.38,19.4,19.37,19.39,193100.0,12.0483,12.0608,12.0421,12.0545,193100.0
2007-10-16 12:30:00,19.39,19.45,19.38,19.39,206800.0,12.0545,12.0918,12.0483,12.0545,206800.0
2007-10-16 13:00:00,19.39,19.39,19.28,19.31,246500.0,12.0545,12.0545,11.9862,12.0048,246500.0
2007-10-16 13:30:00,19.31,19.36,19.28,19.29,269900.0,12.0048,12.0359,11.9862,11.9924,269900.0
2007-10-16 14:00:00,19.29,19.32,19.25,19.25,318500.0,11.9924,12.011,11.9675,11.9675,318500.0
2007-10-16 14:30:00,19.26,19.31,19.24,19.25,277000.0,11.9737,12.0048,11.9613,11.9675,277000.0
2007-10-16 15:00:00,19.25,19.27,19.2,19.2,343000.0,11.9675,11.9799,11.9364,11.9364,343000.0
2007-10-16 15:30:00,19.2,19.32,19.19,19.21,771200.0,11.9364,12.011,11.9302,11.9426,771200.0
2007-10-17 09:30:00,19.28,19.34,19.2,19.26,328400.0,11.9862,12.0235,11.9364,11.9737,328400.0
2007-10-17 10:00:00,19.26,19.26,19.17,19.17,262300.0,11.9737,11.9737,11.9178,11.9178,262300.0
2007-10-17 10:30:00,19.18,19.28,19.15,19.17,292500.0,11.924,11.9862,11.9053,11.9178,292500.0
2007-10-17 11:00:00,19.17,19.19,19.14,19.16,140500.0,11.9178,11.9302,11.8991,11.9116,140500.0
2007-10-17 11:30:00,19.16,19.18,19.09,19.09,229600.0,11.9116,11.924,11.868,11.868,229600.0
2007-10-17 12:00:00,19.1,19.1,19.01,19.01,143300.0,11.8743,11.8743,11.8183,11.8183,143300.0
2007-10-17 12:30:00,19.02,19.03,18.99,19.0,272800.0,11.8245,11.8307,11.8059,11.8121,272800.0
2007-10-17 13:00:00,19.01,19.02,18.9,18.9,332300.0,11.8183,11.8245,11.7499,11.7499,332300.0
2007-10-17 13:30:00,18.9,18.93,18.81,18.83,421800.0,11.7499,11.7686,11.694,11.7064,421800.0
2007-10-17 14:00:00,18.82,18.87,18.8,18.87,375300.0,11.7002,11.7313,11.6877,11.7313,375300.0
2007-10-17 14:30:00,18.87,18.87,18.78,18.85,416000.0,11.7313,11.7313,11.6753,11.7188,416000.0
2007-10-17 15:00:00,18.85,18.9,18.81,18.83,436800.0,11.7188,11.7499,11.694,11.7064,436800.0
2007-10-17 15:30:00,18.83,18.88,18.78,18.88,802200.0,11.7064,11.7375,11.6753,11.7375,802200.0
2007-10-18 09:30:00,18.75,18.84,18.5,18.5,354300.0,11.6567,11.7126,11.5012,11.5012,354300.0
2007-10-18 10:00:00,18.51,18.52,18.48,18.52,362000.0,11.5075,11.5137,11.4888,11.5137,362000.0
2007-10-18 10:30:00,18.51,18.52,18.45,18.5,288100.0,11.5075,11.5137,11.4702,11.5012,288100.0
2007-10-18 11:00:00,18.5,18.62,18.5,18.56,218500.0,11.5012,11.5758,11.5012,11.5385,218500.0
2007-10-18 11:30:00,18.57,18.68,18.56,18.67,195000.0,11.5448,11.6131,11.5385,11.6069,195000.0
2007-10-18 12:00:00,18.67,18.68,18.63,18.64,164700.0,11.6069,11.6131,11.5821,11.5883,164700.0
2007-10-18 12:30:00,18.64,18.67,18.61,18.63,176100.0,11.5883,11.6069,11.5696,11.5821,176100.0
2007-10-18 13:00:00,18.63,18.67,18.61,18.67,206200.0,11.5821,11.6069,11.5696,11.6069,206200.0
2007-10-18 13:30:00,18.67,18.75,18.66,18.73,229000.0,11.6069,11.6567,11.6007,11.6442,229000.0
2007-10-18 14:00:00,18.73,18.76,18.71,18.71,256100.0,11.6442,11.6629,11.6318,11.6318,256100.0
2007-10-18 14:30:00,18.71,18.72,18.69,18.69,253900.0,11.6318,11.638,11.6194,11.6194,253900.0
2007-10-18 15:00:00,18.69,18.76,18.68,18.72,307400.0,11.6194,11.6629,11.6131,11.638,307400.0
2007-10-18 15:30:00,18.72,18.74,18.63,18.63,456700.0,11.638,11.6504,11.5821,11.5821,456700.0
2007-10-19 09:30:00,18.51,18.6,18.5,18.59,685000.0,11.5075,11.5634,11.5012,11.5572,685000.0
2007-10-19 10:00:00,18.59,18.7,18.57,18.6,240800.0,11.5572,11.6256,11.5448,11.5634,240800.0
2007-10-19 10:30:00,18.6,18.64,18.57,18.58,327300.0,11.5634,11.5883,11.5448,11.551,327300.0
2007-10-19 11:00:00,18.58,18.68,18.58,18.67,271800.0,11.551,11.6131,11.551,11.6069,271800.0
2007-10-19 11:30:00,18.68,18.85,18.64,18.78,488100.0,11.6131,11.7188,11.5883,11.6753,488100.0
2007-10-19 12:00:00,18.78,18.79,18.68,18.69,299500.0,11.6753,11.6815,11.6131,11.6194,299500.0
2007-10-19 12:30:00,18.69,18.73,18.64,18.65,247700.0,11.6194,11.6442,11.5883,11.5945,247700.0
2007-10-19 13:00:00,18.65,18.66,18.61,18.62,228300.0,11.5945,11.6007,11.5696,11.5758,228300.0
2007-10-19 13:30:00,18.61,18.63,18.6,18.61,322400.0,11.5696,11.5821,11.5634,11.5696,322400.0
2007-10-19 14:00:00,18.61,18.62,18.54,18.59,397300.0,11.5696,11.5758,11.5261,11.5572,397300.0
2007-10-19 14:30:00,18.59,18.59,18.5,18.5,284400.0,11.5572,11.5572,11.5012,11.5012,284400.0
2007-10-19 15:00:00,18.51,18.51,18.43,18.43,513900.0,11.5075,11.5075,11.4577,11.4577,513900.0
2007-10-19 15:30:00,18.43,18.51,18.36,18.39,551300.0,11.4577,11.5075,11.4142,11.4329,551300.0
2007-10-22 09:30:00,18.22,18.28,18.06,18.18,430300.0,11.3272,11.3645,11.2277,11.3023,430300.0
2007-10-22 10:00:00,18.17,18.34,18.17,18.32,364200.0,11.2961,11.4018,11.2961,11.3893,364200.0
2007-10-22 10:30:00,18.32,18.4,18.25,18.3,349100.0,11.3893,11.4391,11.3458,11.3769,349100.0
2007-10-22 11:00:00,18.29,18.3,18.23,18.24,388100.0,11.3707,11.3769,11.3334,11.3396,388100.0
2007-10-22 11:30:00,18.24,18.3,18.24,18.3,179100.0,11.3396,11.3769,11.3396,11.3769,179100.0
2007-10-22 12:00:00,18.29,18.3,18.24,18.25,161600.0,11.3707,11.3769,11.3396,11.3458,161600.0
2007-10-22 12:30:00,18.25,18.28,18.23,18.25,337000.0,11.3458,11.3645,11.3334,11.3458,337000.0
2007-10-22 13:00:00,18.26,18.39,18.25,18.39,330700.0,11.352,11.4329,11.3458,11.4329,330700.0
2007-10-22 13:30:00,18.39,18.46,18.38,18.45,388800.0,11.4329,11.4764,11.4266,11.4702,388800.0
2007-10-22 14:00:00,18.45,18.47,18.34,18.34,282500.0,11.4702,11.4826,11.4018,11.4018,282500.0
2007-10-22 14:30:00,18.34,18.39,18.26,18.27,294700.0,11.4018,11.4329,11.352,11.3582,294700.0
2007-10-22 15:00:00,18.26,18.42,18.26,18.42,424000.0,11.352,11.4515,11.352,11.4515,424000.0
2007-10-22 15:30:00,18.42,18.56,18.4,18.54,525500.0,11.4515,11.5385,11.4391,11.5261,525500.0
2007-10-23 09:30:00,18.57,18.6,18.36,18.36,230400.0,11.5448,11.5634,11.4142,11.4142,230400.0
2007-10-23 10:00:00,18.36,18.41,18.29,18.37,287000.0,11.4142,11.4453,11.3707,11.4204,287000.0
2007-10-23 10:30:00,18.38,18.42,18.33,18.37,372300.0,11.4266,11.4515,11.3956,11.4204,372300.0
2007-10-23 11:00:00,18.37,18.37,18.3,18.31,240400.0,11.4204,11.4204,11.3769,11.3831,240400.0
2007-10-23 11:30:00,18.32,18.41,18.3,18.4,254400.0,11.3893,11.4453,11.3769,11.4391,254400.0
2007-10-23 12:00:00,18.4,18.45,18.37,18.37,283200.0,11.4391,11.4702,11.4204,11.4204,283200.0
2007-10-23 12:30:00,18.36,18.4,18.34,18.34,179300.0,11.4142,11.4391,11.4018,11.4018,179300.0
2007-10-23 13:00:00,18.35,18.43,18.33,18.36,196000.0,11.408,11.4577,11.3956,11.4142,196000.0
2007-10-23 13:30:00,18.36,18.41,18.35,18.4,147400.0,11.4142,11.4453,11.408,11.4391,147400.0
2007-10-23 14:00:00,18.4,18.45,18.4,18.4,144600.0,11.4391,11.4702,11.4391,11.4391,144600.0
2007-10-23 14:30:00,18.4,18.41,18.34,18.38,318800.0,11.4391,11.4453,11.4018,11.4266,318800.0
2007-10-23 15:00:00,18.38,18.43,18.37,18.41,258200.0,11.4266,11.4577,11.4204,11.4453,258200.0
2007-10-23 15:30:00,18.42,18.47,18.39,18.47,411800.0,11.4515,11.4826,11.4329,11.4826,411800.0
2007-10-24 09:30:00,18.41,18.5,18.37,18.49,212700.0,11.4453,11.5012,11.4204,11.495,212700.0
2007-10-24 10:00:00,18.5,18.5,18.33,18.34,350500.0,11.5012,11.5012,11.3956,11.4018,350500.0
2007-10-24 10:30:00,18.35,18.35,18.14,18.19,459400.0,11.408,11.408,11.2774,11.3085,459400.0
2007-10-24 11:00:00,18.19,18.33,18.12,18.32,533200.0,11.3085,11.3956,11.265,11.3893,533200.0
2007-10-24 11:30:00,18.32,18.37,18.24,18.28,352700.0,11.3893,11.4204,11.3396,11.3645,352700.0
2007-10-24 12:00:00,18.29,18.35,18.25,18.26,255100.0,11.3707,11.408,11.3458,11.352,255100.0
2007-10-24 12:30:00,18.27,18.33,18.25,18.28,243500.0,11.3582,11.3956,11.3458,11.3645,243500.0
2007-10-24 13:00:00,18.29,18.41,18.28,18.41,258400.0,11.3707,11.4453,11.3645,11.4453,258400.0
2007-10-24 13:30:00,18.4,18.41,18.35,18.38,291100.0,11.4391,11.4453,11.408,11.4266,291100.0
2007-10-24 14:00:00,18.38,18.47,18.3,18.46,342400.0,11.4266,11.4826,11.3769,11.4764,342400.0
2007-10-24 14:30:00,18.46,18.54,18.39,18.54,402700.0,11.4764,11.5261,11.4329,11.5261,402700.0
2007-10-24 15:00:00,18.53,18.64,18.51,18.62,455400.0,11.5199,11.5883,11.5075,11.5758,455400.0
2007-10-24 15:30:00,18.62,18.67,18.53,18.64,798000.0,11.5758,11.6069,11.5199,11.5883,798000.0
2007-10-25 09:30:00,18.63,18.64,18.46,18.47,217500.0,11.5821,11.5883,11.4764,11.4826,217500.0
2007-10-25 10:00:00,18.47,18.62,18.46,18.62,277800.0,11.4826,11.5758,11.4764,11.5758,277800.0
2007-10-25 10:30:00,18.61,18.62,18.49,18.52,175300.0,11.5696,11.5758,11.495,11.5137,175300.0
2007-10-25 11:00:00,18.52,18.53,18.36,18.45,286900.0,11.5137,11.5199,11.4142,11.4702,286900.0
2007-10-25 11:30:00,18.45,18.52,18.29,18.3,250500.0,11.4702,11.5137,11.3707,11.3769,250500.0
2007-10-25 12:00:00,18.29,18.33,18.24,18.25,271200.0,11.3707,11.3956,11.3396,11.3458,271200.0
2007-10-25 12:30:00,18.24,18.26,18.21,18.22,109300.0,11.3396,11.352,11.3209,11.3272,109300.0
2007-10-25 13:00:00,18.22,18.25,18.1,18.12,237700.0,11.3272,11.3458,11.2526,11.265,237700.0
2007-10-25 13:30:00,18.13,18.24,18.12,18.14,237500.0,11.2712,11.3396,11.265,11.2774,237500.0
2007-10-25 14:00:00,18.14,18.34,18.1,18.34,295400.0,11.2774,11.4018,11.2526,11.4018,295400.0
2007-10-25 14:30:00,18.34,18.4,18.21,18.38,304100.0,11.4018,11.4391,11.3209,11.4266,304100.0
2007-10-25 15:00:00,18.39,18.42,18.28,18.33,260600.0,11.4329,11.4515,11.3645,11.3956,260600.0
2007-10-25 15:30:00,18.33,18.47,18.32,18.38,489500.0,11.3956,11.4826,11.3893,11.4266,489500.0
2007-10-26 09:30:00,18.7,18.96,18.25,18.34,358000.0,11.6256,11.7872,11.3458,11.4018,358000.0
2007-10-26 10:00:00,18.34,18.35,18.2,18.26,332700.0,11.4018,11.408,11.3147,11.352,332700.0
2007-10-26 10:30:00,18.26,18.33,18.21,18.29,319900.0,11.352,11.3956,11.3209,11.3707,319900.0
2007-10-26 11:00:00,18.29,18.36,18.29,18.35,219500.0,11.3707,11.4142,11.3707,11.408,219500.0
2007-10-26 11:30:00,18.35,18.36,18.25,18.26,215600.0,11.408,11.4142,11.3458,11.352,215600.0
2007-10-26 12:00:00,18.25,18.29,18.21,18.29,127800.0,11.3458,11.3707,11.3209,11.3707,127800.0
2007-10-26 12:30:00,18.28,18.36,18.27,18.29,157900.0,11.3645,11.4142,11.3582,11.3707,157900.0
2007-10-26 13:00:00,18.3,18.34,18.24,18.33,191200.0,11.3769,11.4018,11.3396,11.3956,191200.0
2007-10-26 13:30:00,18.32,18.33,18.25,18.26,188400.0,11.3893,11.3956,11.3458,11.352,188400.0
2007-10-26 14:00:00,18.27,18.47,18.24,18.42,335300.0,11.3582,11.4826,11.3396,11.4515,335300.0
2007-10-26 14:30:00,18.42,18.45,18.35,18.4,303400.0,11.4515,11.4702,11.408,11.4391,303400.0
2007-10-26 15:00:00,18.4,18.41,18.38,18.39,224500.0,11.4391,11.4453,11.4266,11.4329,224500.0
2007-10-26 15:30:00,18.4,18.48,18.39,18.43,506900.0,11.4391,11.4888,11.4329,11.4577,506900.0
2007-10-29 09:30:00,18.42,18.51,18.33,18.39,256000.0,11.4515,11.5075,11.3956,11.4329,256000.0
2007-10-29 10:00:00,18.39,18.4,18.31,18.36,222400.0,11.4329,11.4391,11.3831,11.4142,222400.0
2007-10-29 10:30:00,18.36,18.45,18.35,18.38,238300.0,11.4142,11.4702,11.408,11.4266,238300.0
2007-10-29 11:00:00,18.38,18.39,18.32,18.34,146000.0,11.4266,11.4329,11.3893,11.4018,146000.0
2007-10-29 11:30:00,18.34,18.39,18.3,18.31,185800.0,11.4018,11.4329,11.3769,11.3831,185800.0
2007-10-29 12:00:00,18.32,18.41,18.31,18.36,190600.0,11.3893,11.4453,11.3831,11.4142,190600.0
2007-10-29 12:30:00,18.37,18.37,18.29,18.35,169100.0,11.4204,11.4204,11.3707,11.408,169100.0
2007-10-29 13:00:00,18.35,18.49,18.34,18.48,302600.0,11.408,11.495,11.4018,11.4888,302600.0
2007-10-29 13:30:00,18.48,18.59,18.48,18.57,304100.0,11.4888,11.5572,11.4888,11.5448,304100.0
2007-10-29 14:00:00,18.57,18.58,18.48,18.54,285300.0,11.5448,11.551,11.4888,11.5261,285300.0
2007-10-29 14:30:00,18.54,18.57,18.48,18.56,198300.0,11.5261,11.5448,11.4888,11.5385,198300.0
2007-10-29 15:00:00,18.57,18.58,18.52,18.52,330000.0,11.5448,11.551,11.5137,11.5137,330000.0
2007-10-29 15:30:00,18.53,18.53,18.38,18.43,572600.0,11.5199,11.5199,11.4266,11.4577,572600.0
2007-10-30 09:30:00,18.41,18.54,18.31,18.42,215400.0,11.4453,11.5261,11.3831,11.4515,215400.0
2007-10-30 10:00:00,18.41,18.47,18.33,18.37,179700.0,11.4453,11.4826,11.3956,11.4204,179700.0
2007-10-30 10:30:00,18.37,18.48,18.34,18.43,174500.0,11.4204,11.4888,11.4018,11.4577,174500.0
2007-10-30 11:00:00,18.42,18.42,18.32,18.32,159200.0,11.4515,11.4515,11.3893,11.3893,159200.0
2007-10-30 11:30:00,18.32,18.33,18.27,18.28,117000.0,11.3893,11.3956,11.3582,11.3645,117000.0
2007-10-30 12:00:00,18.28,18.33,18.28,18.32,161700.0,11.3645,11.3956,11.3645,11.3893,161700.0
2007-10-30 12:30:00,18.31,18.43,18.31,18.42,175400.0,11.3831,11.4577,11.3831,11.4515,175400.0
2007-10-30 13:00:00,18.42,18.46,18.38,18.46,143900.0,11.4515,11.4764,11.4266,11.4764,143900.0
2007-10-30 13:30:00,18.45,18.46,18.39,18.42,132800.0,11.4702,11.4764,11.4329,11.4515,132800.0
2007-10-30 14:00:00,18.41,18.46,18.4,18.41,95300.0,11.4453,11.4764,11.4391,11.4453,95300.0
2007-10-30 14:30:00,18.41,18.48,18.41,18.44,140400.0,11.4453,11.4888,11.4453,11.4639,140400.0
2007-10-30 15:00:00,18.44,18.45,18.35,18.35,209200.0,11.4639,11.4702,11.408,11.408,209200.0
2007-10-30 15:30:00,18.34,18.35,18.24,18.29,380200.0,11.4018,11.408,11.3396,11.3707,380200.0
2007-10-31 09:30:00,18.36,18.48,18.25,18.26,185100.0,11.4142,11.4888,11.3458,11.352,185100.0
2007-10-31 10:00:00,18.26,18.38,18.25,18.32,267600.0,11.352,11.4266,11.3458,11.3893,267600.0
2007-10-31 10:30:00,18.31,18.31,18.23,18.25,225100.0,11.3831,11.3831,11.3334,11.3458,225100.0
2007-10-31 11:00:00,18.25,18.3,18.24,18.29,140000.0,11.3458,11.3769,11.3396,11.3707,140000.0
2007-10-31 11:30:00,18.29,18.34,18.29,18.34,128000.0,11.3707,11.4018,11.3707,11.4018,128000.0
2007-10-31 12:00:00,18.34,18.38,18.33,18.36,213000.0,11.4018,11.4266,11.3956,11.4142,213000.0
2007-10-31 12:30:00,18.36,18.39,18.34,18.35,135100.0,11.4142,11.4329,11.4018,11.408,135100.0
2007-10-31 13:00:00,18.36,18.41,18.34,18.39,179900.0,11.4142,11.4453,11.4018,11.4329,179900.0
2007-10-31 13:30:00,18.4,18.42,18.37,18.38,117700.0,11.4391,11.4515,11.4204,11.4266,117700.0
2007-10-31 14:00:00,18.38,18.44,18.26,18.29,502400.0,11.4266,11.4639,11.352,11.3707,502400.0
2007-10-31 14:30:00,18.29,18.51,18.21,18.45,381200.0,11.3707,11.5075,11.3209,11.4702,381200.0
2007-10-31 15:00:00,18.45,18.48,18.3,18.38,311400.0,11.4702,11.4888,11.3769,11.4266,311400.0
2007-10-31 15:30:00,18.38,18.52,18.37,18.49,1025500.0,11.4266,11.5137,11.4204,11.495,1025500.0
2007-11-01 09:30:00,18.43,18.66,18.22,18.66,649800.0,11.4577,11.6007,11.3272,11.6007,649800.0
2007-11-01 10:00:00,18.64,18.69,18.46,18.59,531000.0,11.5883,11.6194,11.4764,11.5572,531000.0
2007-11-01 10:30:00,18.58,18.77,18.56,18.64,528200.0,11.551,11.6691,11.5385,11.5883,528200.0
2007-11-01 11:00:00,18.64,18.72,18.61,18.65,315900.0,11.5883,11.638,11.5696,11.5945,315900.0
2007-11-01 11:30:00,18.65,18.66,18.54,18.64,336000.0,11.5945,11.6007,11.5261,11.5883,336000.0
2007-11-01 12:00:00,18.64,18.8,18.64,18.79,288500.0,11.5883,11.6877,11.5883,11.6815,288500.0
2007-11-01 12:30:00,18.79,18.8,18.7,18.76,273200.0,11.6815,11.6877,11.6256,11.6629,273200.0
2007-11-01 13:00:00,18.76,18.78,18.72,18.75,223900.0,11.6629,11.6753,11.638,11.6567,223900.0
2007-11-01 13:30:00,18.74,18.74,18.58,18.59,316000.0,11.6504,11.6504,11.551,11.5572,316000.0
2007-11-01 14:00:00,18.58,18.72,18.57,18.67,290200.0,11.551,11.638,11.5448,11.6069,290200.0
2007-11-01 14:30:00,18.67,18.78,18.67,18.73,342800.0,11.6069,11.6753,11.6069,11.6442,342800.0
2007-11-01 15:00:00,18.73,18.77,18.57,18.57,440400.0,11.6442,11.6691,11.5448,11.5448,440400.0
2007-11-01 15:30:00,18.58,18.62,18.53,18.54,836500.0,11.551,11.5758,11.5199,11.5261,836500.0
2007-11-02 09:30:00,18.61,18.61,18.2,18.31,736500.0,11.5696,11.5696,11.3147,11.3831,736500.0
2007-11-02 10:00:00,18.31,18.45,18.19,18.35,424800.0,11.3831,11.4702,11.3085,11.408,424800.0
2007-11-02 10:30:00,18.35,18.38,18.2,18.21,326300.0,11.408,11.4266,11.3147,11.3209,326300.0
2007-11-02 11:00:00,18.21,18.24,18.05,18.06,221800.0,11.3209,11.3396,11.2215,11.2277,221800.0
2007-11-02 11:30:00,18.05,18.21,18.05,18.14,166200.0,11.2215,11.3209,11.2215,11.2774,166200.0
2007-11-02 12:00:00,18.14,18.22,18.11,18.18,135900.0,11.2774,11.3272,11.2588,11.3023,135900.0
2007-11-02 12:30:00,18.19,18.37,18.14,18.37,224300.0,11.3085,11.4204,11.2774,11.4204,224300.0
2007-11-02 13:00:00,18.36,18.38,18.12,18.16,195200.0,11.4142,11.4266,11.265,11.2899,195200.0
2007-11-02 13:30:00,18.16,18.18,18.06,18.08,110200.0,11.2899,11.3023,11.2277,11.2401,110200.0
2007-11-02 14:00:00,18.09,18.12,18.01,18.05,200800.0,11.2463,11.265,11.1966,11.2215,200800.0
2007-11-02 14:30:00,18.05,18.07,18.01,18.05,457100.0,11.2215,11.2339,11.1966,11.2215,457100.0
2007-11-02 15:00:00,18.06,18.11,18.01,18.03,503300.0,11.2277,11.2588,11.1966,11.209,503300.0
2007-11-02 15:30:00,18.03,18.26,18.03,18.24,821600.0,11.209,11.352,11.209,11.3396,821600.0
2007-11-05 09:30:00,17.9,18.27,17.89,18.25,407600.0,11.1282,11.3582,11.122,11.3458,407600.0
2007-11-05 10:00:00,18.25,18.41,18.18,18.26,323300.0,11.3458,11.4453,11.3023,11.352,323300.0
2007-11-05 10:30:00,18.26,18.38,18.21,18.21,210500.0,11.352,11.4266,11.3209,11.3209,210500.0
2007-11-05 11:00:00,18.21,18.25,18.16,18.17,126200.0,11.3209,11.3458,11.2899,11.2961,126200.0
2007-11-05 11:30:00,18.17,18.3,18.17,18.27,216800.0,11.2961,11.3769,11.2961,11.3582,216800.0
2007-11-05 12:00:00,18.26,18.27,18.12,18.17,127100.0,11.352,11.3582,11.265,11.2961,127100.0
2007-11-05 12:30:00,18.17,18.23,18.13,18.15,125700.0,11.2961,11.3334,11.2712,11.2836,125700.0
2007-11-05 13:00:00,18.14,18.2,18.14,18.15,136100.0,11.2774,11.3147,11.2774,11.2836,136100.0
2007-11-05 13:30:00,18.15,18.15,18.03,18.06,209800.0,11.2836,11.2836,11.209,11.2277,209800.0
2007-11-05 14:00:00,18.05,18.06,17.96,18.0,443800.0,11.2215,11.2277,11.1655,11.1904,443800.0
2007-11-05 14:30:00,18.0,18.12,17.95,18.07,205200.0,11.1904,11.265,11.1593,11.2339,205200.0
2007-11-05 15:00:00,18.06,18.24,18.05,18.21,439900.0,11.2277,11.3396,11.2215,11.3209,439900.0
2007-11-05 15:30:00,18.21,18.25,18.09,18.09,366900.0,11.3209,11.3458,11.2463,11.2463,366900.0
2007-11-06 09:30:00,18.1,18.31,18.0,18.02,341600.0,11.2526,11.3831,11.1904,11.2028,341600.0
2007-11-06 10:00:00,18.02,18.14,18.01,18.12,176700.0,11.2028,11.2774,11.1966,11.265,176700.0
2007-11-06 10:30:00,18.11,18.11,17.9,17.92,414600.0,11.2588,11.2588,11.1282,11.1407,414600.0
2007-11-06 11:00:00,17.93,18.04,17.92,17.97,264400.0,11.1469,11.2153,11.1407,11.1717,264400.0
2007-11-06 11:30:00,17.97,18.07,17.97,17.99,273700.0,11.1717,11.2339,11.1717,11.1842,273700.0
2007-11-06 12:00:00,17.99,18.03,17.9,18.0,300400.0,11.1842,11.209,11.1282,11.1904,300400.0
2007-11-06 12:30:00,18.0,18.07,17.99,18.07,111200.0,11.1904,11.2339,11.1842,11.2339,111200.0
2007-11-06 13:00:00,18.07,18.12,18.04,18.04,191300.0,11.2339,11.265,11.2153,11.2153,191300.0
2007-11-06 13:30:00,18.04,18.14,18.03,18.11,166000.0,11.2153,11.2774,11.209,11.2588,166000.0
2007-11-06 14:00:00,18.11,18.13,18.03,18.03,193600.0,11.2588,11.2712,11.209,11.209,193600.0
2007-11-06 14:30:00,18.03,18.07,18.0,18.06,223300.0,11.209,11.2339,11.1904,11.2277,223300.0
2007-11-06 15:00:00,18.06,18.11,18.04,18.09,241800.0,11.2277,11.2588,11.2153,11.2463,241800.0
2007-11-06 15:30:00,18.09,18.1,18.0,18.1,529600.0,11.2463,11.2526,11.1904,11.2526,529600.0
2007-11-07 09:30:00,17.85,18.02,17.85,18.0,263200.0,11.0971,11.2028,11.0971,11.1904,263200.0
2007-11-07 10:00:00,17.99,18.08,17.98,18.03,207300.0,11.1842,11.2401,11.178,11.209,207300.0
2007-11-07 10:30:00,18.03,18.05,17.98,18.01,266900.0,11.209,11.2215,11.178,11.1966,266900.0
2007-11-07 11:00:00,18.0,18.07,17.97,18.06,227900.0,11.1904,11.2339,11.1717,11.2277,227900.0
2007-11-07 11:30:00,18.06,18.07,17.99,18.0,167800.0,11.2277,11.2339,11.1842,11.1904,167800.0
2007-11-07 12:00:00,18.0,18.01,17.88,17.92,351800.0,11.1904,11.1966,11.1158,11.1407,351800.0
2007-11-07 12:30:00,17.92,17.99,17.89,17.91,203600.0,11.1407,11.1842,11.122,11.1344,203600.0
2007-11-07 13:00:00,17.9,17.93,17.75,17.82,386300.0,11.1282,11.1469,11.035,11.0785,386300.0
2007-11-07 13:30:00,17.82,17.9,17.81,17.87,274700.0,11.0785,11.1282,11.0723,11.1096,274700.0
2007-11-07 14:00:00,17.87,17.95,17.85,17.9,353800.0,11.1096,11.1593,11.0971,11.1282,353800.0
2007-11-07 14:30:00,17.9,17.96,17.82,17.85,219400.0,11.1282,11.1655,11.0785,11.0971,219400.0
2007-11-07 15:00:00,17.84,17.89,17.74,17.75,229200.0,11.0909,11.122,11.0288,11.035,229200.0
2007-11-07 15:30:00,17.75,17.78,17.55,17.57,757800.0,11.035,11.0536,10.9106,10.9231,757800.0
2007-11-08 09:30:00,17.69,17.92,17.55,17.9,577100.0,10.9977,11.1407,10.9106,11.1282,577100.0
2007-11-08 10:00:00,17.89,17.95,17.71,17.83,436700.0,11.122,11.1593,11.0101,11.0847,436700.0
2007-11-08 10:30:00,17.83,17.9,17.69,17.9,385900.0,11.0847,11.1282,10.9977,11.1282,385900.0
2007-11-08 11:00:00,17.9,17.94,17.68,17.73,267400.0,11.1282,11.1531,10.9915,11.0225,267400.0
2007-11-08 11:30:00,17.73,17.76,17.64,17.7,213700.0,11.0225,11.0412,10.9666,11.0039,213700.0
2007-11-08 12:00:00,17.7,17.73,17.6,17.67,226000.0,11.0039,11.0225,10.9417,10.9852,226000.0
2007-11-08 12:30:00,17.67,17.72,17.53,17.6,305400.0,10.9852,11.0163,10.8982,10.9417,305400.0
2007-11-08 13:00:00,17.61,17.76,17.56,17.71,352000.0,10.9479,11.0412,10.9169,11.0101,352000.0
2007-11-08 13:30:00,17.71,17.8,17.56,17.7,294100.0,11.0101,11.0661,10.9169,11.0039,294100.0
2007-11-08 14:00:00,17.7,17.73,17.56,17.59,197700.0,11.0039,11.0225,10.9169,10.9355,197700.0
2007-11-08 14:30:00,17.61,17.77,17.58,17.77,181200.0,10.9479,11.0474,10.9293,11.0474,181200.0
2007-11-08 15:00:00,17.77,17.89,17.69,17.85,660400.0,11.0474,11.122,10.9977,11.0971,660400.0
2007-11-08 15:30:00,17.85,17.97,17.81,17.87,612500.0,11.0971,11.1717,11.0723,11.1096,612500.0
2007-11-09 09:30:00,17.65,17.97,17.65,17.77,317500.0,10.9728,11.1717,10.9728,11.0474,317500.0
2007-11-09 10:00:00,17.76,18.1,17.7,17.93,343100.0,11.0412,11.2526,11.0039,11.1469,343100.0
2007-11-09 10:30:00,17.93,18.12,17.91,18.04,240600.0,11.1469,11.265,11.1344,11.2153,240600.0
2007-11-09 11:00:00,18.06,18.22,17.94,18.18,205700.0,11.2277,11.3272,11.1531,11.3023,205700.0
2007-11-09 11:30:00,18.18,18.51,18.18,18.42,426100.0,11.3023,11.5075,11.3023,11.4515,426100.0
2007-11-09 12:00:00,18.43,18.43,18.32,18.4,131500.0,11.4577,11.4577,11.3893,11.4391,131500.0
2007-11-09 12:30:00,18.4,18.51,18.38,18.43,205500.0,11.4391,11.5075,11.4266,11.4577,205500.0
2007-11-09 13:00:00,18.43,18.43,18.27,18.37,262900.0,11.4577,11.4577,11.3582,11.4204,262900.0
2007-11-09 13:30:00,18.37,18.43,18.33,18.33,146200.0,11.4204,11.4577,11.3956,11.3956,146200.0
2007-11-09 14:00:00,18.33,18.5,18.3,18.48,228000.0,11.3956,11.5012,11.3769,11.4888,228000.0
2007-11-09 14:30:00,18.49,18.61,18.4,18.49,264200.0,11.495,11.5696,11.4391,11.495,264200.0
2007-11-09 15:00:00,18.49,18.7,18.47,18.64,261400.0,11.495,11.6256,11.4826,11.5883,261400.0
2007-11-09 15:30:00,18.64,18.64,18.33,18.33,669700.0,11.5883,11.5883,11.3956,11.3956,669700.0
2007-11-12 09:30:00,18.28,18.81,18.28,18.7,434100.0,11.3645,11.694,11.3645,11.6256,434100.0
2007-11-12 10:00:00,18.69,18.95,18.65,18.94,361100.0,11.6194,11.781,11.5945,11.7748,361100.0
2007-11-12 10:30:00,18.95,19.04,18.9,19.02,361900.0,11.781,11.8369,11.7499,11.8245,361900.0
2007-11-12 11:00:00,19.01,19.2,18.98,19.19,278800.0,11.8183,11.9364,11.7996,11.9302,278800.0
2007-11-12 11:30:00,19.19,19.19,19.04,19.11,398200.0,11.9302,11.9302,11.8369,11.8805,398200.0
2007-11-12 12:00:00,19.11,19.21,19.11,19.2,238400.0,11.8805,11.9426,11.8805,11.9364,238400.0
2007-11-12 12:30:00,19.2,19.26,19.18,19.18,193300.0,11.9364,11.9737,11.924,11.924,193300.0
2007-11-12 13:00:00,19.19,19.23,19.05,19.08,353200.0,11.9302,11.9551,11.8432,11.8618,353200.0
2007-11-12 13:30:00,19.08,19.09,18.9,18.95,275500.0,11.8618,11.868,11.7499,11.781,275500.0
2007-11-12 14:00:00,18.95,19.04,18.91,19.01,239800.0,11.781,11.8369,11.7561,11.8183,239800.0
2007-11-12 14:30:00,19.0,19.06,18.95,18.95,271600.0,11.8121,11.8494,11.781,11.781,271600.0
2007-11-12 15:00:00,18.96,18.96,18.31,18.55,1249300.0,11.7872,11.7872,11.3831,11.5323,1249300.0
2007-11-12 15:30:00,18.55,18.85,18.55,18.63,709700.0,11.5323,11.7188,11.5323,11.5821,709700.0
2007-11-13 09:30:00,18.72,18.86,18.62,18.64,477800.0,11.638,11.725,11.5758,11.5883,477800.0
2007-11-13 10:00:00,18.64,18.72,18.47,18.5,318300.0,11.5883,11.638,11.4826,11.5012,318300.0
2007-11-13 10:30:00,18.5,18.65,18.47,18.58,252300.0,11.5012,11.5945,11.4826,11.551,252300.0
2007-11-13 11:00:00,18.58,18.82,18.56,18.82,218500.0,11.551,11.7002,11.5385,11.7002,218500.0
2007-11-13 11:30:00,18.82,18.9,18.77,18.87,245500.0,11.7002,11.7499,11.6691,11.7313,245500.0
2007-11-13 12:00:00,18.87,19.05,18.86,19.01,281900.0,11.7313,11.8432,11.725,11.8183,281900.0
2007-11-13 12:30:00,19.01,19.12,18.95,19.12,260700.0,11.8183,11.8867,11.781,11.8867,260700.0
2007-11-13 13:00:00,19.13,19.14,19.04,19.1,275100.0,11.8929,11.8991,11.8369,11.8743,275100.0
2007-11-13 13:30:00,19.1,19.19,19.05,19.11,206300.0,11.8743,11.9302,11.8432,11.8805,206300.0
2007-11-13 14:00:00,19.11,19.17,19.06,19.1,198900.0,11.8805,11.9178,11.8494,11.8743,198900.0
2007-11-13 14:30:00,19.1,19.17,19.08,19.11,178600.0,11.8743,11.9178,11.8618,11.8805,178600.0
2007-11-13 15:00:00,19.11,19.23,19.11,19.22,324100.0,11.8805,11.9551,11.8805,11.9489,324100.0
2007-11-13 15:30:00,19.22,19.39,19.2,19.35,811300.0,11.9489,12.0545,11.9364,12.0297,811300.0
2007-11-14 09:30:00,19.5,19.66,19.33,19.48,382500.0,12.1229,12.2224,12.0172,12.1105,382500.0
2007-11-14 10:00:00,19.48,19.55,19.33,19.34,308700.0,12.1105,12.154,12.0172,12.0235,308700.0
2007-11-14 10:30:00,19.33,19.54,19.25,19.47,202800.0,12.0172,12.1478,11.9675,12.1043,202800.0
2007-11-14 11:00:00,19.47,19.55,19.43,19.51,147200.0,12.1043,12.154,12.0794,12.1291,147200.0
2007-11-14 11:30:00,19.5,19.6,19.48,19.53,139200.0,12.1229,12.1851,12.1105,12.1416,139200.0
2007-11-14 12:00:00,19.53,19.58,19.49,19.55,175000.0,12.1416,12.1727,12.1167,12.154,175000.0
2007-11-14 12:30:00,19.56,19.56,19.44,19.45,262700.0,12.1602,12.1602,12.0856,12.0918,262700.0
2007-11-14 13:00:00,19.46,19.55,19.44,19.51,133900.0,12.0981,12.154,12.0856,12.1291,133900.0
2007-11-14 13:30:00,19.5,19.54,19.42,19.47,172000.0,12.1229,12.1478,12.0732,12.1043,172000.0
2007-11-14 14:00:00,19.46,19.58,19.45,19.56,148900.0,12.0981,12.1727,12.0918,12.1602,148900.0
2007-11-14 14:30:00,19.57,19.57,19.48,19.51,209600.0,12.1664,12.1664,12.1105,12.1291,209600.0
2007-11-14 15:00:00,19.51,19.62,19.5,19.59,274500.0,12.1291,12.1975,12.1229,12.1789,274500.0
2007-11-14 15:30:00,19.59,19.59,19.33,19.38,838200.0,12.1789,12.1789,12.0172,12.0483,838200.0
2007-11-15 09:30:00,19.37,19.56,19.22,19.34,257400.0,12.0421,12.1602,11.9489,12.0235,257400.0
2007-11-15 10:00:00,19.34,19.36,19.22,19.3,139000.0,12.0235,12.0359,11.9489,11.9986,139000.0
2007-11-15 10:30:00,19.29,19.42,19.26,19.29,241200.0,11.9924,12.0732,11.9737,11.9924,241200.0
2007-11-15 11:00:00,19.29,19.35,19.26,19.26,180900.0,11.9924,12.0297,11.9737,11.9737,180900.0
2007-11-15 11:30:00,19.27,19.3,19.18,19.23,191400.0,11.9799,11.9986,11.924,11.9551,191400.0
2007-11-15 12:00:00,19.24,19.28,18.99,18.99,236200.0,11.9613,11.9862,11.8059,11.8059,236200.0
2007-11-15 12:30:00,18.98,19.1,18.95,19.06,225600.0,11.7996,11.8743,11.781,11.8494,225600.0
2007-11-15 13:00:00,19.07,19.14,19.05,19.13,212800.0,11.8556,11.8991,11.8432,11.8929,212800.0
2007-11-15 13:30:00,19.14,19.2,19.11,19.13,160800.0,11.8991,11.9364,11.8805,11.8929,160800.0
2007-11-15 14:00:00,19.13,19.15,19.05,19.12,199900.0,11.8929,11.9053,11.8432,11.8867,199900.0
2007-11-15 14:30:00,19.12,19.16,18.95,19.01,201100.0,11.8867,11.9116,11.781,11.8183,201100.0
2007-11-15 15:00:00,19.01,19.08,18.91,19.06,309500.0,11.8183,11.8618,11.7561,11.8494,309500.0
2007-11-15 15:30:00,19.05,19.06,18.83,18.98,782900.0,11.8432,11.8494,11.7064,11.7996,782900.0
2007-11-16 09:30:00,19.05,19.08,18.07,18.47,1095900.0,11.8432,11.8618,11.2339,11.4826,1095900.0
2007-11-16 10:00:00,18.47,18.52,18.29,18.36,392300.0,11.4826,11.5137,11.3707,11.4142,392300.0
2007-11-16 10:30:00,18.35,18.38,18.29,18.38,252900.0,11.408,11.4266,11.3707,11.4266,252900.0
2007-11-16 11:00:00,18.37,18.5,18.37,18.4,440900.0,11.4204,11.5012,11.4204,11.4391,440900.0
2007-11-16 11:30:00,18.4,18.56,18.39,18.51,277700.0,11.4391,11.5385,11.4329,11.5075,277700.0
2007-11-16 12:00:00,18.5,18.66,18.49,18.57,244400.0,11.5012,11.6007,11.495,11.5448,244400.0
2007-11-16 12:30:00,18.57,18.59,18.39,18.41,306300.0,11.5448,11.5572,11.4329,11.4453,306300.0
2007-11-16 13:00:00,18.41,18.44,18.27,18.28,323200.0,11.4453,11.4639,11.3582,11.3645,323200.0
2007-11-16 13:30:00,18.28,18.38,18.23,18.25,345100.0,11.3645,11.4266,11.3334,11.3458,345100.0
2007-11-16 14:00:00,18.26,18.26,18.09,18.17,369900.0,11.352,11.352,11.2463,11.2961,369900.0
2007-11-16 14:30:00,18.17,18.21,18.04,18.15,443700.0,11.2961,11.3209,11.2153,11.2836,443700.0
2007-11-16 15:00:00,18.15,18.19,18.11,18.15,359800.0,11.2836,11.3085,11.2588,11.2836,359800.0
2007-11-16 15:30:00,18.15,18.25,18.1,18.22,725500.0,11.2836,11.3458,11.2526,11.3272,725500.0
2007-11-19 09:30:00,18.13,18.25,17.95,17.96,323100.0,11.2712,11.3458,11.1593,11.1655,323100.0
2007-11-19 10:00:00,17.96,18.08,17.74,17.79,440500.0,11.1655,11.2401,11.0288,11.0598,440500.0
2007-11-19 10:30:00,17.79,17.81,17.7,17.8,462100.0,11.0598,11.0723,11.0039,11.0661,462100.0
2007-11-19 11:00:00,17.81,17.81,17.69,17.79,350100.0,11.0723,11.0723,10.9977,11.0598,350100.0
2007-11-19 11:30:00,17.8,18.03,17.79,17.98,424300.0,11.0661,11.209,11.0598,11.178,424300.0
2007-11-19 12:00:00,17.98,18.08,17.96,18.05,495900.0,11.178,11.2401,11.1655,11.2215,495900.0
2007-11-19 12:30:00,18.05,18.09,18.01,18.06,248600.0,11.2215,11.2463,11.1966,11.2277,248600.0
2007-11-19 13:00:00,18.06,18.08,17.84,17.92,319800.0,11.2277,11.2401,11.0909,11.1407,319800.0
2007-11-19 13:30:00,17.92,17.95,17.84,17.85,352100.0,11.1407,11.1593,11.0909,11.0971,352100.0
2007-11-19 14:00:00,17.85,17.91,17.78,17.87,336600.0,11.0971,11.1344,11.0536,11.1096,336600.0
2007-11-19 14:30:00,17.87,18.05,17.85,17.87,317900.0,11.1096,11.2215,11.0971,11.1096,317900.0
2007-11-19 15:00:00,17.87,18.05,17.79,17.99,563700.0,11.1096,11.2215,11.0598,11.1842,563700.0
2007-11-19 15:30:00,17.99,18.02,17.89,17.93,793100.0,11.1842,11.2028,11.122,11.1469,793100.0
2007-11-20 09:30:00,17.99,18.25,17.85,18.17,457900.0,11.1842,11.3458,11.0971,11.2961,457900.0
2007-11-20 10:00:00,18.16,18.39,18.16,18.23,577100.0,11.2899,11.4329,11.2899,11.3334,577100.0
2007-11-20 10:30:00,18.23,18.36,18.18,18.33,274500.0,11.3334,11.4142,11.3023,11.3956,274500.0
2007-11-20 11:00:00,18.33,18.38,18.12,18.16,206500.0,11.3956,11.4266,11.265,11.2899,206500.0
2007-11-20 11:30:00,18.16,18.18,18.06,18.07,164400.0,11.2899,11.3023,11.2277,11.2339,164400.0
2007-11-20 12:00:00,18.06,18.08,17.96,17.96,135900.0,11.2277,11.2401,11.1655,11.1655,135900.0
2007-11-20 12:30:00,17.96,17.96,17.81,17.86,190000.0,11.1655,11.1655,11.0723,11.1034,190000.0
2007-11-20 13:00:00,17.85,17.85,17.64,17.64,225200.0,11.0971,11.0971,10.9666,10.9666,225200.0
2007-11-20 13:30:00,17.65,17.79,17.63,17.75,143600.0,10.9728,11.0598,10.9604,11.035,143600.0
2007-11-20 14:00:00,17.75,17.81,17.5,17.51,474200.0,11.035,11.0723,10.8795,10.8858,474200.0
2007-11-20 14:30:00,17.51,17.68,17.45,17.57,529400.0,10.8858,10.9915,10.8485,10.9231,529400.0
2007-11-20 15:00:00,17.57,17.72,17.52,17.64,507500.0,10.9231,11.0163,10.892,10.9666,507500.0
2007-11-20 15:30:00,17.64,17.84,17.63,17.8,1170500.0,10.9666,11.0909,10.9604,11.0661,1170500.0
2007-11-21 09:30:00,17.65,17.72,17.28,17.51,517800.0,10.9728,11.0163,10.7428,10.8858,517800.0
2007-11-21 10:00:00,17.52,17.82,17.5,17.79,477900.0,10.892,11.0785,10.8795,11.0598,477900.0
2007-11-21 10:30:00,17.79,17.8,17.51,17.64,341300.0,11.0598,11.0661,10.8858,10.9666,341300.0
2007-11-21 11:00:00,17.64,17.97,17.55,17.9,433100.0,10.9666,11.1717,10.9106,11.1282,433100.0
2007-11-21 11:30:00,17.9,18.05,17.8,17.92,575900.0,11.1282,11.2215,11.0661,11.1407,575900.0
2007-11-21 12:00:00,17.93,18.03,17.82,17.88,438100.0,11.1469,11.209,11.0785,11.1158,438100.0
2007-11-21 12:30:00,17.87,18.12,17.85,18.1,445700.0,11.1096,11.265,11.0971,11.2526,445700.0
2007-11-21 13:00:00,18.11,18.12,17.94,17.99,299700.0,11.2588,11.265,11.1531,11.1842,299700.0
2007-11-21 13:30:00,18.0,18.09,17.95,18.05,210600.0,11.1904,11.2463,11.1593,11.2215,210600.0
2007-11-21 14:00:00,18.04,18.12,17.94,17.98,342400.0,11.2153,11.265,11.1531,11.178,342400.0
2007-11-21 14:30:00,17.98,18.06,17.95,18.02,241200.0,11.178,11.2277,11.1593,11.2028,241200.0
2007-11-21 15:00:00,18.02,18.05,17.84,17.91,324900.0,11.2028,11.2215,11.0909,11.1344,324900.0
2007-11-21 15:30:00,17.92,18.01,17.73,17.77,486200.0,11.1407,11.1966,11.0225,11.0474,486200.0
2007-11-23 09:30:00,17.99,17.99,17.76,17.79,282400.0,11.1842,11.1842,11.0412,11.0598,282400.0
2007-11-23 10:00:00,17.78,17.86,17.75,17.75,166200.0,11.0536,11.1034,11.035,11.035,166200.0
2007-11-23 10:30:00,17.76,17.91,17.73,17.88,135100.0,11.0412,11.1344,11.0225,11.1158,135100.0
2007-11-23 11:00:00,17.87,17.92,17.81,17.84,143700.0,11.1096,11.1407,11.0723,11.0909,143700.0
2007-11-23 11:30:00,17.85,17.92,17.83,17.91,90200.0,11.0971,11.1407,11.0847,11.1344,90200.0
2007-11-23 12:00:00,17.91,17.92,17.88,17.91,144400.0,11.1344,11.1407,11.1158,11.1344,144400.0
2007-11-23 12:30:00,17.91,17.93,17.79,17.87,382100.0,11.1344,11.1469,11.0598,11.1096,382100.0
2007-11-26 09:30:00,17.92,17.92,17.59,17.75,317700.0,11.1407,11.1407,10.9355,11.035,317700.0
2007-11-26 10:00:00,17.75,17.8,17.62,17.67,215100.0,11.035,11.0661,10.9542,10.9852,215100.0
2007-11-26 10:30:00,17.66,17.72,17.58,17.61,149700.0,10.979,11.0163,10.9293,10.9479,149700.0
2007-11-26 11:00:00,17.61,17.69,17.61,17.68,140900.0,10.9479,10.9977,10.9479,10.9915,140900.0
2007-11-26 11:30:00,17.68,17.73,17.64,17.67,214900.0,10.9915,11.0225,10.9666,10.9852,214900.0
2007-11-26 12:00:00,17.68,17.77,17.68,17.77,160900.0,10.9915,11.0474,10.9915,11.0474,160900.0
2007-11-26 12:30:00,17.76,17.8,17.71,17.78,172000.0,11.0412,11.0661,11.0101,11.0536,172000.0
2007-11-26 13:00:00,17.78,17.8,17.72,17.72,144600.0,11.0536,11.0661,11.0163,11.0163,144600.0
2007-11-26 13:30:00,17.73,17.79,17.66,17.69,170000.0,11.0225,11.0598,10.979,10.9977,170000.0
2007-11-26 14:00:00,17.69,17.7,17.62,17.65,159000.0,10.9977,11.0039,10.9542,10.9728,159000.0
2007-11-26 14:30:00,17.64,17.66,17.54,17.55,173200.0,10.9666,10.979,10.9044,10.9106,173200.0
2007-11-26 15:00:00,17.55,17.55,17.44,17.46,347200.0,10.9106,10.9106,10.8422,10.8547,347200.0
2007-11-26 15:30:00,17.46,17.51,17.27,17.3,815800.0,10.8547,10.8858,10.7366,10.7552,815800.0
2007-11-27 09:30:00,17.38,17.67,17.38,17.43,557400.0,10.8049,10.9852,10.8049,10.836,557400.0
2007-11-27 10:00:00,17.43,17.47,17.3,17.47,449500.0,10.836,10.8609,10.7552,10.8609,449500.0
2007-11-27 10:30:00,17.46,17.58,17.43,17.55,293000.0,10.8547,10.9293,10.836,10.9106,293000.0
2007-11-27 11:00:00,17.56,17.66,17.54,17.57,337000.0,10.9169,10.979,10.9044,10.9231,337000.0
2007-11-27 11:30:00,17.58,17.73,17.58,17.62,266700.0,10.9293,11.0225,10.9293,10.9542,266700.0
2007-11-27 12:00:00,17.63,17.65,17.39,17.46,436000.0,10.9604,10.9728,10.8112,10.8547,436000.0
2007-11-27 12:30:00,17.47,17.7,17.47,17.63,374900.0,10.8609,11.0039,10.8609,10.9604,374900.0
2007-11-27 13:00:00,17.62,17.63,17.53,17.58,328300.0,10.9542,10.9604,10.8982,10.9293,328300.0
2007-11-27 13:30:00,17.59,17.59,17.45,17.47,232500.0,10.9355,10.9355,10.8485,10.8609,232500.0
2007-11-27 14:00:00,17.47,17.57,17.41,17.49,374300.0,10.8609,10.9231,10.8236,10.8733,374300.0
2007-11-27 14:30:00,17.49,17.5,17.26,17.34,488200.0,10.8733,10.8795,10.7303,10.7801,488200.0
2007-11-27 15:00:00,17.34,17.47,17.3,17.43,530600.0,10.7801,10.8609,10.7552,10.836,530600.0
2007-11-27 15:30:00,17.44,17.63,17.44,17.59,854500.0,10.8422,10.9604,10.8422,10.9355,854500.0
2007-11-28 09:30:00,17.6,17.98,17.6,17.95,587500.0,10.9417,11.178,10.9417,11.1593,587500.0
2007-11-28 10:00:00,17.96,18.0,17.79,17.95,339800.0,11.1655,11.1904,11.0598,11.1593,339800.0
2007-11-28 10:30:00,17.95,18.09,17.94,18.07,327900.0,11.1593,11.2463,11.1531,11.2339,327900.0
2007-11-28 11:00:00,18.06,18.1,17.96,18.09,406900.0,11.2277,11.2526,11.1655,11.2463,406900.0
2007-11-28 11:30:00,18.08,18.15,18.07,18.09,404700.0,11.2401,11.2836,11.2339,11.2463,404700.0
2007-11-28 12:00:00,18.09,18.17,18.07,18.17,249700.0,11.2463,11.2961,11.2339,11.2961,249700.0
2007-11-28 12:30:00,18.16,18.18,18.11,18.12,191900.0,11.2899,11.3023,11.2588,11.265,191900.0
2007-11-28 13:00:00,18.11,18.2,18.09,18.2,100900.0,11.2588,11.3147,11.2463,11.3147,100900.0
2007-11-28 13:30:00,18.2,18.24,18.17,18.17,235600.0,11.3147,11.3396,11.2961,11.2961,235600.0
2007-11-28 14:00:00,18.17,18.21,18.11,18.13,301000.0,11.2961,11.3209,11.2588,11.2712,301000.0
2007-11-28 14:30:00,18.12,18.16,18.06,18.12,423500.0,11.265,11.2899,11.2277,11.265,423500.0
2007-11-28 15:00:00,18.12,18.17,18.11,18.13,249600.0,11.265,11.2961,11.2588,11.2712,249600.0
2007-11-28 15:30:00,18.14,18.24,18.09,18.21,694800.0,11.2774,11.3396,11.2463,11.3209,694800.0
2007-11-29 09:30:00,18.1,18.1,17.92,18.02,361400.0,11.2526,11.2526,11.1407,11.2028,361400.0
2007-11-29 10:00:00,18.02,18.05,17.94,17.98,324300.0,11.2028,11.2215,11.1531,11.178,324300.0
2007-11-29 10:30:00,17.99,18.04,17.97,18.03,261700.0,11.1842,11.2153,11.1717,11.209,261700.0
2007-11-29 11:00:00,18.03,18.07,17.99,18.06,504400.0,11.209,11.2339,11.1842,11.2277,504400.0
2007-11-29 11:30:00,18.06,18.26,18.06,18.25,160300.0,11.2277,11.352,11.2277,11.3458,160300.0
2007-11-29 12:00:00,18.24,18.28,18.11,18.15,179000.0,11.3396,11.3645,11.2588,11.2836,179000.0
2007-11-29 12:30:00,18.15,18.19,18.1,18.12,207600.0,11.2836,11.3085,11.2526,11.265,207600.0
2007-11-29 13:00:00,18.11,18.12,18.04,18.07,195100.0,11.2588,11.265,11.2153,11.2339,195100.0
2007-11-29 13:30:00,18.07,18.16,18.0,18.11,161000.0,11.2339,11.2899,11.1904,11.2588,161000.0
2007-11-29 14:00:00,18.11,18.12,18.01,18.1,288600.0,11.2588,11.265,11.1966,11.2526,288600.0
2007-11-29 14:30:00,18.11,18.13,18.05,18.09,188200.0,11.2588,11.2712,11.2215,11.2463,188200.0
2007-11-29 15:00:00,18.1,18.14,18.07,18.12,218100.0,11.2526,11.2774,11.2339,11.265,218100.0
2007-11-29 15:30:00,18.12,18.21,18.05,18.19,383100.0,11.265,11.3209,11.2215,11.3085,383100.0
2007-11-30 09:30:00,18.45,18.7,18.26,18.29,528700.0,11.4702,11.6256,11.352,11.3707,528700.0
2007-11-30 10:00:00,18.3,18.39,18.27,18.36,278000.0,11.3769,11.4329,11.3582,11.4142,278000.0
2007-11-30 10:30:00,18.36,18.39,18.29,18.33,237400.0,11.4142,11.4329,11.3707,11.3956,237400.0
2007-11-30 11:00:00,18.34,18.35,18.28,18.35,309700.0,11.4018,11.408,11.3645,11.408,309700.0
2007-11-30 11:30:00,18.34,18.36,18.27,18.33,241700.0,11.4018,11.4142,11.3582,11.3956,241700.0
2007-11-30 12:00:00,18.33,18.34,18.24,18.3,136800.0,11.3956,11.4018,11.3396,11.3769,136800.0
2007-11-30 12:30:00,18.29,18.31,18.24,18.29,164900.0,11.3707,11.3831,11.3396,11.3707,164900.0
2007-11-30 13:00:00,18.3,18.45,18.28,18.41,180000.0,11.3769,11.4702,11.3645,11.4453,180000.0
2007-11-30 13:30:00,18.41,18.44,18.31,18.33,180400.0,11.4453,11.4639,11.3831,11.3956,180400.0
2007-11-30 14:00:00,18.34,18.36,18.26,18.27,287400.0,11.4018,11.4142,11.352,11.3582,287400.0
2007-11-30 14:30:00,18.27,18.34,18.24,18.26,280600.0,11.3582,11.4018,11.3396,11.352,280600.0
2007-11-30 15:00:00,18.26,18.28,18.13,18.22,371800.0,11.352,11.3645,11.2712,11.3272,371800.0
2007-11-30 15:30:00,18.21,18.47,18.2,18.4,950100.0,11.3209,11.4826,11.3147,11.4391,950100.0
2007-12-03 09:30:00,18.64,18.64,18.18,18.36,338300.0,11.5883,11.5883,11.3023,11.4142,338300.0
2007-12-03 10:00:00,18.36,18.38,18.16,18.22,365900.0,11.4142,11.4266,11.2899,11.3272,365900.0
2007-12-03 10:30:00,18.22,18.32,18.19,18.26,345400.0,11.3272,11.3893,11.3085,11.352,345400.0
2007-12-03 11:00:00,18.26,18.29,18.24,18.28,187800.0,11.352,11.3707,11.3396,11.3645,187800.0
2007-12-03 11:30:00,18.26,18.32,18.26,18.29,117200.0,11.352,11.3893,11.352,11.3707,117200.0
2007-12-03 12:00:00,18.29,18.31,18.26,18.29,93300.0,11.3707,11.3831,11.352,11.3707,93300.0
2007-12-03 12:30:00,18.31,18.37,18.28,18.29,179200.0,11.3831,11.4204,11.3645,11.3707,179200.0
2007-12-03 13:00:00,18.29,18.3,18.21,18.23,114000.0,11.3707,11.3769,11.3209,11.3334,114000.0
2007-12-03 13:30:00,18.22,18.23,18.14,18.16,202000.0,11.3272,11.3334,11.2774,11.2899,202000.0
2007-12-03 14:00:00,18.16,18.3,18.15,18.3,214800.0,11.2899,11.3769,11.2836,11.3769,214800.0
2007-12-03 14:30:00,18.3,18.35,18.25,18.34,349100.0,11.3769,11.408,11.3458,11.4018,349100.0
2007-12-03 15:00:00,18.34,18.38,18.26,18.35,190200.0,11.4018,11.4266,11.352,11.408,190200.0
2007-12-03 15:30:00,18.35,18.38,18.29,18.34,435700.0,11.408,11.4266,11.3707,11.4018,435700.0
2007-12-04 09:30:00,18.23,18.42,18.1,18.38,284100.0,11.3334,11.4515,11.2526,11.4266,284100.0
2007-12-04 10:00:00,18.38,18.38,18.27,18.34,128600.0,11.4266,11.4266,11.3582,11.4018,128600.0
2007-12-04 10:30:00,18.34,18.37,18.29,18.31,142800.0,11.4018,11.4204,11.3707,11.3831,142800.0
2007-12-04 11:00:00,18.31,18.41,18.3,18.38,119800.0,11.3831,11.4453,11.3769,11.4266,119800.0
2007-12-04 11:30:00,18.38,18.42,18.33,18.39,136600.0,11.4266,11.4515,11.3956,11.4329,136600.0
2007-12-04 12:00:00,18.4,18.52,18.39,18.51,153800.0,11.4391,11.5137,11.4329,11.5075,153800.0
2007-12-04 12:30:00,18.51,18.58,18.49,18.56,137900.0,11.5075,11.551,11.495,11.5385,137900.0
2007-12-04 13:00:00,18.55,18.57,18.5,18.5,94700.0,11.5323,11.5448,11.5012,11.5012,94700.0
2007-12-04 13:30:00,18.49,18.51,18.45,18.47,86600.0,11.495,11.5075,11.4702,11.4826,86600.0
2007-12-04 14:00:00,18.47,18.5,18.42,18.47,175300.0,11.4826,11.5012,11.4515,11.4826,175300.0
2007-12-04 14:30:00,18.46,18.52,18.45,18.5,169800.0,11.4764,11.5137,11.4702,11.5012,169800.0
2007-12-04 15:00:00,18.5,18.51,18.46,18.49,218400.0,11.5012,11.5075,11.4764,11.495,218400.0
2007-12-04 15:30:00,18.49,18.52,18.38,18.39,403700.0,11.495,11.5137,11.4266,11.4329,403700.0
2007-12-05 09:30:00,18.52,18.65,18.4,18.47,333700.0,11.5137,11.5945,11.4391,11.4826,333700.0
2007-12-05 10:00:00,18.47,18.57,18.41,18.52,252700.0,11.4826,11.5448,11.4453,11.5137,252700.0
2007-12-05 10:30:00,18.52,18.62,18.46,18.59,271300.0,11.5137,11.5758,11.4764,11.5572,271300.0
2007-12-05 11:00:00,18.58,18.71,18.53,18.7,227100.0,11.551,11.6318,11.5199,11.6256,227100.0
2007-12-05 11:30:00,18.7,18.75,18.66,18.66,216000.0,11.6256,11.6567,11.6007,11.6007,216000.0
2007-12-05 12:00:00,18.67,18.68,18.6,18.63,189300.0,11.6069,11.6131,11.5634,11.5821,189300.0
2007-12-05 12:30:00,18.64,18.7,18.41,18.5,259800.0,11.5883,11.6256,11.4453,11.5012,259800.0
2007-12-05 13:00:00,18.49,18.54,18.4,18.45,181400.0,11.495,11.5261,11.4391,11.4702,181400.0
2007-12-05 13:30:00,18.46,18.59,18.45,18.58,157200.0,11.4764,11.5572,11.4702,11.551,157200.0
2007-12-05 14:00:00,18.57,18.63,18.4,18.43,177000.0,11.5448,11.5821,11.4391,11.4577,177000.0
2007-12-05 14:30:00,18.43,18.52,18.42,18.5,152100.0,11.4577,11.5137,11.4515,11.5012,152100.0
2007-12-05 15:00:00,18.5,18.56,18.48,18.52,197000.0,11.5012,11.5385,11.4888,11.5137,197000.0
2007-12-05 15:30:00,18.52,18.7,18.51,18.66,464100.0,11.5137,11.6256,11.5075,11.6007,464100.0
2007-12-06 09:30:00,18.65,18.81,18.54,18.76,296800.0,11.5945,11.694,11.5261,11.6629,296800.0
2007-12-06 10:00:00,18.76,18.85,18.71,18.78,192200.0,11.6629,11.7188,11.6318,11.6753,192200.0
2007-12-06 10:30:00,18.8,18.92,18.75,18.91,213100.0,11.6877,11.7623,11.6567,11.7561,213100.0
2007-12-06 11:00:00,18.91,18.96,18.82,18.95,241000.0,11.7561,11.7872,11.7002,11.781,241000.0
2007-12-06 11:30:00,18.95,19.04,18.95,19.01,157200.0,11.781,11.8369,11.781,11.8183,157200.0
2007-12-06 12:00:00,19.01,19.07,19.0,19.06,123300.0,11.8183,11.8556,11.8121,11.8494,123300.0
2007-12-06 12:30:00,19.07,19.1,19.06,19.09,137300.0,11.8556,11.8743,11.8494,11.868,137300.0
2007-12-06 13:00:00,19.1,19.12,19.01,19.01,111000.0,11.8743,11.8867,11.8183,11.8183,111000.0
2007-12-06 13:30:00,19.01,19.05,18.92,18.99,168400.0,11.8183,11.8432,11.7623,11.8059,168400.0
2007-12-06 14:00:00,18.99,19.17,18.98,19.14,195800.0,11.8059,11.9178,11.7996,11.8991,195800.0
2007-12-06 14:30:00,19.15,19.24,19.15,19.2,248900.0,11.9053,11.9613,11.9053,11.9364,248900.0
2007-12-06 15:00:00,19.2,19.27,19.19,19.19,381200.0,11.9364,11.9799,11.9302,11.9302,381200.0
2007-12-06 15:30:00,19.19,19.36,19.15,19.32,487300.0,11.9302,12.0359,11.9053,12.011,487300.0
2007-12-07 09:30:00,19.33,19.46,19.3,19.39,271800.0,12.0172,12.0981,11.9986,12.0545,271800.0
2007-12-07 10:00:00,19.38,19.45,19.32,19.35,209500.0,12.0483,12.0918,12.011,12.0297,209500.0
2007-12-07 10:30:00,19.34,19.35,19.27,19.27,117600.0,12.0235,12.0297,11.9799,11.9799,117600.0
2007-12-07 11:00:00,19.28,19.36,19.24,19.35,242400.0,11.9862,12.0359,11.9613,12.0297,242400.0
2007-12-07 11:30:00,19.36,19.41,19.35,19.37,115900.0,12.0359,12.067,12.0297,12.0421,115900.0
2007-12-07 12:00:00,19.37,19.39,19.34,19.37,85000.0,12.0421,12.0545,12.0235,12.0421,85000.0
2007-12-07 12:30:00,19.36,19.42,19.36,19.42,86200.0,12.0359,12.0732,12.0359,12.0732,86200.0
2007-12-07 13:00:00,19.42,19.42,19.26,19.27,109600.0,12.0732,12.0732,11.9737,11.9799,109600.0
2007-12-07 13:30:00,19.28,19.39,19.25,19.34,117500.0,11.9862,12.0545,11.9675,12.0235,117500.0
2007-12-07 14:00:00,19.33,19.37,19.31,19.33,106200.0,12.0172,12.0421,12.0048,12.0172,106200.0
2007-12-07 14:30:00,19.32,19.39,19.32,19.36,127200.0,12.011,12.0545,12.011,12.0359,127200.0
2007-12-07 15:00:00,19.36,19.45,19.35,19.41,240600.0,12.0359,12.0918,12.0297,12.067,240600.0
2007-12-07 15:30:00,19.42,19.42,19.25,19.31,356900.0,12.0732,12.0732,11.9675,12.0048,356900.0
2007-12-10 09:30:00,19.44,19.68,19.29,19.68,265200.0,12.0856,12.2348,11.9924,12.2348,265200.0
2007-12-10 10:00:00,19.68,19.71,19.55,19.55,353200.0,12.2348,12.2535,12.154,12.154,353200.0
2007-12-10 10:30:00,19.55,19.76,19.51,19.7,393900.0,12.154,12.2846,12.1291,12.2473,393900.0
2007-12-10 11:00:00,19.71,19.74,19.54,19.56,227400.0,12.2535,12.2721,12.1478,12.1602,227400.0
2007-12-10 11:30:00,19.57,19.67,19.56,19.66,158400.0,12.1664,12.2286,12.1602,12.2224,158400.0
2007-12-10 12:00:00,19.65,19.66,19.57,19.62,245300.0,12.2162,12.2224,12.1664,12.1975,245300.0
2007-12-10 12:30:00,19.62,19.69,19.62,19.69,83200.0,12.1975,12.241,12.1975,12.241,83200.0
2007-12-10 13:00:00,19.68,19.73,19.65,19.65,201500.0,12.2348,12.2659,12.2162,12.2162,201500.0
2007-12-10 13:30:00,19.66,19.66,19.51,19.52,259700.0,12.2224,12.2224,12.1291,12.1354,259700.0
2007-12-10 14:00:00,19.52,19.55,19.44,19.46,310600.0,12.1354,12.154,12.0856,12.0981,310600.0
2007-12-10 14:30:00,19.46,19.51,19.36,19.39,278500.0,12.0981,12.1291,12.0359,12.0545,278500.0
2007-12-10 15:00:00,19.4,19.56,19.39,19.5,268800.0,12.0608,12.1602,12.0545,12.1229,268800.0
2007-12-10 15:30:00,19.5,19.65,19.47,19.62,503800.0,12.1229,12.2162,12.1043,12.1975,503800.0
2007-12-11 09:30:00,19.68,19.69,19.38,19.59,193600.0,12.2348,12.241,12.0483,12.1789,193600.0
2007-12-11 10:00:00,19.59,19.68,19.56,19.62,160400.0,12.1789,12.2348,12.1602,12.1975,160400.0
2007-12-11 10:30:00,19.61,19.66,19.59,19.59,186400.0,12.1913,12.2224,12.1789,12.1789,186400.0
2007-12-11 11:00:00,19.59,19.65,19.59,19.63,126600.0,12.1789,12.2162,12.1789,12.2037,126600.0
2007-12-11 11:30:00,19.63,19.64,19.6,19.61,109900.0,12.2037,12.21,12.1851,12.1913,109900.0
2007-12-11 12:00:00,19.61,19.61,19.47,19.48,294400.0,12.1913,12.1913,12.1043,12.1105,294400.0
2007-12-11 12:30:00,19.47,19.51,19.43,19.49,235900.0,12.1043,12.1291,12.0794,12.1167,235900.0
2007-12-11 13:00:00,19.49,19.57,19.46,19.57,158500.0,12.1167,12.1664,12.0981,12.1664,158500.0
2007-12-11 13:30:00,19.56,19.64,19.48,19.5,230300.0,12.1602,12.21,12.1105,12.1229,230300.0
2007-12-11 14:00:00,19.5,19.65,18.96,19.09,526300.0,12.1229,12.2162,11.7872,11.868,526300.0
2007-12-11 14:30:00,19.09,19.11,18.96,18.99,667100.0,11.868,11.8805,11.7872,11.8059,667100.0
2007-12-11 15:00:00,18.98,18.99,18.69,18.82,528900.0,11.7996,11.8059,11.6194,11.7002,528900.0
2007-12-11 15:30:00,18.82,18.89,18.6,18.66,726000.0,11.7002,11.7437,11.5634,11.6007,726000.0
2007-12-12 09:30:00,19.13,19.65,18.91,19.12,601700.0,11.8929,12.2162,11.7561,11.8867,601700.0
2007-12-12 10:00:00,19.12,19.18,18.94,19.17,326200.0,11.8867,11.924,11.7748,11.9178,326200.0
2007-12-12 10:30:00,19.17,19.17,18.85,18.85,219700.0,11.9178,11.9178,11.7188,11.7188,219700.0
2007-12-12 11:00:00,18.85,19.0,18.83,18.86,191600.0,11.7188,11.8121,11.7064,11.725,191600.0
2007-12-12 11:30:00,18.86,19.0,18.85,18.98,166000.0,11.725,11.8121,11.7188,11.7996,166000.0
2007-12-12 12:00:00,18.98,19.0,18.84,18.87,165200.0,11.7996,11.8121,11.7126,11.7313,165200.0
2007-12-12 12:30:00,18.86,18.86,18.66,18.75,191400.0,11.725,11.725,11.6007,11.6567,191400.0
2007-12-12 13:00:00,18.74,18.82,18.7,18.78,216600.0,11.6504,11.7002,11.6256,11.6753,216600.0
2007-12-12 13:30:00,18.77,18.94,18.77,18.8,284200.0,11.6691,11.7748,11.6691,11.6877,284200.0
2007-12-12 14:00:00,18.8,18.85,18.75,18.75,204500.0,11.6877,11.7188,11.6567,11.6567,204500.0
2007-12-12 14:30:00,18.75,18.83,18.71,18.73,182100.0,11.6567,11.7064,11.6318,11.6442,182100.0
2007-12-12 15:00:00,18.73,18.73,18.45,18.61,523100.0,11.6442,11.6442,11.4702,11.5696,523100.0
2007-12-12 15:30:00,18.61,18.88,18.54,18.83,668900.0,11.5696,11.7375,11.5261,11.7064,668900.0
2007-12-13 09:30:00,18.7,18.88,18.13,18.17,605900.0,11.6256,11.7375,11.2712,11.2961,605900.0
2007-12-13 10:00:00,18.16,18.34,18.09,18.15,600000.0,11.2899,11.4018,11.2463,11.2836,600000.0
2007-12-13 10:30:00,18.17,18.22,17.88,17.92,413100.0,11.2961,11.3272,11.1158,11.1407,413100.0
2007-12-13 11:00:00,17.91,17.95,17.82,17.91,473900.0,11.1344,11.1593,11.0785,11.1344,473900.0
2007-12-13 11:30:00,17.91,18.06,17.9,18.04,387700.0,11.1344,11.2277,11.1282,11.2153,387700.0
2007-12-13 12:00:00,18.05,18.17,18.02,18.08,327300.0,11.2215,11.2961,11.2028,11.2401,327300.0
2007-12-13 12:30:00,18.08,18.09,17.98,18.02,168000.0,11.2401,11.2463,11.178,11.2028,168000.0
2007-12-13 13:00:00,18.03,18.1,18.0,18.05,214100.0,11.209,11.2526,11.1904,11.2215,214100.0
2007-12-13 13:30:00,18.05,18.09,18.0,18.09,187000.0,11.2215,11.2463,11.1904,11.2463,187000.0
2007-12-13 14:00:00,18.08,18.27,18.05,18.27,384600.0,11.2401,11.3582,11.2215,11.3582,384600.0
2007-12-13 14:30:00,18.27,18.28,18.06,18.08,241300.0,11.3582,11.3645,11.2277,11.2401,241300.0
2007-12-13 15:00:00,18.08,18.23,18.05,18.22,363900.0,11.2401,11.3334,11.2215,11.3272,363900.0
2007-12-13 15:30:00,18.22,18.35,18.15,18.3,748100.0,11.3272,11.408,11.2836,11.3769,748100.0
2007-12-14 09:30:00,18.35,18.35,17.97,18.01,430400.0,11.408,11.408,11.1717,11.1966,430400.0
2007-12-14 10:00:00,18.02,18.07,17.95,18.07,308900.0,11.2028,11.2339,11.1593,11.2339,308900.0
2007-12-14 10:30:00,18.06,18.13,18.02,18.1,331100.0,11.2277,11.2712,11.2028,11.2526,331100.0
2007-12-14 11:00:00,18.1,18.15,18.09,18.1,203600.0,11.2526,11.2836,11.2463,11.2526,203600.0
2007-12-14 11:30:00,18.1,18.12,18.02,18.04,166400.0,11.2526,11.265,11.2028,11.2153,166400.0
2007-12-14 12:00:00,18.04,18.09,18.02,18.04,158800.0,11.2153,11.2463,11.2028,11.2153,158800.0
2007-12-14 12:30:00,18.04,18.09,18.0,18.09,108800.0,11.2153,11.2463,11.1904,11.2463,108800.0
2007-12-14 13:00:00,18.08,18.09,18.05,18.07,110100.0,11.2401,11.2463,11.2215,11.2339,110100.0
2007-12-14 13:30:00,18.07,18.08,17.99,18.02,143200.0,11.2339,11.2401,11.1842,11.2028,143200.0
2007-12-14 14:00:00,18.02,18.03,17.97,18.0,178800.0,11.2028,11.209,11.1717,11.1904,178800.0
2007-12-14 14:30:00,18.0,18.09,17.99,18.01,247100.0,11.1904,11.2463,11.1842,11.1966,247100.0
2007-12-14 15:00:00,18.0,18.04,17.95,18.02,341700.0,11.1904,11.2153,11.1593,11.2028,341700.0
2007-12-14 15:30:00,18.02,18.09,17.99,18.02,848900.0,11.2028,11.2463,11.1842,11.2028,848900.0
2007-12-17 09:30:00,17.96,18.12,17.87,18.1,211500.0,11.1655,11.265,11.1096,11.2526,211500.0
2007-12-17 10:00:00,18.09,18.21,18.03,18.14,192900.0,11.2463,11.3209,11.209,11.2774,192900.0
2007-12-17 10:30:00,18.15,18.18,18.03,18.07,155500.0,11.2836,11.3023,11.209,11.2339,155500.0
2007-12-17 11:00:00,18.07,18.12,17.99,18.0,173100.0,11.2339,11.265,11.1842,11.1904,173100.0
2007-12-17 11:30:00,18.0,18.02,17.95,18.0,176100.0,11.1904,11.2028,11.1593,11.1904,176100.0
2007-12-17 12:00:00,18.0,18.05,17.99,18.04,104000.0,11.1904,11.2215,11.1842,11.2153,104000.0
2007-12-17 12:30:00,18.04,18.11,17.98,18.11,175100.0,11.2153,11.2588,11.178,11.2588,175100.0
2007-12-17 13:00:00,18.11,18.11,18.03,18.06,242200.0,11.2588,11.2588,11.209,11.2277,242200.0
2007-12-17 13:30:00,18.06,18.09,18.04,18.05,152600.0,11.2277,11.2463,11.2153,11.2215,152600.0
2007-12-17 14:00:00,18.05,18.1,18.02,18.08,154200.0,11.2215,11.2526,11.2028,11.2401,154200.0
2007-12-17 14:30:00,18.07,18.1,18.04,18.06,226200.0,11.2339,11.2526,11.2153,11.2277,226200.0
2007-12-17 15:00:00,18.06,18.1,18.0,18.07,256700.0,11.2277,11.2526,11.1904,11.2339,256700.0
2007-12-17 15:30:00,18.07,18.16,18.04,18.07,717000.0,11.2339,11.2899,11.2153,11.2339,717000.0
2007-12-18 09:30:00,18.31,18.31,17.97,18.07,220600.0,11.3831,11.3831,11.1717,11.2339,220600.0
2007-12-18 10:00:00,18.07,18.07,17.89,18.0,315200.0,11.2339,11.2339,11.122,11.1904,315200.0
2007-12-18 10:30:00,17.99,18.09,17.97,18.07,209700.0,11.1842,11.2463,11.1717,11.2339,209700.0
2007-12-18 11:00:00,18.07,18.1,17.99,18.01,224600.0,11.2339,11.2526,11.1842,11.1966,224600.0
2007-12-18 11:30:00,18.01,18.09,17.97,18.0,224300.0,11.1966,11.2463,11.1717,11.1904,224300.0
2007-12-18 12:00:00,18.0,18.13,17.98,18.07,328000.0,11.1904,11.2712,11.178,11.2339,328000.0
2007-12-18 12:30:00,18.08,18.1,17.97,17.97,176600.0,11.2401,11.2526,11.1717,11.1717,176600.0
2007-12-18 13:00:00,17.98,18.1,17.94,18.04,198500.0,11.178,11.2526,11.1531,11.2153,198500.0
2007-12-18 13:30:00,18.05,18.1,17.97,17.97,230000.0,11.2215,11.2526,11.1717,11.1717,230000.0
2007-12-18 14:00:00,17.98,18.12,17.98,18.11,128900.0,11.178,11.265,11.178,11.2588,128900.0
2007-12-18 14:30:00,18.12,18.25,18.11,18.22,297200.0,11.265,11.3458,11.2588,11.3272,297200.0
2007-12-18 15:00:00,18.23,18.4,18.23,18.39,535900.0,11.3334,11.4391,11.3334,11.4329,535900.0
2007-12-18 15:30:00,18.38,18.49,18.35,18.41,727900.0,11.4266,11.495,11.408,11.4453,727900.0
2007-12-19 09:30:00,18.38,18.45,18.05,18.32,265800.0,11.4266,11.4702,11.2215,11.3893,265800.0
2007-12-19 10:00:00,18.32,18.47,18.28,18.32,303100.0,11.3893,11.4826,11.3645,11.3893,303100.0
2007-12-19 10:30:00,18.32,18.37,18.26,18.29,234200.0,11.3893,11.4204,11.352,11.3707,234200.0
2007-12-19 11:00:00,18.3,18.31,18.01,18.05,248900.0,11.3769,11.3831,11.1966,11.2215,248900.0
2007-12-19 11:30:00,18.04,18.16,17.99,18.03,193100.0,11.2153,11.2899,11.1842,11.209,193100.0
2007-12-19 12:00:00,18.02,18.1,18.01,18.04,170700.0,11.2028,11.2526,11.1966,11.2153,170700.0
2007-12-19 12:30:00,18.03,18.09,17.97,18.05,144600.0,11.209,11.2463,11.1717,11.2215,144600.0
2007-12-19 13:00:00,18.04,18.04,17.93,17.95,122500.0,11.2153,11.2153,11.1469,11.1593,122500.0
2007-12-19 13:30:00,17.96,17.98,17.87,17.94,94200.0,11.1655,11.178,11.1096,11.1531,94200.0
2007-12-19 14:00:00,17.94,18.11,17.93,18.07,156800.0,11.1531,11.2588,11.1469,11.2339,156800.0
2007-12-19 14:30:00,18.08,18.13,18.03,18.06,106700.0,11.2401,11.2712,11.209,11.2277,106700.0
2007-12-19 15:00:00,18.06,18.12,17.99,18.05,166000.0,11.2277,11.265,11.1842,11.2215,166000.0
2007-12-19 15:30:00,18.05,18.15,18.05,18.05,348400.0,11.2215,11.2836,11.2215,11.2215,348400.0
2007-12-20 09:30:00,18.18,18.24,17.9,17.9,238700.0,11.3023,11.3396,11.1282,11.1282,238700.0
2007-12-20 10:00:00,17.9,17.93,17.8,17.87,165300.0,11.1282,11.1469,11.0661,11.1096,165300.0
2007-12-20 10:30:00,17.87,17.99,17.87,17.98,210600.0,11.1096,11.1842,11.1096,11.178,210600.0
2007-12-20 11:00:00,17.98,18.01,17.85,17.86,168400.0,11.178,11.1966,11.0971,11.1034,168400.0
2007-12-20 11:30:00,17.87,17.89,17.75,17.8,152100.0,11.1096,11.122,11.035,11.0661,152100.0
2007-12-20 12:00:00,17.81,17.87,17.74,17.78,106600.0,11.0723,11.1096,11.0288,11.0536,106600.0
2007-12-20 12:30:00,17.79,17.79,17.68,17.75,95400.0,11.0598,11.0598,10.9915,11.035,95400.0
2007-12-20 13:00:00,17.76,17.91,17.75,17.89,166600.0,11.0412,11.1344,11.035,11.122,166600.0
2007-12-20 13:30:00,17.89,17.95,17.87,17.94,158800.0,11.122,11.1593,11.1096,11.1531,158800.0
2007-12-20 14:00:00,17.94,17.95,17.85,17.91,124500.0,11.1531,11.1593,11.0971,11.1344,124500.0
2007-12-20 14:30:00,17.91,18.03,17.91,17.97,180500.0,11.1344,11.209,11.1344,11.1717,180500.0
2007-12-20 15:00:00,17.97,18.01,17.91,17.92,155700.0,11.1717,11.1966,11.1344,11.1407,155700.0
2007-12-20 15:30:00,17.93,18.0,17.9,18.0,263000.0,11.1469,11.1904,11.1282,11.1904,263000.0
2007-12-21 09:30:00,18.16,18.41,18.08,18.23,1525300.0,11.2899,11.4453,11.2401,11.3334,1525300.0
2007-12-21 10:00:00,18.24,18.4,18.23,18.25,188600.0,11.3396,11.4391,11.3334,11.3458,188600.0
2007-12-21 10:30:00,18.25,18.32,18.23,18.3,134100.0,11.3458,11.3893,11.3334,11.3769,134100.0
2007-12-21 11:00:00,18.29,18.41,18.29,18.38,86300.0,11.3707,11.4453,11.3707,11.4266,86300.0
2007-12-21 11:30:00,18.39,18.44,18.38,18.42,114400.0,11.4329,11.4639,11.4266,11.4515,114400.0
2007-12-21 12:00:00,18.42,18.48,18.41,18.46,151500.0,11.4515,11.4888,11.4453,11.4764,151500.0
2007-12-21 12:30:00,18.46,18.48,18.45,18.47,80000.0,11.4764,11.4888,11.4702,11.4826,80000.0
2007-12-21 13:00:00,18.46,18.5,18.45,18.49,129300.0,11.4764,11.5012,11.4702,11.495,129300.0
2007-12-21 13:30:00,18.49,18.5,18.48,18.49,73300.0,11.495,11.5012,11.4888,11.495,73300.0
2007-12-21 14:00:00,18.5,18.58,18.49,18.53,174300.0,11.5012,11.551,11.495,11.5199,174300.0
2007-12-21 14:30:00,18.53,18.68,18.52,18.68,175400.0,11.5199,11.6131,11.5137,11.6131,175400.0
2007-12-21 15:00:00,18.68,18.71,18.61,18.69,260500.0,11.6131,11.6318,11.5696,11.6194,260500.0
2007-12-21 15:30:00,18.68,18.75,18.67,18.71,618600.0,11.6131,11.6567,11.6069,11.6318,618600.0
2007-12-24 09:30:00,18.7,19.08,18.67,19.0,338000.0,11.6256,11.8618,11.6069,11.8121,338000.0
2007-12-24 10:00:00,18.99,19.01,18.86,18.86,169400.0,11.8059,11.8183,11.725,11.725,169400.0
2007-12-24 10:30:00,18.87,18.88,18.81,18.87,174000.0,11.7313,11.7375,11.694,11.7313,174000.0
2007-12-24 11:00:00,18.87,18.97,18.87,18.93,107200.0,11.7313,11.7934,11.7313,11.7686,107200.0
2007-12-24 11:30:00,18.94,18.94,18.9,18.9,82500.0,11.7748,11.7748,11.7499,11.7499,82500.0
2007-12-24 12:00:00,18.9,18.93,18.9,18.92,80600.0,11.7499,11.7686,11.7499,11.7623,80600.0
2007-12-24 12:30:00,18.92,19.17,18.92,19.17,298200.0,11.7623,11.9178,11.7623,11.9178,298200.0
2007-12-24 13:00:00,19.16,19.16,19.14,19.14,44000.0,11.9116,11.9116,11.8991,11.8991,44000.0
2007-12-24 13:30:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 14:00:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 14:30:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 15:00:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 15:30:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-26 09:30:00,18.86,19.19,18.84,18.94,202600.0,11.725,11.9302,11.7126,11.7748,202600.0
2007-12-26 10:00:00,18.93,19.02,18.93,18.96,129000.0,11.7686,11.8245,11.7686,11.7872,129000.0
2007-12-26 10:30:00,18.95,18.97,18.9,18.94,141100.0,11.781,11.7934,11.7499,11.7748,141100.0
2007-12-26 11:00:00,18.94,18.95,18.81,18.81,146700.0,11.7748,11.781,11.694,11.694,146700.0
2007-12-26 11:30:00,18.81,18.82,18.78,18.81,132500.0,11.694,11.7002,11.6753,11.694,132500.0
2007-12-26 12:00:00,18.81,18.84,18.79,18.8,139500.0,11.694,11.7126,11.6815,11.6877,139500.0
2007-12-26 12:30:00,18.8,18.86,18.8,18.84,85200.0,11.6877,11.725,11.6877,11.7126,85200.0
2007-12-26 13:00:00,18.84,18.89,18.75,18.77,131200.0,11.7126,11.7437,11.6567,11.6691,131200.0
2007-12-26 13:30:00,18.77,18.94,18.76,18.94,101700.0,11.6691,11.7748,11.6629,11.7748,101700.0
2007-12-26 14:00:00,18.94,18.95,18.82,18.89,120700.0,11.7748,11.781,11.7002,11.7437,120700.0
2007-12-26 14:30:00,18.9,18.92,18.87,18.9,135500.0,11.7499,11.7623,11.7313,11.7499,135500.0
2007-12-26 15:00:00,18.9,18.91,18.87,18.9,223300.0,11.7499,11.7561,11.7313,11.7499,223300.0
2007-12-26 15:30:00,18.91,18.99,18.89,18.95,507800.0,11.7561,11.8059,11.7437,11.781,507800.0
2007-12-27 09:30:00,18.94,19.13,18.89,18.96,297500.0,11.7748,11.8929,11.7437,11.7872,297500.0
2007-12-27 10:00:00,18.97,19.0,18.94,19.0,140700.0,11.7934,11.8121,11.7748,11.8121,140700.0
2007-12-27 10:30:00,18.99,19.01,18.94,18.97,128500.0,11.8059,11.8183,11.7748,11.7934,128500.0
2007-12-27 11:00:00,18.98,19.03,18.96,19.0,84700.0,11.7996,11.8307,11.7872,11.8121,84700.0
2007-12-27 11:30:00,19.0,19.01,18.94,18.97,115500.0,11.8121,11.8183,11.7748,11.7934,115500.0
2007-12-27 12:00:00,18.97,18.97,18.85,18.9,167200.0,11.7934,11.7934,11.7188,11.7499,167200.0
2007-12-27 12:30:00,18.88,18.92,18.81,18.9,103500.0,11.7375,11.7623,11.694,11.7499,103500.0
2007-12-27 13:00:00,18.9,18.92,18.85,18.92,134800.0,11.7499,11.7623,11.7188,11.7623,134800.0
2007-12-27 13:30:00,18.92,18.95,18.89,18.92,99000.0,11.7623,11.781,11.7437,11.7623,99000.0
2007-12-27 14:00:00,18.92,18.99,18.9,18.97,92600.0,11.7623,11.8059,11.7499,11.7934,92600.0
2007-12-27 14:30:00,18.97,18.97,18.88,18.9,121900.0,11.7934,11.7934,11.7375,11.7499,121900.0
2007-12-27 15:00:00,18.9,18.96,18.9,18.91,125900.0,11.7499,11.7872,11.7499,11.7561,125900.0
2007-12-27 15:30:00,18.92,18.92,18.72,18.75,330500.0,11.7623,11.7623,11.638,11.6567,330500.0
2007-12-28 09:30:00,18.96,19.1,18.8,18.98,270000.0,11.7872,11.8743,11.6877,11.7996,270000.0
2007-12-28 10:00:00,18.97,19.1,18.92,19.08,244300.0,11.7934,11.8743,11.7623,11.8618,244300.0
2007-12-28 10:30:00,19.07,19.1,18.98,18.99,48500.0,11.8556,11.8743,11.7996,11.8059,48500.0
2007-12-28 11:00:00,18.99,19.03,18.88,19.01,203200.0,11.8059,11.8307,11.7375,11.8183,203200.0
2007-12-28 11:30:00,19.01,19.02,18.88,18.9,165500.0,11.8183,11.8245,11.7375,11.7499,165500.0
2007-12-28 12:00:00,18.9,18.96,18.86,18.86,109800.0,11.7499,11.7872,11.725,11.725,109800.0
2007-12-28 12:30:00,18.87,18.91,18.81,18.88,115400.0,11.7313,11.7561,11.694,11.7375,115400.0
2007-12-28 13:00:00,18.88,18.96,18.87,18.94,100600.0,11.7375,11.7872,11.7313,11.7748,100600.0
2007-12-28 13:30:00,18.94,19.01,18.89,18.99,164400.0,11.7748,11.8183,11.7437,11.8059,164400.0
2007-12-28 14:00:00,19.0,19.01,18.87,19.0,350700.0,11.8121,11.8183,11.7313,11.8121,350700.0
2007-12-28 14:30:00,18.99,19.05,18.98,19.02,103300.0,11.8059,11.8432,11.7996,11.8245,103300.0
2007-12-28 15:00:00,19.02,19.05,18.99,19.0,209900.0,11.8245,11.8432,11.8059,11.8121,209900.0
2007-12-28 15:30:00,19.0,19.05,18.94,18.97,462000.0,11.8121,11.8432,11.7748,11.7934,462000.0
2007-12-31 09:30:00,18.85,19.03,18.81,18.87,208800.0,11.7188,11.8307,11.694,11.7313,208800.0
2007-12-31 10:00:00,18.88,18.96,18.88,18.9,108000.0,11.7375,11.7872,11.7375,11.7499,108000.0
2007-12-31 10:30:00,18.9,18.94,18.83,18.93,168000.0,11.7499,11.7748,11.7064,11.7686,168000.0
2007-12-31 11:00:00,18.94,19.0,18.93,18.97,172000.0,11.7748,11.8121,11.7686,11.7934,172000.0
2007-12-31 11:30:00,18.96,19.0,18.96,18.98,83700.0,11.7872,11.8121,11.7872,11.7996,83700.0
2007-12-31 12:00:00,18.99,19.09,18.98,19.04,195400.0,11.8059,11.868,11.7996,11.8369,195400.0
2007-12-31 12:30:00,19.05,19.1,19.01,19.04,188500.0,11.8432,11.8743,11.8183,11.8369,188500.0
2007-12-31 13:00:00,19.04,19.16,19.02,19.12,181900.0,11.8369,11.9116,11.8245,11.8867,181900.0
2007-12-31 13:30:00,19.13,19.16,19.09,19.11,110500.0,11.8929,11.9116,11.868,11.8805,110500.0
2007-12-31 14:00:00,19.11,19.18,19.06,19.12,183800.0,11.8805,11.924,11.8494,11.8867,183800.0
2007-12-31 14:30:00,19.11,19.24,19.1,19.24,194800.0,11.8805,11.9613,11.8743,11.9613,194800.0
2007-12-31 15:00:00,19.24,19.3,19.2,19.26,282100.0,11.9613,11.9986,11.9364,11.9737,282100.0
2007-12-31 15:30:00,19.26,19.34,19.12,19.13,646700.0,11.9737,12.0235,11.8867,11.8929,646700.0
2008-01-02 09:30:00,19.12,19.12,18.71,18.71,250200.0,11.8867,11.8867,11.6318,11.6318,250200.0
2008-01-02 10:00:00,18.71,18.71,18.41,18.6,322700.0,11.6318,11.6318,11.4453,11.5634,322700.0
2008-01-02 10:30:00,18.6,18.68,18.51,18.62,134000.0,11.5634,11.6131,11.5075,11.5758,134000.0
2008-01-02 11:00:00,18.61,18.68,18.58,18.62,156500.0,11.5696,11.6131,11.551,11.5758,156500.0
2008-01-02 11:30:00,18.61,18.7,18.6,18.68,202100.0,11.5696,11.6256,11.5634,11.6131,202100.0
2008-01-02 12:00:00,18.68,18.68,18.55,18.57,105700.0,11.6131,11.6131,11.5323,11.5448,105700.0
2008-01-02 12:30:00,18.57,18.61,18.54,18.58,111500.0,11.5448,11.5696,11.5261,11.551,111500.0
2008-01-02 13:00:00,18.57,18.6,18.48,18.6,136100.0,11.5448,11.5634,11.4888,11.5634,136100.0
2008-01-02 13:30:00,18.6,18.62,18.58,18.58,105000.0,11.5634,11.5758,11.551,11.551,105000.0
2008-01-02 14:00:00,18.59,18.74,18.58,18.65,276100.0,11.5572,11.6504,11.551,11.5945,276100.0
2008-01-02 14:30:00,18.65,18.66,18.56,18.56,279100.0,11.5945,11.6007,11.5385,11.5385,279100.0
2008-01-02 15:00:00,18.56,18.56,18.44,18.46,189300.0,11.5385,11.5385,11.4639,11.4764,189300.0
2008-01-02 15:30:00,18.46,18.53,18.45,18.5,449900.0,11.4764,11.5199,11.4702,11.5012,449900.0
2008-01-03 09:30:00,18.56,18.65,18.46,18.55,225200.0,11.5385,11.5945,11.4764,11.5323,225200.0
2008-01-03 10:00:00,18.55,18.64,18.49,18.59,196200.0,11.5323,11.5883,11.495,11.5572,196200.0
2008-01-03 10:30:00,18.59,18.67,18.52,18.6,158500.0,11.5572,11.6069,11.5137,11.5634,158500.0
2008-01-03 11:00:00,18.6,18.73,18.6,18.68,138400.0,11.5634,11.6442,11.5634,11.6131,138400.0
2008-01-03 11:30:00,18.68,18.75,18.66,18.73,139100.0,11.6131,11.6567,11.6007,11.6442,139100.0
2008-01-03 12:00:00,18.73,18.79,18.72,18.73,112500.0,11.6442,11.6815,11.638,11.6442,112500.0
2008-01-03 12:30:00,18.74,18.76,18.68,18.72,159700.0,11.6504,11.6629,11.6131,11.638,159700.0
2008-01-03 13:00:00,18.72,18.73,18.64,18.65,129200.0,11.638,11.6442,11.5883,11.5945,129200.0
2008-01-03 13:30:00,18.66,18.68,18.61,18.61,75400.0,11.6007,11.6131,11.5696,11.5696,75400.0
2008-01-03 14:00:00,18.61,18.68,18.6,18.61,118400.0,11.5696,11.6131,11.5634,11.5696,118400.0
2008-01-03 14:30:00,18.61,18.61,18.55,18.57,443200.0,11.5696,11.5696,11.5323,11.5448,443200.0
2008-01-03 15:00:00,18.57,18.58,18.46,18.49,184200.0,11.5448,11.551,11.4764,11.495,184200.0
2008-01-03 15:30:00,18.49,18.54,18.47,18.5,371000.0,11.495,11.5261,11.4826,11.5012,371000.0
2008-01-04 09:30:00,18.5,19.01,18.36,19.0,532700.0,11.5012,11.8183,11.4142,11.8121,532700.0
2008-01-04 10:00:00,19.01,19.1,18.94,19.09,366100.0,11.8183,11.8743,11.7748,11.868,366100.0
2008-01-04 10:30:00,19.09,19.22,18.98,18.99,462700.0,11.868,11.9489,11.7996,11.8059,462700.0
2008-01-04 11:00:00,19.0,19.06,18.87,19.0,566200.0,11.8121,11.8494,11.7313,11.8121,566200.0
2008-01-04 11:30:00,19.0,19.02,18.95,18.97,154200.0,11.8121,11.8245,11.781,11.7934,154200.0
2008-01-04 12:00:00,18.97,19.05,18.97,18.99,411600.0,11.7934,11.8432,11.7934,11.8059,411600.0
2008-01-04 12:30:00,18.99,19.02,18.92,18.93,181300.0,11.8059,11.8245,11.7623,11.7686,181300.0
2008-01-04 13:00:00,18.94,18.99,18.89,18.95,183300.0,11.7748,11.8059,11.7437,11.781,183300.0
2008-01-04 13:30:00,18.96,18.96,18.83,18.87,215400.0,11.7872,11.7872,11.7064,11.7313,215400.0
2008-01-04 14:00:00,18.87,18.89,18.75,18.8,222200.0,11.7313,11.7437,11.6567,11.6877,222200.0
2008-01-04 14:30:00,18.8,18.84,18.75,18.81,224300.0,11.6877,11.7126,11.6567,11.694,224300.0
2008-01-04 15:00:00,18.81,18.83,18.76,18.82,349900.0,11.694,11.7064,11.6629,11.7002,349900.0
2008-01-04 15:30:00,18.82,18.85,18.71,18.71,537900.0,11.7002,11.7188,11.6318,11.6318,537900.0
2008-01-07 09:30:00,18.87,19.1,18.78,18.97,311400.0,11.7313,11.8743,11.6753,11.7934,311400.0
2008-01-07 10:00:00,18.96,19.02,18.85,18.87,324400.0,11.7872,11.8245,11.7188,11.7313,324400.0
2008-01-07 10:30:00,18.87,18.96,18.78,18.94,312800.0,11.7313,11.7872,11.6753,11.7748,312800.0
2008-01-07 11:00:00,18.94,19.06,18.9,18.98,367300.0,11.7748,11.8494,11.7499,11.7996,367300.0
2008-01-07 11:30:00,18.99,19.1,18.97,19.05,260900.0,11.8059,11.8743,11.7934,11.8432,260900.0
2008-01-07 12:00:00,19.04,19.07,18.96,19.02,202100.0,11.8369,11.8556,11.7872,11.8245,202100.0
2008-01-07 12:30:00,19.03,19.17,19.01,19.08,146000.0,11.8307,11.9178,11.8183,11.8618,146000.0
2008-01-07 13:00:00,19.06,19.1,19.03,19.09,152700.0,11.8494,11.8743,11.8307,11.868,152700.0
2008-01-07 13:30:00,19.07,19.1,18.99,19.04,207200.0,11.8556,11.8743,11.8059,11.8369,207200.0
2008-01-07 14:00:00,19.05,19.1,18.88,18.93,457500.0,11.8432,11.8743,11.7375,11.7686,457500.0
2008-01-07 14:30:00,18.92,19.01,18.86,18.95,315000.0,11.7623,11.8183,11.725,11.781,315000.0
2008-01-07 15:00:00,18.96,18.98,18.84,18.85,268100.0,11.7872,11.7996,11.7126,11.7188,268100.0
2008-01-07 15:30:00,18.84,18.98,18.82,18.97,521300.0,11.7126,11.7996,11.7002,11.7934,521300.0
2008-01-08 09:30:00,19.03,19.23,18.98,19.07,263200.0,11.8307,11.9551,11.7996,11.8556,263200.0
2008-01-08 10:00:00,19.08,19.25,18.98,19.0,298500.0,11.8618,11.9675,11.7996,11.8121,298500.0
2008-01-08 10:30:00,18.99,19.05,18.93,18.95,172900.0,11.8059,11.8432,11.7686,11.781,172900.0
2008-01-08 11:00:00,18.95,18.96,18.78,18.78,273200.0,11.781,11.7872,11.6753,11.6753,273200.0
2008-01-08 11:30:00,18.78,18.8,18.58,18.66,299700.0,11.6753,11.6877,11.551,11.6007,299700.0
2008-01-08 12:00:00,18.67,18.81,18.63,18.7,250800.0,11.6069,11.694,11.5821,11.6256,250800.0
2008-01-08 12:30:00,18.71,18.72,18.55,18.59,172800.0,11.6318,11.638,11.5323,11.5572,172800.0
2008-01-08 13:00:00,18.6,18.75,18.55,18.67,364900.0,11.5634,11.6567,11.5323,11.6069,364900.0
2008-01-08 13:30:00,18.66,18.68,18.54,18.68,186600.0,11.6007,11.6131,11.5261,11.6131,186600.0
2008-01-08 14:00:00,18.68,18.74,18.64,18.69,146600.0,11.6131,11.6504,11.5883,11.6194,146600.0
2008-01-08 14:30:00,18.69,18.69,18.45,18.47,338200.0,11.6194,11.6194,11.4702,11.4826,338200.0
2008-01-08 15:00:00,18.47,18.5,18.28,18.37,427400.0,11.4826,11.5012,11.3645,11.4204,427400.0
2008-01-08 15:30:00,18.36,18.44,18.18,18.23,742300.0,11.4142,11.4639,11.3023,11.3334,742300.0
2008-01-09 09:30:00,18.33,18.37,18.08,18.15,273500.0,11.3956,11.4204,11.2401,11.2836,273500.0
2008-01-09 10:00:00,18.15,18.31,18.0,18.07,324000.0,11.2836,11.3831,11.1904,11.2339,324000.0
2008-01-09 10:30:00,18.07,18.22,18.0,18.22,385600.0,11.2339,11.3272,11.1904,11.3272,385600.0
2008-01-09 11:00:00,18.21,18.22,18.05,18.06,193000.0,11.3209,11.3272,11.2215,11.2277,193000.0
2008-01-09 11:30:00,18.07,18.07,17.93,17.99,300700.0,11.2339,11.2339,11.1469,11.1842,300700.0
2008-01-09 12:00:00,18.0,18.17,17.96,18.12,378500.0,11.1904,11.2961,11.1655,11.265,378500.0
2008-01-09 12:30:00,18.12,18.16,18.02,18.09,170300.0,11.265,11.2899,11.2028,11.2463,170300.0
2008-01-09 13:00:00,18.09,18.12,17.94,17.97,396000.0,11.2463,11.265,11.1531,11.1717,396000.0
2008-01-09 13:30:00,17.97,18.01,17.9,17.93,221600.0,11.1717,11.1966,11.1282,11.1469,221600.0
2008-01-09 14:00:00,17.93,17.95,17.81,17.92,359700.0,11.1469,11.1593,11.0723,11.1407,359700.0
2008-01-09 14:30:00,17.93,18.1,17.88,18.05,417400.0,11.1469,11.2526,11.1158,11.2215,417400.0
2008-01-09 15:00:00,18.05,18.29,18.04,18.23,545600.0,11.2215,11.3707,11.2153,11.3334,545600.0
2008-01-09 15:30:00,18.23,18.45,18.15,18.43,789700.0,11.3334,11.4702,11.2836,11.4577,789700.0
2008-01-10 09:30:00,18.2,18.42,18.14,18.36,440000.0,11.3147,11.4515,11.2774,11.4142,440000.0
2008-01-10 10:00:00,18.36,18.42,18.31,18.41,384300.0,11.4142,11.4515,11.3831,11.4453,384300.0
2008-01-10 10:30:00,18.4,18.91,18.4,18.8,824300.0,11.4391,11.7561,11.4391,11.6877,824300.0
2008-01-10 11:00:00,18.8,18.8,18.63,18.7,312000.0,11.6877,11.6877,11.5821,11.6256,312000.0
2008-01-10 11:30:00,18.71,18.78,18.62,18.74,173300.0,11.6318,11.6753,11.5758,11.6504,173300.0
2008-01-10 12:00:00,18.74,19.13,18.71,18.98,602600.0,11.6504,11.8929,11.6318,11.7996,602600.0
2008-01-10 12:30:00,18.97,19.01,18.73,18.97,488200.0,11.7934,11.8183,11.6442,11.7934,488200.0
2008-01-10 13:00:00,18.96,19.05,18.87,18.98,445700.0,11.7872,11.8432,11.7313,11.7996,445700.0
2008-01-10 13:30:00,18.99,19.05,18.75,18.85,400100.0,11.8059,11.8432,11.6567,11.7188,400100.0
2008-01-10 14:00:00,18.85,19.38,18.8,19.21,655700.0,11.7188,12.0483,11.6877,11.9426,655700.0
2008-01-10 14:30:00,19.17,19.36,19.12,19.32,327800.0,11.9178,12.0359,11.8867,12.011,327800.0
2008-01-10 15:00:00,19.32,19.39,19.21,19.26,393700.0,12.011,12.0545,11.9426,11.9737,393700.0
2008-01-10 15:30:00,19.26,19.33,19.22,19.25,822400.0,11.9737,12.0172,11.9489,11.9675,822400.0
2008-01-11 09:30:00,19.01,19.18,18.85,18.89,555300.0,11.8183,11.924,11.7188,11.7437,555300.0
2008-01-11 10:00:00,18.88,18.93,18.75,18.88,545500.0,11.7375,11.7686,11.6567,11.7375,545500.0
2008-01-11 10:30:00,18.88,19.1,18.79,19.01,542900.0,11.7375,11.8743,11.6815,11.8183,542900.0
2008-01-11 11:00:00,19.01,19.05,18.92,18.99,448300.0,11.8183,11.8432,11.7623,11.8059,448300.0
2008-01-11 11:30:00,18.99,19.03,18.9,18.94,407400.0,11.8059,11.8307,11.7499,11.7748,407400.0
2008-01-11 12:00:00,18.95,18.97,18.86,18.95,229100.0,11.781,11.7934,11.725,11.781,229100.0
2008-01-11 12:30:00,18.94,18.97,18.89,18.96,228000.0,11.7748,11.7934,11.7437,11.7872,228000.0
2008-01-11 13:00:00,18.96,18.96,18.89,18.93,329000.0,11.7872,11.7872,11.7437,11.7686,329000.0
2008-01-11 13:30:00,18.94,18.97,18.89,18.91,387200.0,11.7748,11.7934,11.7437,11.7561,387200.0
2008-01-11 14:00:00,18.91,18.96,18.89,18.93,212700.0,11.7561,11.7872,11.7437,11.7686,212700.0
2008-01-11 14:30:00,18.93,18.95,18.89,18.94,421500.0,11.7686,11.781,11.7437,11.7748,421500.0
2008-01-11 15:00:00,18.94,18.94,18.76,18.88,542100.0,11.7748,11.7748,11.6629,11.7375,542100.0
2008-01-11 15:30:00,18.88,18.92,18.8,18.83,870000.0,11.7375,11.7623,11.6877,11.7064,870000.0
2008-01-14 09:30:00,19.02,19.24,18.71,18.75,293000.0,11.8245,11.9613,11.6318,11.6567,293000.0
2008-01-14 10:00:00,18.76,18.77,18.59,18.67,417400.0,11.6629,11.6691,11.5572,11.6069,417400.0
2008-01-14 10:30:00,18.67,18.68,18.56,18.58,474100.0,11.6069,11.6131,11.5385,11.551,474100.0
2008-01-14 11:00:00,18.59,18.66,18.51,18.57,252100.0,11.5572,11.6007,11.5075,11.5448,252100.0
2008-01-14 11:30:00,18.57,18.6,18.5,18.5,189100.0,11.5448,11.5634,11.5012,11.5012,189100.0
2008-01-14 12:00:00,18.5,18.57,18.48,18.55,141800.0,11.5012,11.5448,11.4888,11.5323,141800.0
2008-01-14 12:30:00,18.54,18.64,18.51,18.62,338300.0,11.5261,11.5883,11.5075,11.5758,338300.0
2008-01-14 13:00:00,18.62,18.63,18.55,18.56,304400.0,11.5758,11.5821,11.5323,11.5385,304400.0
2008-01-14 13:30:00,18.56,18.64,18.56,18.59,227300.0,11.5385,11.5883,11.5385,11.5572,227300.0
2008-01-14 14:00:00,18.6,18.66,18.59,18.65,150700.0,11.5634,11.6007,11.5572,11.5945,150700.0
2008-01-14 14:30:00,18.65,18.68,18.59,18.65,310600.0,11.5945,11.6131,11.5572,11.5945,310600.0
2008-01-14 15:00:00,18.65,18.69,18.63,18.66,447600.0,11.5945,11.6194,11.5821,11.6007,447600.0
2008-01-14 15:30:00,18.65,18.77,18.62,18.75,709300.0,11.5945,11.6691,11.5758,11.6567,709300.0
2008-01-15 09:30:00,18.72,18.72,18.3,18.62,411800.0,11.638,11.638,11.3769,11.5758,411800.0
2008-01-15 10:00:00,18.62,18.83,18.59,18.7,480600.0,11.5758,11.7064,11.5572,11.6256,480600.0
2008-01-15 10:30:00,18.71,18.8,18.64,18.67,497500.0,11.6318,11.6877,11.5883,11.6069,497500.0
2008-01-15 11:00:00,18.67,18.68,18.65,18.67,388500.0,11.6069,11.6131,11.5945,11.6069,388500.0
2008-01-15 11:30:00,18.66,18.7,18.65,18.69,398600.0,11.6007,11.6256,11.5945,11.6194,398600.0
2008-01-15 12:00:00,18.69,18.75,18.67,18.72,284300.0,11.6194,11.6567,11.6069,11.638,284300.0
2008-01-15 12:30:00,18.72,18.75,18.69,18.73,352600.0,11.638,11.6567,11.6194,11.6442,352600.0
2008-01-15 13:00:00,18.73,18.8,18.73,18.79,208700.0,11.6442,11.6877,11.6442,11.6815,208700.0
2008-01-15 13:30:00,18.79,18.85,18.77,18.82,250500.0,11.6815,11.7188,11.6691,11.7002,250500.0
2008-01-15 14:00:00,18.83,18.84,18.75,18.79,207600.0,11.7064,11.7126,11.6567,11.6815,207600.0
2008-01-15 14:30:00,18.79,18.8,18.69,18.7,470900.0,11.6815,11.6877,11.6194,11.6256,470900.0
2008-01-15 15:00:00,18.71,18.79,18.68,18.73,564600.0,11.6318,11.6815,11.6131,11.6442,564600.0
2008-01-15 15:30:00,18.74,18.76,18.67,18.69,574200.0,11.6504,11.6629,11.6069,11.6194,574200.0
2008-01-16 09:30:00,18.81,19.0,18.59,18.69,872400.0,11.694,11.8121,11.5572,11.6194,872400.0
2008-01-16 10:00:00,18.69,18.99,18.68,18.77,818400.0,11.6194,11.8059,11.6131,11.6691,818400.0
2008-01-16 10:30:00,18.79,18.88,18.56,18.64,550500.0,11.6815,11.7375,11.5385,11.5883,550500.0
2008-01-16 11:00:00,18.64,18.7,18.6,18.64,1019400.0,11.5883,11.6256,11.5634,11.5883,1019400.0
2008-01-16 11:30:00,18.65,18.71,18.62,18.66,658700.0,11.5945,11.6318,11.5758,11.6007,658700.0
2008-01-16 12:00:00,18.66,18.72,18.62,18.72,594600.0,11.6007,11.638,11.5758,11.638,594600.0
2008-01-16 12:30:00,18.71,18.75,18.62,18.69,422600.0,11.6318,11.6567,11.5758,11.6194,422600.0
2008-01-16 13:00:00,18.69,18.76,18.65,18.72,232600.0,11.6194,11.6629,11.5945,11.638,232600.0
2008-01-16 13:30:00,18.71,18.8,18.62,18.67,315500.0,11.6318,11.6877,11.5758,11.6069,315500.0
2008-01-16 14:00:00,18.67,18.71,18.61,18.71,615700.0,11.6069,11.6318,11.5696,11.6318,615700.0
2008-01-16 14:30:00,18.7,18.8,18.64,18.65,511300.0,11.6256,11.6877,11.5883,11.5945,511300.0
2008-01-16 15:00:00,18.65,18.8,18.61,18.72,502500.0,11.5945,11.6877,11.5696,11.638,502500.0
2008-01-16 15:30:00,18.75,18.77,18.5,18.52,625400.0,11.6567,11.6691,11.5012,11.5137,625400.0
2008-01-17 09:30:00,18.3,18.46,18.06,18.38,452600.0,11.4685,11.5688,11.3181,11.5187,452600.0
2008-01-17 10:00:00,18.37,18.38,18.16,18.27,438900.0,11.5124,11.5187,11.3808,11.4497,438900.0
2008-01-17 10:30:00,18.28,18.55,18.22,18.5,285200.0,11.456,11.6252,11.4184,11.5939,285200.0
2008-01-17 11:00:00,18.5,18.59,18.35,18.43,237600.0,11.5939,11.6503,11.4999,11.55,237600.0
2008-01-17 11:30:00,18.43,18.53,18.41,18.45,336200.0,11.55,11.6127,11.5375,11.5626,336200.0
2008-01-17 12:00:00,18.45,18.45,18.15,18.2,537800.0,11.5626,11.5626,11.3745,11.4059,537800.0
2008-01-17 12:30:00,18.19,18.25,18.18,18.22,296000.0,11.3996,11.4372,11.3933,11.4184,296000.0
2008-01-17 13:00:00,18.22,18.32,18.19,18.25,400200.0,11.4184,11.4811,11.3996,11.4372,400200.0
2008-01-17 13:30:00,18.25,18.33,18.23,18.29,234900.0,11.4372,11.4873,11.4247,11.4623,234900.0
2008-01-17 14:00:00,18.29,18.44,18.17,18.18,371700.0,11.4623,11.5563,11.3871,11.3933,371700.0
2008-01-17 14:30:00,18.18,18.24,18.12,18.19,328600.0,11.3933,11.4309,11.3557,11.3996,328600.0
2008-01-17 15:00:00,18.19,18.25,18.0,18.0,561200.0,11.3996,11.4372,11.2805,11.2805,561200.0
2008-01-17 15:30:00,18.0,18.14,17.91,18.0,997100.0,11.2805,11.3683,11.2241,11.2805,997100.0
2008-01-18 09:30:00,18.19,18.31,17.87,17.89,959600.0,11.3996,11.4748,11.1991,11.2116,959600.0
2008-01-18 10:00:00,17.9,18.23,17.89,18.06,487000.0,11.2179,11.4247,11.2116,11.3181,487000.0
2008-01-18 10:30:00,18.07,18.11,17.91,17.92,460800.0,11.3244,11.3495,11.2241,11.2304,460800.0
2008-01-18 11:00:00,17.93,17.96,17.47,17.59,615400.0,11.2367,11.2555,10.9484,11.0236,615400.0
2008-01-18 11:30:00,17.6,17.68,17.47,17.58,447800.0,11.0299,11.08,10.9484,11.0173,447800.0
2008-01-18 12:00:00,17.58,17.63,17.42,17.6,360200.0,11.0173,11.0487,10.9171,11.0299,360200.0
2008-01-18 12:30:00,17.61,17.72,17.52,17.63,620900.0,11.0361,11.1051,10.9797,11.0487,620900.0
2008-01-18 13:00:00,17.64,17.75,17.45,17.49,330400.0,11.0549,11.1239,10.9359,10.9609,330400.0
2008-01-18 13:30:00,17.49,17.7,17.49,17.64,369500.0,10.9609,11.0925,10.9609,11.0549,369500.0
2008-01-18 14:00:00,17.64,17.77,17.57,17.6,463700.0,11.0549,11.1364,11.0111,11.0299,463700.0
2008-01-18 14:30:00,17.6,17.6,17.49,17.54,360500.0,11.0299,11.0299,10.9609,10.9923,360500.0
2008-01-18 15:00:00,17.55,17.75,17.51,17.6,549800.0,10.9985,11.1239,10.9735,11.0299,549800.0
2008-01-18 15:30:00,17.6,17.82,17.59,17.77,901000.0,11.0299,11.1677,11.0236,11.1364,901000.0
2008-01-22 09:30:00,16.99,17.96,16.98,17.74,885600.0,10.6476,11.2555,10.6413,11.1176,885600.0
2008-01-22 10:00:00,17.77,17.86,17.54,17.86,503500.0,11.1364,11.1928,10.9923,11.1928,503500.0
2008-01-22 10:30:00,17.86,18.39,17.77,18.34,563700.0,11.1928,11.5249,11.1364,11.4936,563700.0
2008-01-22 11:00:00,18.34,18.69,18.28,18.31,653300.0,11.4936,11.713,11.456,11.4748,653300.0
2008-01-22 11:30:00,18.31,18.34,18.13,18.15,351100.0,11.4748,11.4936,11.362,11.3745,351100.0
2008-01-22 12:00:00,18.16,18.41,18.11,18.23,368200.0,11.3808,11.5375,11.3495,11.4247,368200.0
2008-01-22 12:30:00,18.23,18.23,18.04,18.18,529600.0,11.4247,11.4247,11.3056,11.3933,529600.0
2008-01-22 13:00:00,18.18,18.35,18.13,18.17,488700.0,11.3933,11.4999,11.362,11.3871,488700.0
2008-01-22 13:30:00,18.16,18.25,18.05,18.14,335000.0,11.3808,11.4372,11.3119,11.3683,335000.0
2008-01-22 14:00:00,18.13,18.22,18.01,18.12,338300.0,11.362,11.4184,11.2868,11.3557,338300.0
2008-01-22 14:30:00,18.12,18.13,17.97,18.04,397200.0,11.3557,11.362,11.2617,11.3056,397200.0
2008-01-22 15:00:00,18.04,18.21,18.01,18.16,362500.0,11.3056,11.4121,11.2868,11.3808,362500.0
2008-01-22 15:30:00,18.16,18.32,18.15,18.18,860600.0,11.3808,11.4811,11.3745,11.3933,860600.0
2008-01-23 09:30:00,17.72,18.28,17.68,18.24,716600.0,11.1051,11.456,11.08,11.4309,716600.0
2008-01-23 10:00:00,18.25,18.48,18.12,18.25,486300.0,11.4372,11.5814,11.3557,11.4372,486300.0
2008-01-23 10:30:00,18.25,18.32,18.06,18.22,290100.0,11.4372,11.4811,11.3181,11.4184,290100.0
2008-01-23 11:00:00,18.22,18.41,18.18,18.28,290900.0,11.4184,11.5375,11.3933,11.456,290900.0
2008-01-23 11:30:00,18.29,18.42,18.14,18.36,233800.0,11.4623,11.5438,11.3683,11.5061,233800.0
2008-01-23 12:00:00,18.36,18.49,18.3,18.42,241600.0,11.5061,11.5876,11.4685,11.5438,241600.0
2008-01-23 12:30:00,18.43,18.44,18.13,18.27,239300.0,11.55,11.5563,11.362,11.4497,239300.0
2008-01-23 13:00:00,18.28,18.43,18.2,18.37,236000.0,11.456,11.55,11.4059,11.5124,236000.0
2008-01-23 13:30:00,18.37,18.52,18.28,18.45,329300.0,11.5124,11.6064,11.456,11.5626,329300.0
2008-01-23 14:00:00,18.42,18.7,18.39,18.67,374700.0,11.5438,11.7192,11.5249,11.7004,374700.0
2008-01-23 14:30:00,18.66,18.69,18.45,18.6,423500.0,11.6942,11.713,11.5626,11.6566,423500.0
2008-01-23 15:00:00,18.6,18.98,18.58,18.92,718300.0,11.6566,11.8947,11.644,11.8571,718300.0
2008-01-23 15:30:00,18.92,19.19,18.86,19.11,969800.0,11.8571,12.0263,11.8195,11.9762,969800.0
2008-01-24 09:30:00,19.19,19.32,18.93,18.94,505200.0,12.0263,12.1078,11.8634,11.8696,505200.0
2008-01-24 10:00:00,18.93,19.09,18.67,18.9,435800.0,11.8634,11.9636,11.7004,11.8446,435800.0
2008-01-24 10:30:00,18.9,19.08,18.83,18.97,316800.0,11.8446,11.9574,11.8007,11.8884,316800.0
2008-01-24 11:00:00,18.96,19.12,18.86,19.12,231300.0,11.8822,11.9824,11.8195,11.9824,231300.0
2008-01-24 11:30:00,19.11,19.2,19.02,19.16,247200.0,11.9762,12.0326,11.9198,12.0075,247200.0
2008-01-24 12:00:00,19.16,19.19,19.02,19.03,185500.0,12.0075,12.0263,11.9198,11.926,185500.0
2008-01-24 12:30:00,19.03,19.08,18.92,19.07,167300.0,11.926,11.9574,11.8571,11.9511,167300.0
2008-01-24 13:00:00,19.09,19.1,18.87,18.89,265900.0,11.9636,11.9699,11.8258,11.8383,265900.0
2008-01-24 13:30:00,18.9,19.04,18.85,19.0,317000.0,11.8446,11.9323,11.8132,11.9072,317000.0
2008-01-24 14:00:00,18.99,19.01,18.87,18.91,314600.0,11.901,11.9135,11.8258,11.8508,314600.0
2008-01-24 14:30:00,18.91,18.92,18.7,18.76,436100.0,11.8508,11.8571,11.7192,11.7568,436100.0
2008-01-24 15:00:00,18.77,18.8,18.69,18.7,421200.0,11.7631,11.7819,11.713,11.7192,421200.0
2008-01-24 15:30:00,18.71,18.92,18.7,18.88,585300.0,11.7255,11.8571,11.7192,11.832,585300.0
2008-01-25 09:30:00,19.16,19.27,18.89,19.01,476500.0,12.0075,12.0764,11.8383,11.9135,476500.0
2008-01-25 10:00:00,19.01,19.06,18.89,18.93,334900.0,11.9135,11.9448,11.8383,11.8634,334900.0
2008-01-25 10:30:00,18.92,18.93,18.77,18.77,501300.0,11.8571,11.8634,11.7631,11.7631,501300.0
2008-01-25 11:00:00,18.77,18.82,18.64,18.67,411600.0,11.7631,11.7944,11.6816,11.7004,411600.0
2008-01-25 11:30:00,18.67,18.88,18.67,18.88,272500.0,11.7004,11.832,11.7004,11.832,272500.0
2008-01-25 12:00:00,18.87,18.88,18.8,18.86,213400.0,11.8258,11.832,11.7819,11.8195,213400.0
2008-01-25 12:30:00,18.86,18.9,18.5,18.55,493400.0,11.8195,11.8446,11.5939,11.6252,493400.0
2008-01-25 13:00:00,18.55,18.62,18.46,18.5,264000.0,11.6252,11.6691,11.5688,11.5939,264000.0
2008-01-25 13:30:00,18.49,18.51,18.33,18.4,269300.0,11.5876,11.6002,11.4873,11.5312,269300.0
2008-01-25 14:00:00,18.39,18.54,18.38,18.46,275900.0,11.5249,11.619,11.5187,11.5688,275900.0
2008-01-25 14:30:00,18.47,18.56,18.35,18.44,425900.0,11.5751,11.6315,11.4999,11.5563,425900.0
2008-01-25 15:00:00,18.44,18.54,18.36,18.48,482700.0,11.5563,11.619,11.5061,11.5814,482700.0
2008-01-25 15:30:00,18.47,18.55,18.33,18.36,607400.0,11.5751,11.6252,11.4873,11.5061,607400.0
2008-01-28 09:30:00,18.42,18.5,18.27,18.39,337600.0,11.5438,11.5939,11.4497,11.5249,337600.0
2008-01-28 10:00:00,18.38,18.46,18.25,18.46,304600.0,11.5187,11.5688,11.4372,11.5688,304600.0
2008-01-28 10:30:00,18.45,18.59,18.37,18.55,368400.0,11.5626,11.6503,11.5124,11.6252,368400.0
2008-01-28 11:00:00,18.55,18.64,18.5,18.54,282800.0,11.6252,11.6816,11.5939,11.619,282800.0
2008-01-28 11:30:00,18.54,18.7,18.53,18.66,227200.0,11.619,11.7192,11.6127,11.6942,227200.0
2008-01-28 12:00:00,18.67,18.67,18.57,18.63,124200.0,11.7004,11.7004,11.6378,11.6754,124200.0
2008-01-28 12:30:00,18.63,18.77,18.58,18.75,184500.0,11.6754,11.7631,11.644,11.7506,184500.0
2008-01-28 13:00:00,18.75,18.87,18.73,18.82,214500.0,11.7506,11.8258,11.738,11.7944,214500.0
2008-01-28 13:30:00,18.82,18.86,18.79,18.82,154400.0,11.7944,11.8195,11.7756,11.7944,154400.0
2008-01-28 14:00:00,18.83,18.94,18.83,18.88,162300.0,11.8007,11.8696,11.8007,11.832,162300.0
2008-01-28 14:30:00,18.88,19.0,18.88,18.94,177100.0,11.832,11.9072,11.832,11.8696,177100.0
2008-01-28 15:00:00,18.94,18.96,18.8,18.9,320200.0,11.8696,11.8822,11.7819,11.8446,320200.0
2008-01-28 15:30:00,18.9,19.08,18.88,19.07,520100.0,11.8446,11.9574,11.832,11.9511,520100.0
2008-01-29 09:30:00,19.16,19.21,18.8,18.84,450100.0,12.0075,12.0388,11.7819,11.807,450100.0
2008-01-29 10:00:00,18.84,19.14,18.74,19.1,398900.0,11.807,11.995,11.7443,11.9699,398900.0
2008-01-29 10:30:00,19.1,19.19,19.09,19.17,249100.0,11.9699,12.0263,11.9636,12.0138,249100.0
2008-01-29 11:00:00,19.18,19.23,19.13,19.19,297100.0,12.02,12.0514,11.9887,12.0263,297100.0
2008-01-29 11:30:00,19.19,19.35,19.18,19.35,185100.0,12.0263,12.1266,12.02,12.1266,185100.0
2008-01-29 12:00:00,19.35,19.37,19.18,19.26,143600.0,12.1266,12.1391,12.02,12.0702,143600.0
2008-01-29 12:30:00,19.26,19.32,19.25,19.25,102500.0,12.0702,12.1078,12.0639,12.0639,102500.0
2008-01-29 13:00:00,19.26,19.26,19.18,19.22,175900.0,12.0702,12.0702,12.02,12.0451,175900.0
2008-01-29 13:30:00,19.21,19.29,19.17,19.17,201000.0,12.0388,12.089,12.0138,12.0138,201000.0
2008-01-29 14:00:00,19.17,19.23,19.16,19.18,174200.0,12.0138,12.0514,12.0075,12.02,174200.0
2008-01-29 14:30:00,19.17,19.23,19.13,19.22,206600.0,12.0138,12.0514,11.9887,12.0451,206600.0
2008-01-29 15:00:00,19.22,19.32,19.21,19.27,191700.0,12.0451,12.1078,12.0388,12.0764,191700.0
2008-01-29 15:30:00,19.28,19.37,19.23,19.25,540700.0,12.0827,12.1391,12.0514,12.0639,540700.0
2008-01-30 09:30:00,19.31,19.34,19.1,19.11,397400.0,12.1015,12.1203,11.9699,11.9762,397400.0
2008-01-30 10:00:00,19.11,19.21,19.06,19.1,425600.0,11.9762,12.0388,11.9448,11.9699,425600.0
2008-01-30 10:30:00,19.1,19.13,19.05,19.07,201200.0,11.9699,11.9887,11.9386,11.9511,201200.0
2008-01-30 11:00:00,19.07,19.07,18.85,18.86,277200.0,11.9511,11.9511,11.8132,11.8195,277200.0
2008-01-30 11:30:00,18.86,18.87,18.78,18.83,234200.0,11.8195,11.8258,11.7694,11.8007,234200.0
2008-01-30 12:00:00,18.83,18.97,18.83,18.89,172400.0,11.8007,11.8884,11.8007,11.8383,172400.0
2008-01-30 12:30:00,18.9,18.93,18.87,18.88,109700.0,11.8446,11.8634,11.8258,11.832,109700.0
2008-01-30 13:00:00,18.88,18.97,18.85,18.93,405700.0,11.832,11.8884,11.8132,11.8634,405700.0
2008-01-30 13:30:00,18.93,18.95,18.79,18.81,221000.0,11.8634,11.8759,11.7756,11.7882,221000.0
2008-01-30 14:00:00,18.81,19.21,18.72,19.07,767400.0,11.7882,12.0388,11.7318,11.9511,767400.0
2008-01-30 14:30:00,19.07,19.07,18.78,18.95,793000.0,11.9511,11.9511,11.7694,11.8759,793000.0
2008-01-30 15:00:00,18.96,18.98,18.73,18.78,594600.0,11.8822,11.8947,11.738,11.7694,594600.0
2008-01-30 15:30:00,18.79,18.81,18.35,18.41,1398100.0,11.7756,11.7882,11.4999,11.5375,1398100.0
2008-01-31 09:30:00,18.03,18.25,18.03,18.12,641000.0,11.2993,11.4372,11.2993,11.3557,641000.0
2008-01-31 10:00:00,18.12,18.25,18.06,18.25,615600.0,11.3557,11.4372,11.3181,11.4372,615600.0
2008-01-31 10:30:00,18.25,18.45,18.19,18.43,373300.0,11.4372,11.5626,11.3996,11.55,373300.0
2008-01-31 11:00:00,18.44,18.54,18.31,18.5,353500.0,11.5563,11.619,11.4748,11.5939,353500.0
2008-01-31 11:30:00,18.5,18.77,18.43,18.62,476200.0,11.5939,11.7631,11.55,11.6691,476200.0
2008-01-31 12:00:00,18.61,18.66,18.43,18.5,402800.0,11.6628,11.6942,11.55,11.5939,402800.0
2008-01-31 12:30:00,18.5,18.6,18.45,18.53,375900.0,11.5939,11.6566,11.5626,11.6127,375900.0
2008-01-31 13:00:00,18.54,18.65,18.48,18.59,291100.0,11.619,11.6879,11.5814,11.6503,291100.0
2008-01-31 13:30:00,18.59,18.74,18.54,18.63,358000.0,11.6503,11.7443,11.619,11.6754,358000.0
2008-01-31 14:00:00,18.62,18.79,18.59,18.73,326100.0,11.6691,11.7756,11.6503,11.738,326100.0
2008-01-31 14:30:00,18.73,18.77,18.64,18.76,358300.0,11.738,11.7631,11.6816,11.7568,358300.0
2008-01-31 15:00:00,18.76,18.77,18.64,18.7,594200.0,11.7568,11.7631,11.6816,11.7192,594200.0
2008-01-31 15:30:00,18.7,18.72,18.45,18.53,1334000.0,11.7192,11.7318,11.5626,11.6127,1334000.0
2008-02-01 09:30:00,18.53,18.83,18.5,18.67,334300.0,11.6127,11.8007,11.5939,11.7004,334300.0
2008-02-01 10:00:00,18.68,18.88,18.42,18.42,529200.0,11.7067,11.832,11.5438,11.5438,529200.0
2008-02-01 10:30:00,18.42,18.59,18.4,18.51,342700.0,11.5438,11.6503,11.5312,11.6002,342700.0
2008-02-01 11:00:00,18.51,18.66,18.47,18.59,226200.0,11.6002,11.6942,11.5751,11.6503,226200.0
2008-02-01 11:30:00,18.59,18.71,18.58,18.66,211100.0,11.6503,11.7255,11.644,11.6942,211100.0
2008-02-01 12:00:00,18.67,18.73,18.57,18.66,178200.0,11.7004,11.738,11.6378,11.6942,178200.0
2008-02-01 12:30:00,18.66,18.69,18.61,18.66,122000.0,11.6942,11.713,11.6628,11.6942,122000.0
2008-02-01 13:00:00,18.66,18.8,18.66,18.78,192200.0,11.6942,11.7819,11.6942,11.7694,192200.0
2008-02-01 13:30:00,18.79,18.79,18.57,18.57,293000.0,11.7756,11.7756,11.6378,11.6378,293000.0
2008-02-01 14:00:00,18.57,18.7,18.57,18.7,245900.0,11.6378,11.7192,11.6378,11.7192,245900.0
2008-02-01 14:30:00,18.7,18.73,18.64,18.65,244000.0,11.7192,11.738,11.6816,11.6879,244000.0
2008-02-01 15:00:00,18.65,18.78,18.61,18.77,388600.0,11.6879,11.7694,11.6628,11.7631,388600.0
2008-02-01 15:30:00,18.76,18.84,18.74,18.81,520700.0,11.7568,11.807,11.7443,11.7882,520700.0
2008-02-04 09:30:00,18.75,18.84,18.51,18.58,242400.0,11.7506,11.807,11.6002,11.644,242400.0
2008-02-04 10:00:00,18.58,18.65,18.53,18.58,182200.0,11.644,11.6879,11.6127,11.644,182200.0
2008-02-04 10:30:00,18.57,18.65,18.5,18.61,189600.0,11.6378,11.6879,11.5939,11.6628,189600.0
2008-02-04 11:00:00,18.6,18.69,18.6,18.64,187300.0,11.6566,11.713,11.6566,11.6816,187300.0
2008-02-04 11:30:00,18.64,18.65,18.56,18.57,151700.0,11.6816,11.6879,11.6315,11.6378,151700.0
2008-02-04 12:00:00,18.57,18.6,18.49,18.5,139900.0,11.6378,11.6566,11.5876,11.5939,139900.0
2008-02-04 12:30:00,18.5,18.55,18.46,18.5,164300.0,11.5939,11.6252,11.5688,11.5939,164300.0
2008-02-04 13:00:00,18.51,18.55,18.44,18.5,199800.0,11.6002,11.6252,11.5563,11.5939,199800.0
2008-02-04 13:30:00,18.5,18.6,18.5,18.6,72300.0,11.5939,11.6566,11.5939,11.6566,72300.0
2008-02-04 14:00:00,18.59,18.63,18.55,18.6,90300.0,11.6503,11.6754,11.6252,11.6566,90300.0
2008-02-04 14:30:00,18.59,18.59,18.48,18.58,133000.0,11.6503,11.6503,11.5814,11.644,133000.0
2008-02-04 15:00:00,18.58,18.64,18.53,18.61,154800.0,11.644,11.6816,11.6127,11.6628,154800.0
2008-02-04 15:30:00,18.61,18.65,18.49,18.51,327700.0,11.6628,11.6879,11.5876,11.6002,327700.0
2008-02-05 09:30:00,18.44,18.75,18.14,18.56,447800.0,11.5563,11.7506,11.3683,11.6315,447800.0
2008-02-05 10:00:00,18.56,18.69,18.41,18.69,364000.0,11.6315,11.713,11.5375,11.713,364000.0
2008-02-05 10:30:00,18.69,18.72,18.43,18.5,459900.0,11.713,11.7318,11.55,11.5939,459900.0
2008-02-05 11:00:00,18.5,18.6,18.46,18.56,321600.0,11.5939,11.6566,11.5688,11.6315,321600.0
2008-02-05 11:30:00,18.56,18.73,18.54,18.63,205900.0,11.6315,11.738,11.619,11.6754,205900.0
2008-02-05 12:00:00,18.63,18.65,18.46,18.48,260500.0,11.6754,11.6879,11.5688,11.5814,260500.0
2008-02-05 12:30:00,18.48,18.6,18.48,18.51,202500.0,11.5814,11.6566,11.5814,11.6002,202500.0
2008-02-05 13:00:00,18.5,18.58,18.47,18.5,260300.0,11.5939,11.644,11.5751,11.5939,260300.0
2008-02-05 13:30:00,18.5,18.57,18.49,18.52,361500.0,11.5939,11.6378,11.5876,11.6064,361500.0
2008-02-05 14:00:00,18.52,18.62,18.49,18.55,314700.0,11.6064,11.6691,11.5876,11.6252,314700.0
2008-02-05 14:30:00,18.54,18.6,18.49,18.49,185600.0,11.619,11.6566,11.5876,11.5876,185600.0
2008-02-05 15:00:00,18.5,18.57,18.49,18.54,482700.0,11.5939,11.6378,11.5876,11.619,482700.0
2008-02-05 15:30:00,18.54,18.61,18.47,18.49,875900.0,11.619,11.6628,11.5751,11.5876,875900.0
2008-02-06 09:30:00,18.58,18.69,18.46,18.53,321400.0,11.644,11.713,11.5688,11.6127,321400.0
2008-02-06 10:00:00,18.54,18.67,18.52,18.59,477400.0,11.619,11.7004,11.6064,11.6503,477400.0
2008-02-06 10:30:00,18.59,18.77,18.56,18.71,222700.0,11.6503,11.7631,11.6315,11.7255,222700.0
2008-02-06 11:00:00,18.71,18.8,18.57,18.58,462900.0,11.7255,11.7819,11.6378,11.644,462900.0
2008-02-06 11:30:00,18.58,18.65,18.54,18.64,247400.0,11.644,11.6879,11.619,11.6816,247400.0
2008-02-06 12:00:00,18.64,18.71,18.56,18.57,189300.0,11.6816,11.7255,11.6315,11.6378,189300.0
2008-02-06 12:30:00,18.57,18.65,18.56,18.61,133100.0,11.6378,11.6879,11.6315,11.6628,133100.0
2008-02-06 13:00:00,18.6,18.66,18.57,18.63,140500.0,11.6566,11.6942,11.6378,11.6754,140500.0
2008-02-06 13:30:00,18.62,18.65,18.59,18.6,140400.0,11.6691,11.6879,11.6503,11.6566,140400.0
2008-02-06 14:00:00,18.61,18.66,18.55,18.62,293000.0,11.6628,11.6942,11.6252,11.6691,293000.0
2008-02-06 14:30:00,18.63,18.73,18.6,18.64,298800.0,11.6754,11.738,11.6566,11.6816,298800.0
2008-02-06 15:00:00,18.64,18.69,18.53,18.61,306900.0,11.6816,11.713,11.6127,11.6628,306900.0
2008-02-06 15:30:00,18.61,18.61,18.49,18.52,370200.0,11.6628,11.6628,11.5876,11.6064,370200.0
2008-02-07 09:30:00,18.48,18.71,18.46,18.6,263200.0,11.5814,11.7255,11.5688,11.6566,263200.0
2008-02-07 10:00:00,18.59,19.0,18.57,18.68,429300.0,11.6503,11.9072,11.6378,11.7067,429300.0
2008-02-07 10:30:00,18.68,18.7,18.46,18.5,324900.0,11.7067,11.7192,11.5688,11.5939,324900.0
2008-02-07 11:00:00,18.5,18.53,18.4,18.42,253800.0,11.5939,11.6127,11.5312,11.5438,253800.0
2008-02-07 11:30:00,18.42,18.48,18.35,18.41,327400.0,11.5438,11.5814,11.4999,11.5375,327400.0
2008-02-07 12:00:00,18.41,18.44,18.39,18.42,195600.0,11.5375,11.5563,11.5249,11.5438,195600.0
2008-02-07 12:30:00,18.42,18.53,18.41,18.51,255800.0,11.5438,11.6127,11.5375,11.6002,255800.0
2008-02-07 13:00:00,18.52,18.57,18.45,18.5,172500.0,11.6064,11.6378,11.5626,11.5939,172500.0
2008-02-07 13:30:00,18.51,18.59,18.49,18.58,138300.0,11.6002,11.6503,11.5876,11.644,138300.0
2008-02-07 14:00:00,18.57,18.67,18.48,18.54,257900.0,11.6378,11.7004,11.5814,11.619,257900.0
2008-02-07 14:30:00,18.54,18.62,18.48,18.53,338700.0,11.619,11.6691,11.5814,11.6127,338700.0
2008-02-07 15:00:00,18.52,18.61,18.46,18.53,432000.0,11.6064,11.6628,11.5688,11.6127,432000.0
2008-02-07 15:30:00,18.53,18.65,18.5,18.63,490500.0,11.6127,11.6879,11.5939,11.6754,490500.0
2008-02-08 09:30:00,18.49,18.66,18.39,18.65,277200.0,11.5876,11.6942,11.5249,11.6879,277200.0
2008-02-08 10:00:00,18.65,18.67,18.49,18.5,376900.0,11.6879,11.7004,11.5876,11.5939,376900.0
2008-02-08 10:30:00,18.5,18.58,18.48,18.51,181900.0,11.5939,11.644,11.5814,11.6002,181900.0
2008-02-08 11:00:00,18.51,18.6,18.46,18.48,217700.0,11.6002,11.6566,11.5688,11.5814,217700.0
2008-02-08 11:30:00,18.48,18.53,18.45,18.47,204800.0,11.5814,11.6127,11.5626,11.5751,204800.0
2008-02-08 12:00:00,18.47,18.5,18.41,18.47,346000.0,11.5751,11.5939,11.5375,11.5751,346000.0
2008-02-08 12:30:00,18.47,18.52,18.42,18.5,311000.0,11.5751,11.6064,11.5438,11.5939,311000.0
2008-02-08 13:00:00,18.5,18.5,18.42,18.48,355700.0,11.5939,11.5939,11.5438,11.5814,355700.0
2008-02-08 13:30:00,18.48,18.53,18.43,18.5,333900.0,11.5814,11.6127,11.55,11.5939,333900.0
2008-02-08 14:00:00,18.5,18.57,18.46,18.51,173300.0,11.5939,11.6378,11.5688,11.6002,173300.0
2008-02-08 14:30:00,18.5,18.53,18.45,18.47,224500.0,11.5939,11.6127,11.5626,11.5751,224500.0
2008-02-08 15:00:00,18.47,18.52,18.44,18.51,350300.0,11.5751,11.6064,11.5563,11.6002,350300.0
2008-02-08 15:30:00,18.51,18.56,18.43,18.47,474800.0,11.6002,11.6315,11.55,11.5751,474800.0
2008-02-11 09:30:00,18.4,18.44,18.05,18.16,432900.0,11.5312,11.5563,11.3119,11.3808,432900.0
2008-02-11 10:00:00,18.16,18.22,18.04,18.11,447100.0,11.3808,11.4184,11.3056,11.3495,447100.0
2008-02-11 10:30:00,18.11,18.14,18.04,18.07,302900.0,11.3495,11.3683,11.3056,11.3244,302900.0
2008-02-11 11:00:00,18.08,18.22,18.07,18.09,266500.0,11.3307,11.4184,11.3244,11.3369,266500.0
2008-02-11 11:30:00,18.08,18.2,18.06,18.17,253100.0,11.3307,11.4059,11.3181,11.3871,253100.0
2008-02-11 12:00:00,18.15,18.26,18.14,18.14,204900.0,11.3745,11.4435,11.3683,11.3683,204900.0
2008-02-11 12:30:00,18.14,18.2,18.14,18.18,137100.0,11.3683,11.4059,11.3683,11.3933,137100.0
2008-02-11 13:00:00,18.19,18.25,18.16,18.25,214500.0,11.3996,11.4372,11.3808,11.4372,214500.0
2008-02-11 13:30:00,18.25,18.33,18.22,18.29,272000.0,11.4372,11.4873,11.4184,11.4623,272000.0
2008-02-11 14:00:00,18.29,18.35,18.24,18.3,490000.0,11.4623,11.4999,11.4309,11.4685,490000.0
2008-02-11 14:30:00,18.29,18.31,18.24,18.26,579500.0,11.4623,11.4748,11.4309,11.4435,579500.0
2008-02-11 15:00:00,18.26,18.3,18.21,18.25,816100.0,11.4435,11.4685,11.4121,11.4372,816100.0
2008-02-11 15:30:00,18.25,18.3,18.23,18.25,1560000.0,11.4372,11.4685,11.4247,11.4372,1560000.0
2008-02-12 09:30:00,18.41,18.49,18.26,18.41,315700.0,11.5375,11.5876,11.4435,11.5375,315700.0
2008-02-12 10:00:00,18.41,18.58,18.38,18.38,358000.0,11.5375,11.644,11.5187,11.5187,358000.0
2008-02-12 10:30:00,18.38,18.57,18.36,18.57,304800.0,11.5187,11.6378,11.5061,11.6378,304800.0
2008-02-12 11:00:00,18.57,18.57,18.46,18.48,120300.0,11.6378,11.6378,11.5688,11.5814,120300.0
2008-02-12 11:30:00,18.48,18.5,18.3,18.35,305000.0,11.5814,11.5939,11.4685,11.4999,305000.0
2008-02-12 12:00:00,18.36,18.41,18.25,18.32,340200.0,11.5061,11.5375,11.4372,11.4811,340200.0
2008-02-12 12:30:00,18.31,18.37,18.27,18.36,278700.0,11.4748,11.5124,11.4497,11.5061,278700.0
2008-02-12 13:00:00,18.35,18.38,18.33,18.35,250700.0,11.4999,11.5187,11.4873,11.4999,250700.0
2008-02-12 13:30:00,18.35,18.48,18.34,18.46,277600.0,11.4999,11.5814,11.4936,11.5688,277600.0
2008-02-12 14:00:00,18.46,18.46,18.33,18.36,203700.0,11.5688,11.5688,11.4873,11.5061,203700.0
2008-02-12 14:30:00,18.36,18.44,18.31,18.39,311800.0,11.5061,11.5563,11.4748,11.5249,311800.0
2008-02-12 15:00:00,18.39,18.39,18.27,18.3,803300.0,11.5249,11.5249,11.4497,11.4685,803300.0
2008-02-12 15:30:00,18.3,18.4,18.26,18.4,715500.0,11.4685,11.5312,11.4435,11.5312,715500.0
2008-02-13 09:30:00,18.48,18.64,18.25,18.36,327700.0,11.5814,11.6816,11.4372,11.5061,327700.0
2008-02-13 10:00:00,18.37,18.44,18.25,18.29,236000.0,11.5124,11.5563,11.4372,11.4623,236000.0
2008-02-13 10:30:00,18.28,18.29,18.21,18.23,523100.0,11.456,11.4623,11.4121,11.4247,523100.0
2008-02-13 11:00:00,18.24,18.33,18.18,18.31,244400.0,11.4309,11.4873,11.3933,11.4748,244400.0
2008-02-13 11:30:00,18.32,18.35,18.27,18.32,144600.0,11.4811,11.4999,11.4497,11.4811,144600.0
2008-02-13 12:00:00,18.32,18.4,18.27,18.28,154100.0,11.4811,11.5312,11.4497,11.456,154100.0
2008-02-13 12:30:00,18.28,18.33,18.27,18.32,208900.0,11.456,11.4873,11.4497,11.4811,208900.0
2008-02-13 13:00:00,18.32,18.41,18.29,18.35,169900.0,11.4811,11.5375,11.4623,11.4999,169900.0
2008-02-13 13:30:00,18.35,18.4,18.31,18.32,186700.0,11.4999,11.5312,11.4748,11.4811,186700.0
2008-02-13 14:00:00,18.32,18.35,18.29,18.33,232600.0,11.4811,11.4999,11.4623,11.4873,232600.0
2008-02-13 14:30:00,18.33,18.39,18.33,18.37,179000.0,11.4873,11.5249,11.4873,11.5124,179000.0
2008-02-13 15:00:00,18.37,18.4,18.35,18.4,281400.0,11.5124,11.5312,11.4999,11.5312,281400.0
2008-02-13 15:30:00,18.39,18.48,18.36,18.42,542800.0,11.5249,11.5814,11.5061,11.5438,542800.0
2008-02-14 09:30:00,18.43,18.58,18.36,18.5,550100.0,11.55,11.644,11.5061,11.5939,550100.0
2008-02-14 10:00:00,18.5,18.71,18.46,18.62,402100.0,11.5939,11.7255,11.5688,11.6691,402100.0
2008-02-14 10:30:00,18.62,18.64,18.5,18.5,294000.0,11.6691,11.6816,11.5939,11.5939,294000.0
2008-02-14 11:00:00,18.5,18.56,18.39,18.4,358700.0,11.5939,11.6315,11.5249,11.5312,358700.0
2008-02-14 11:30:00,18.4,18.46,18.36,18.46,237000.0,11.5312,11.5688,11.5061,11.5688,237000.0
2008-02-14 12:00:00,18.45,18.5,18.41,18.49,488800.0,11.5626,11.5939,11.5375,11.5876,488800.0
2008-02-14 12:30:00,18.49,18.51,18.46,18.47,424800.0,11.5876,11.6002,11.5688,11.5751,424800.0
2008-02-14 13:00:00,18.47,18.5,18.46,18.49,362200.0,11.5751,11.5939,11.5688,11.5876,362200.0
2008-02-14 13:30:00,18.49,18.52,18.46,18.48,237700.0,11.5876,11.6064,11.5688,11.5814,237700.0
2008-02-14 14:00:00,18.48,18.53,18.45,18.46,208000.0,11.5814,11.6127,11.5626,11.5688,208000.0
2008-02-14 14:30:00,18.47,18.48,18.33,18.44,309500.0,11.5751,11.5814,11.4873,11.5563,309500.0
2008-02-14 15:00:00,18.45,18.53,18.4,18.47,304800.0,11.5626,11.6127,11.5312,11.5751,304800.0
2008-02-14 15:30:00,18.46,18.49,18.32,18.35,503500.0,11.5688,11.5876,11.4811,11.4999,503500.0
2008-02-15 09:30:00,18.34,18.34,18.18,18.27,764300.0,11.4936,11.4936,11.3933,11.4497,764300.0
2008-02-15 10:00:00,18.26,18.36,18.24,18.36,556900.0,11.4435,11.5061,11.4309,11.5061,556900.0
2008-02-15 10:30:00,18.36,18.42,18.3,18.37,302200.0,11.5061,11.5438,11.4685,11.5124,302200.0
2008-02-15 11:00:00,18.38,18.51,18.37,18.47,355300.0,11.5187,11.6002,11.5124,11.5751,355300.0
2008-02-15 11:30:00,18.47,18.54,18.44,18.5,216500.0,11.5751,11.619,11.5563,11.5939,216500.0
2008-02-15 12:00:00,18.49,18.58,18.48,18.52,357700.0,11.5876,11.644,11.5814,11.6064,357700.0
2008-02-15 12:30:00,18.51,18.58,18.49,18.51,189100.0,11.6002,11.644,11.5876,11.6002,189100.0
2008-02-15 13:00:00,18.52,18.58,18.49,18.56,212500.0,11.6064,11.644,11.5876,11.6315,212500.0
2008-02-15 13:30:00,18.56,18.63,18.55,18.63,211900.0,11.6315,11.6754,11.6252,11.6754,211900.0
2008-02-15 14:00:00,18.63,18.64,18.54,18.61,222500.0,11.6754,11.6816,11.619,11.6628,222500.0
2008-02-15 14:30:00,18.61,18.67,18.57,18.61,349800.0,11.6628,11.7004,11.6378,11.6628,349800.0
2008-02-15 15:00:00,18.61,18.68,18.59,18.6,228200.0,11.6628,11.7067,11.6503,11.6566,228200.0
2008-02-15 15:30:00,18.59,18.65,18.58,18.6,553900.0,11.6503,11.6879,11.644,11.6566,553900.0
2008-02-19 09:30:00,18.78,18.83,18.55,18.56,243400.0,11.7694,11.8007,11.6252,11.6315,243400.0
2008-02-19 10:00:00,18.56,18.65,18.55,18.56,205800.0,11.6315,11.6879,11.6252,11.6315,205800.0
2008-02-19 10:30:00,18.56,18.6,18.48,18.57,335900.0,11.6315,11.6566,11.5814,11.6378,335900.0
2008-02-19 11:00:00,18.58,18.6,18.4,18.47,338500.0,11.644,11.6566,11.5312,11.5751,338500.0
2008-02-19 11:30:00,18.48,18.56,18.47,18.53,157100.0,11.5814,11.6315,11.5751,11.6127,157100.0
2008-02-19 12:00:00,18.53,18.55,18.48,18.55,168900.0,11.6127,11.6252,11.5814,11.6252,168900.0
2008-02-19 12:30:00,18.54,18.54,18.47,18.49,116800.0,11.619,11.619,11.5751,11.5876,116800.0
2008-02-19 13:00:00,18.49,18.62,18.49,18.61,202400.0,11.5876,11.6691,11.5876,11.6628,202400.0
2008-02-19 13:30:00,18.6,18.62,18.55,18.56,165600.0,11.6566,11.6691,11.6252,11.6315,165600.0
2008-02-19 14:00:00,18.56,18.62,18.54,18.56,146200.0,11.6315,11.6691,11.619,11.6315,146200.0
2008-02-19 14:30:00,18.56,18.57,18.47,18.49,212600.0,11.6315,11.6378,11.5751,11.5876,212600.0
2008-02-19 15:00:00,18.48,18.52,18.44,18.49,246600.0,11.5814,11.6064,11.5563,11.5876,246600.0
2008-02-19 15:30:00,18.48,18.56,18.44,18.45,334400.0,11.5814,11.6315,11.5563,11.5626,334400.0
2008-02-20 09:30:00,18.24,18.4,18.24,18.33,195100.0,11.4309,11.5312,11.4309,11.4873,195100.0
2008-02-20 10:00:00,18.32,18.45,18.3,18.4,220800.0,11.4811,11.5626,11.4685,11.5312,220800.0
2008-02-20 10:30:00,18.41,18.46,18.37,18.4,281200.0,11.5375,11.5688,11.5124,11.5312,281200.0
2008-02-20 11:00:00,18.4,18.48,18.35,18.45,187000.0,11.5312,11.5814,11.4999,11.5626,187000.0
2008-02-20 11:30:00,18.45,18.45,18.4,18.4,126800.0,11.5626,11.5626,11.5312,11.5312,126800.0
2008-02-20 12:00:00,18.4,18.55,18.38,18.48,491200.0,11.5312,11.6252,11.5187,11.5814,491200.0
2008-02-20 12:30:00,18.48,18.51,18.46,18.47,170500.0,11.5814,11.6002,11.5688,11.5751,170500.0
2008-02-20 13:00:00,18.47,18.57,18.42,18.44,277500.0,11.5751,11.6378,11.5438,11.5563,277500.0
2008-02-20 13:30:00,18.44,18.53,18.41,18.46,281900.0,11.5563,11.6127,11.5375,11.5688,281900.0
2008-02-20 14:00:00,18.47,18.52,18.39,18.47,500700.0,11.5751,11.6064,11.5249,11.5751,500700.0
2008-02-20 14:30:00,18.46,18.66,18.44,18.64,384300.0,11.5688,11.6942,11.5563,11.6816,384300.0
2008-02-20 15:00:00,18.63,18.66,18.57,18.59,494700.0,11.6754,11.6942,11.6378,11.6503,494700.0
2008-02-20 15:30:00,18.6,18.68,18.58,18.64,729400.0,11.6566,11.7067,11.644,11.6816,729400.0
2008-02-21 09:30:00,18.7,18.82,18.67,18.72,301500.0,11.7192,11.7944,11.7004,11.7318,301500.0
2008-02-21 10:00:00,18.73,18.73,18.61,18.67,289800.0,11.738,11.738,11.6628,11.7004,289800.0
2008-02-21 10:30:00,18.68,18.8,18.66,18.7,622800.0,11.7067,11.7819,11.6942,11.7192,622800.0
2008-02-21 11:00:00,18.69,18.77,18.69,18.75,204100.0,11.713,11.7631,11.713,11.7506,204100.0
2008-02-21 11:30:00,18.75,18.85,18.75,18.84,357700.0,11.7506,11.8132,11.7506,11.807,357700.0
2008-02-21 12:00:00,18.83,18.84,18.74,18.78,250500.0,11.8007,11.807,11.7443,11.7694,250500.0
2008-02-21 12:30:00,18.77,18.81,18.71,18.79,271600.0,11.7631,11.7882,11.7255,11.7756,271600.0
2008-02-21 13:00:00,18.8,18.8,18.69,18.74,187100.0,11.7819,11.7819,11.713,11.7443,187100.0
2008-02-21 13:30:00,18.74,18.74,18.64,18.69,186300.0,11.7443,11.7443,11.6816,11.713,186300.0
2008-02-21 14:00:00,18.69,18.75,18.66,18.75,303000.0,11.713,11.7506,11.6942,11.7506,303000.0
2008-02-21 14:30:00,18.75,18.75,18.66,18.69,166700.0,11.7506,11.7506,11.6942,11.713,166700.0
2008-02-21 15:00:00,18.69,18.69,18.56,18.6,445800.0,11.713,11.713,11.6315,11.6566,445800.0
2008-02-21 15:30:00,18.59,18.63,18.52,18.53,430800.0,11.6503,11.6754,11.6064,11.6127,430800.0
2008-02-22 09:30:00,18.64,18.65,18.39,18.44,393300.0,11.6816,11.6879,11.5249,11.5563,393300.0
2008-02-22 10:00:00,18.44,18.49,18.4,18.42,222900.0,11.5563,11.5876,11.5312,11.5438,222900.0
2008-02-22 10:30:00,18.42,18.55,18.38,18.53,285500.0,11.5438,11.6252,11.5187,11.6127,285500.0
2008-02-22 11:00:00,18.53,18.57,18.49,18.49,356200.0,11.6127,11.6378,11.5876,11.5876,356200.0
2008-02-22 11:30:00,18.5,18.58,18.49,18.57,213000.0,11.5939,11.644,11.5876,11.6378,213000.0
2008-02-22 12:00:00,18.57,18.57,18.46,18.47,223800.0,11.6378,11.6378,11.5688,11.5751,223800.0
2008-02-22 12:30:00,18.48,18.52,18.45,18.52,228700.0,11.5814,11.6064,11.5626,11.6064,228700.0
2008-02-22 13:00:00,18.52,18.55,18.48,18.48,195500.0,11.6064,11.6252,11.5814,11.5814,195500.0
2008-02-22 13:30:00,18.48,18.54,18.43,18.5,278800.0,11.5814,11.619,11.55,11.5939,278800.0
2008-02-22 14:00:00,18.5,18.56,18.49,18.55,327000.0,11.5939,11.6315,11.5876,11.6252,327000.0
2008-02-22 14:30:00,18.55,18.56,18.49,18.52,320500.0,11.6252,11.6315,11.5876,11.6064,320500.0
2008-02-22 15:00:00,18.52,18.59,18.47,18.59,421300.0,11.6064,11.6503,11.5751,11.6503,421300.0
2008-02-22 15:30:00,18.59,18.91,18.57,18.87,1410700.0,11.6503,11.8508,11.6378,11.8258,1410700.0
2008-02-25 09:30:00,18.84,18.95,18.74,18.82,414400.0,11.807,11.8759,11.7443,11.7944,414400.0
2008-02-25 10:00:00,18.82,18.98,18.78,18.92,307700.0,11.7944,11.8947,11.7694,11.8571,307700.0
2008-02-25 10:30:00,18.92,18.99,18.88,18.93,187600.0,11.8571,11.901,11.832,11.8634,187600.0
2008-02-25 11:00:00,18.93,18.93,18.83,18.89,166900.0,11.8634,11.8634,11.8007,11.8383,166900.0
2008-02-25 11:30:00,18.89,18.9,18.77,18.78,174700.0,11.8383,11.8446,11.7631,11.7694,174700.0
2008-02-25 12:00:00,18.78,18.81,18.71,18.74,182600.0,11.7694,11.7882,11.7255,11.7443,182600.0
2008-02-25 12:30:00,18.74,18.83,18.73,18.82,154600.0,11.7443,11.8007,11.738,11.7944,154600.0
2008-02-25 13:00:00,18.82,18.87,18.77,18.78,142700.0,11.7944,11.8258,11.7631,11.7694,142700.0
2008-02-25 13:30:00,18.77,18.84,18.72,18.82,204200.0,11.7631,11.807,11.7318,11.7944,204200.0
2008-02-25 14:00:00,18.82,19.18,18.79,19.14,377100.0,11.7944,12.02,11.7756,11.995,377100.0
2008-02-25 14:30:00,19.15,19.18,18.94,19.08,562300.0,12.0012,12.02,11.8696,11.9574,562300.0
2008-02-25 15:00:00,19.08,19.24,19.03,19.22,506600.0,11.9574,12.0576,11.926,12.0451,506600.0
2008-02-25 15:30:00,19.22,19.34,19.18,19.27,673700.0,12.0451,12.1203,12.02,12.0764,673700.0
2008-02-26 09:30:00,19.17,19.46,19.17,19.42,298400.0,12.0138,12.1955,12.0138,12.1704,298400.0
2008-02-26 10:00:00,19.41,19.48,19.33,19.45,372800.0,12.1642,12.208,12.114,12.1892,372800.0
2008-02-26 10:30:00,19.44,19.45,19.31,19.32,431500.0,12.183,12.1892,12.1015,12.1078,431500.0
2008-02-26 11:00:00,19.32,19.36,19.26,19.33,352800.0,12.1078,12.1328,12.0702,12.114,352800.0
2008-02-26 11:30:00,19.33,19.4,19.32,19.4,121700.0,12.114,12.1579,12.1078,12.1579,121700.0
2008-02-26 12:00:00,19.4,19.43,19.31,19.43,320100.0,12.1579,12.1767,12.1015,12.1767,320100.0
2008-02-26 12:30:00,19.42,19.5,19.39,19.5,168800.0,12.1704,12.2206,12.1516,12.2206,168800.0
2008-02-26 13:00:00,19.49,19.55,19.44,19.46,254100.0,12.2143,12.2519,12.183,12.1955,254100.0
2008-02-26 13:30:00,19.46,19.5,19.43,19.45,132000.0,12.1955,12.2206,12.1767,12.1892,132000.0
2008-02-26 14:00:00,19.45,19.54,19.43,19.49,182300.0,12.1892,12.2457,12.1767,12.2143,182300.0
2008-02-26 14:30:00,19.5,19.51,19.43,19.49,289400.0,12.2206,12.2268,12.1767,12.2143,289400.0
2008-02-26 15:00:00,19.48,19.49,19.35,19.44,307500.0,12.208,12.2143,12.1266,12.183,307500.0
2008-02-26 15:30:00,19.44,19.52,19.4,19.5,521600.0,12.183,12.2331,12.1579,12.2206,521600.0
2008-02-27 09:30:00,19.36,19.63,19.33,19.59,303800.0,12.1328,12.3021,12.114,12.277,303800.0
2008-02-27 10:00:00,19.59,19.62,19.45,19.52,399700.0,12.277,12.2958,12.1892,12.2331,399700.0
2008-02-27 10:30:00,19.52,19.84,19.52,19.71,387700.0,12.2331,12.4337,12.2331,12.3522,387700.0
2008-02-27 11:00:00,19.71,19.77,19.65,19.72,223500.0,12.3522,12.3898,12.3146,12.3585,223500.0
2008-02-27 11:30:00,19.72,19.75,19.68,19.75,237900.0,12.3585,12.3773,12.3334,12.3773,237900.0
2008-02-27 12:00:00,19.74,19.74,19.59,19.6,350900.0,12.371,12.371,12.277,12.2833,350900.0
2008-02-27 12:30:00,19.6,19.65,19.58,19.61,262600.0,12.2833,12.3146,12.2707,12.2895,262600.0
2008-02-27 13:00:00,19.61,19.64,19.54,19.57,123600.0,12.2895,12.3083,12.2457,12.2645,123600.0
2008-02-27 13:30:00,19.57,19.58,19.46,19.48,190500.0,12.2645,12.2707,12.1955,12.208,190500.0
2008-02-27 14:00:00,19.48,19.48,19.25,19.25,493900.0,12.208,12.208,12.0639,12.0639,493900.0
2008-02-27 14:30:00,19.25,19.38,19.2,19.38,430300.0,12.0639,12.1454,12.0326,12.1454,430300.0
2008-02-27 15:00:00,19.38,19.43,19.34,19.42,264900.0,12.1454,12.1767,12.1203,12.1704,264900.0
2008-02-27 15:30:00,19.42,19.43,19.28,19.39,567500.0,12.1704,12.1767,12.0827,12.1516,567500.0
2008-02-28 09:30:00,19.42,19.42,19.03,19.19,462000.0,12.1704,12.1704,11.926,12.0263,462000.0
2008-02-28 10:00:00,19.2,19.21,19.04,19.15,266000.0,12.0326,12.0388,11.9323,12.0012,266000.0
2008-02-28 10:30:00,19.15,19.18,19.08,19.08,225300.0,12.0012,12.02,11.9574,11.9574,225300.0
2008-02-28 11:00:00,19.08,19.11,18.91,18.96,396000.0,11.9574,11.9762,11.8508,11.8822,396000.0
2008-02-28 11:30:00,18.96,19.07,18.9,19.07,213100.0,11.8822,11.9511,11.8446,11.9511,213100.0
2008-02-28 12:00:00,19.07,19.1,19.06,19.07,120800.0,11.9511,11.9699,11.9448,11.9511,120800.0
2008-02-28 12:30:00,19.07,19.11,19.07,19.07,203700.0,11.9511,11.9762,11.9511,11.9511,203700.0
2008-02-28 13:00:00,19.07,19.14,18.99,19.0,208200.0,11.9511,11.995,11.901,11.9072,208200.0
2008-02-28 13:30:00,19.01,19.1,19.0,19.09,150700.0,11.9135,11.9699,11.9072,11.9636,150700.0
2008-02-28 14:00:00,19.09,19.15,19.03,19.09,178800.0,11.9636,12.0012,11.926,11.9636,178800.0
2008-02-28 14:30:00,19.08,19.12,19.04,19.09,164400.0,11.9574,11.9824,11.9323,11.9636,164400.0
2008-02-28 15:00:00,19.09,19.1,18.89,18.9,402700.0,11.9636,11.9699,11.8383,11.8446,402700.0
2008-02-28 15:30:00,18.91,19.0,18.88,18.9,697000.0,11.8508,11.9072,11.832,11.8446,697000.0
2008-02-29 09:30:00,18.66,18.72,18.54,18.66,401000.0,11.6942,11.7318,11.619,11.6942,401000.0
2008-02-29 10:00:00,18.66,18.75,18.61,18.69,334300.0,11.6942,11.7506,11.6628,11.713,334300.0
2008-02-29 10:30:00,18.69,18.73,18.63,18.67,153800.0,11.713,11.738,11.6754,11.7004,153800.0
2008-02-29 11:00:00,18.66,18.78,18.64,18.72,321600.0,11.6942,11.7694,11.6816,11.7318,321600.0
2008-02-29 11:30:00,18.71,18.75,18.7,18.73,154900.0,11.7255,11.7506,11.7192,11.738,154900.0
2008-02-29 12:00:00,18.73,18.81,18.68,18.79,193800.0,11.738,11.7882,11.7067,11.7756,193800.0
2008-02-29 12:30:00,18.79,18.8,18.73,18.78,195800.0,11.7756,11.7819,11.738,11.7694,195800.0
2008-02-29 13:00:00,18.79,18.81,18.73,18.78,165400.0,11.7756,11.7882,11.738,11.7694,165400.0
2008-02-29 13:30:00,18.78,18.78,18.64,18.66,191400.0,11.7694,11.7694,11.6816,11.6942,191400.0
2008-02-29 14:00:00,18.65,18.66,18.53,18.55,349400.0,11.6879,11.6942,11.6127,11.6252,349400.0
2008-02-29 14:30:00,18.55,18.55,18.49,18.5,448900.0,11.6252,11.6252,11.5876,11.5939,448900.0
2008-02-29 15:00:00,18.49,18.51,18.37,18.39,631800.0,11.5876,11.6002,11.5124,11.5249,631800.0
2008-02-29 15:30:00,18.4,18.4,18.24,18.34,1179200.0,11.5312,11.5312,11.4309,11.4936,1179200.0
2008-03-03 09:30:00,18.27,18.3,17.7,17.75,760800.0,11.4497,11.4685,11.0925,11.1239,760800.0
2008-03-03 10:00:00,17.74,18.1,17.73,18.1,556100.0,11.1176,11.3432,11.1113,11.3432,556100.0
2008-03-03 10:30:00,18.1,18.1,17.9,17.94,224800.0,11.3432,11.3432,11.2179,11.2429,224800.0
2008-03-03 11:00:00,17.93,18.02,17.88,18.0,202600.0,11.2367,11.2931,11.2053,11.2805,202600.0
2008-03-03 11:30:00,18.0,18.11,18.0,18.1,294100.0,11.2805,11.3495,11.2805,11.3432,294100.0
2008-03-03 12:00:00,18.09,18.1,17.99,18.06,129100.0,11.3369,11.3432,11.2743,11.3181,129100.0
2008-03-03 12:30:00,18.07,18.09,17.97,18.03,252600.0,11.3244,11.3369,11.2617,11.2993,252600.0
2008-03-03 13:00:00,18.02,18.05,17.99,18.02,144700.0,11.2931,11.3119,11.2743,11.2931,144700.0
2008-03-03 13:30:00,18.02,18.09,17.99,18.01,182900.0,11.2931,11.3369,11.2743,11.2868,182900.0
2008-03-03 14:00:00,18.01,18.02,17.93,17.96,243500.0,11.2868,11.2931,11.2367,11.2555,243500.0
2008-03-03 14:30:00,17.96,18.01,17.89,17.9,401700.0,11.2555,11.2868,11.2116,11.2179,401700.0
2008-03-03 15:00:00,17.9,17.97,17.86,17.92,425000.0,11.2179,11.2617,11.1928,11.2304,425000.0
2008-03-03 15:30:00,17.91,17.96,17.89,17.94,674500.0,11.2241,11.2555,11.2116,11.2429,674500.0
2008-03-04 09:30:00,17.71,17.91,17.71,17.78,340700.0,11.0988,11.2241,11.0988,11.1427,340700.0
2008-03-04 10:00:00,17.78,17.78,17.66,17.66,312100.0,11.1427,11.1427,11.0675,11.0675,312100.0
2008-03-04 10:30:00,17.66,17.67,17.54,17.55,435100.0,11.0675,11.0737,10.9923,10.9985,435100.0
2008-03-04 11:00:00,17.56,17.62,17.55,17.61,655400.0,11.0048,11.0424,10.9985,11.0361,655400.0
2008-03-04 11:30:00,17.61,17.75,17.6,17.64,489500.0,11.0361,11.1239,11.0299,11.0549,489500.0
2008-03-04 12:00:00,17.65,17.72,17.64,17.71,214400.0,11.0612,11.1051,11.0549,11.0988,214400.0
2008-03-04 12:30:00,17.72,17.77,17.63,17.64,265400.0,11.1051,11.1364,11.0487,11.0549,265400.0
2008-03-04 13:00:00,17.64,17.67,17.6,17.64,436600.0,11.0549,11.0737,11.0299,11.0549,436600.0
2008-03-04 13:30:00,17.64,17.66,17.52,17.54,636700.0,11.0549,11.0675,10.9797,10.9923,636700.0
2008-03-04 14:00:00,17.54,17.61,17.45,17.51,457000.0,10.9923,11.0361,10.9359,10.9735,457000.0
2008-03-04 14:30:00,17.52,17.68,17.5,17.63,729500.0,10.9797,11.08,10.9672,11.0487,729500.0
2008-03-04 15:00:00,17.64,17.73,17.59,17.66,917500.0,11.0549,11.1113,11.0236,11.0675,917500.0
2008-03-04 15:30:00,17.66,17.8,17.64,17.75,804300.0,11.0675,11.1552,11.0549,11.1239,804300.0
2008-03-05 09:30:00,17.85,17.98,17.82,17.98,215200.0,11.1865,11.268,11.1677,11.268,215200.0
2008-03-05 10:00:00,17.98,18.13,17.98,17.99,293400.0,11.268,11.362,11.268,11.2743,293400.0
2008-03-05 10:30:00,17.99,18.0,17.9,17.95,203400.0,11.2743,11.2805,11.2179,11.2492,203400.0
2008-03-05 11:00:00,17.95,17.95,17.88,17.93,154100.0,11.2492,11.2492,11.2053,11.2367,154100.0
2008-03-05 11:30:00,17.92,17.97,17.87,17.91,195800.0,11.2304,11.2617,11.1991,11.2241,195800.0
2008-03-05 12:00:00,17.91,18.13,17.84,17.92,548500.0,11.2241,11.362,11.1803,11.2304,548500.0
2008-03-05 12:30:00,17.92,17.96,17.84,17.9,151300.0,11.2304,11.2555,11.1803,11.2179,151300.0
2008-03-05 13:00:00,17.9,17.99,17.74,17.83,269700.0,11.2179,11.2743,11.1176,11.174,269700.0
2008-03-05 13:30:00,17.83,17.94,17.61,17.69,444300.0,11.174,11.2429,11.0361,11.0863,444300.0
2008-03-05 14:00:00,17.69,17.79,17.64,17.79,221900.0,11.0863,11.1489,11.0549,11.1489,221900.0
2008-03-05 14:30:00,17.79,17.88,17.75,17.8,222300.0,11.1489,11.2053,11.1239,11.1552,222300.0
2008-03-05 15:00:00,17.8,17.88,17.75,17.86,363500.0,11.1552,11.2053,11.1239,11.1928,363500.0
2008-03-05 15:30:00,17.85,17.89,17.75,17.83,491000.0,11.1865,11.2116,11.1239,11.174,491000.0
2008-03-06 09:30:00,17.69,17.77,17.5,17.58,372500.0,11.0863,11.1364,10.9672,11.0173,372500.0
2008-03-06 10:00:00,17.58,17.63,17.5,17.58,288300.0,11.0173,11.0487,10.9672,11.0173,288300.0
2008-03-06 10:30:00,17.59,17.63,17.42,17.43,485400.0,11.0236,11.0487,10.9171,10.9233,485400.0
2008-03-06 11:00:00,17.43,17.47,17.35,17.45,378700.0,10.9233,10.9484,10.8732,10.9359,378700.0
2008-03-06 11:30:00,17.45,17.53,17.45,17.53,243100.0,10.9359,10.986,10.9359,10.986,243100.0
2008-03-06 12:00:00,17.54,17.54,17.44,17.5,162500.0,10.9923,10.9923,10.9296,10.9672,162500.0
2008-03-06 12:30:00,17.51,17.6,17.47,17.51,226200.0,10.9735,11.0299,10.9484,10.9735,226200.0
2008-03-06 13:00:00,17.52,17.57,17.48,17.48,193800.0,10.9797,11.0111,10.9547,10.9547,193800.0
2008-03-06 13:30:00,17.48,17.55,17.45,17.52,142300.0,10.9547,10.9985,10.9359,10.9797,142300.0
2008-03-06 14:00:00,17.52,17.6,17.45,17.45,246400.0,10.9797,11.0299,10.9359,10.9359,246400.0
2008-03-06 14:30:00,17.46,17.53,17.43,17.48,190000.0,10.9421,10.986,10.9233,10.9547,190000.0
2008-03-06 15:00:00,17.48,17.5,17.37,17.47,281900.0,10.9547,10.9672,10.8857,10.9484,281900.0
2008-03-06 15:30:00,17.46,17.47,17.32,17.36,633800.0,10.9421,10.9484,10.8544,10.8795,633800.0
2008-03-07 09:30:00,17.25,17.63,17.09,17.58,533900.0,10.8105,11.0487,10.7102,11.0173,533900.0
2008-03-07 10:00:00,17.58,17.75,17.39,17.54,512600.0,11.0173,11.1239,10.8983,10.9923,512600.0
2008-03-07 10:30:00,17.55,17.67,17.48,17.49,211100.0,10.9985,11.0737,10.9547,10.9609,211100.0
2008-03-07 11:00:00,17.49,17.54,17.38,17.39,237700.0,10.9609,10.9923,10.892,10.8983,237700.0
2008-03-07 11:30:00,17.39,17.49,17.37,17.43,163500.0,10.8983,10.9609,10.8857,10.9233,163500.0
2008-03-07 12:00:00,17.44,17.46,17.37,17.45,98400.0,10.9296,10.9421,10.8857,10.9359,98400.0
2008-03-07 12:30:00,17.45,17.49,17.4,17.47,147300.0,10.9359,10.9609,10.9045,10.9484,147300.0
2008-03-07 13:00:00,17.47,17.47,17.38,17.43,96200.0,10.9484,10.9484,10.892,10.9233,96200.0
2008-03-07 13:30:00,17.43,17.43,17.34,17.35,141600.0,10.9233,10.9233,10.8669,10.8732,141600.0
2008-03-07 14:00:00,17.35,17.4,17.26,17.3,199800.0,10.8732,10.9045,10.8168,10.8419,199800.0
2008-03-07 14:30:00,17.29,17.47,17.27,17.46,232000.0,10.8356,10.9484,10.823,10.9421,232000.0
2008-03-07 15:00:00,17.46,17.6,17.37,17.51,476500.0,10.9421,11.0299,10.8857,10.9735,476500.0
2008-03-07 15:30:00,17.51,17.56,17.39,17.43,449600.0,10.9735,11.0048,10.8983,10.9233,449600.0
2008-03-10 09:30:00,17.43,17.66,17.43,17.61,322500.0,10.9233,11.0675,10.9233,11.0361,322500.0
2008-03-10 10:00:00,17.62,17.65,17.33,17.42,340000.0,11.0424,11.0612,10.8607,10.9171,340000.0
2008-03-10 10:30:00,17.43,17.45,17.31,17.31,306400.0,10.9233,10.9359,10.8481,10.8481,306400.0
2008-03-10 11:00:00,17.3,17.45,17.22,17.24,381900.0,10.8419,10.9359,10.7917,10.8042,381900.0
2008-03-10 11:30:00,17.24,17.27,17.11,17.26,311500.0,10.8042,10.823,10.7228,10.8168,311500.0
2008-03-10 12:00:00,17.26,17.36,17.11,17.26,297900.0,10.8168,10.8795,10.7228,10.8168,297900.0
2008-03-10 12:30:00,17.26,17.37,17.25,17.31,256200.0,10.8168,10.8857,10.8105,10.8481,256200.0
2008-03-10 13:00:00,17.32,17.34,17.25,17.25,123100.0,10.8544,10.8669,10.8105,10.8105,123100.0
2008-03-10 13:30:00,17.25,17.28,17.16,17.17,212700.0,10.8105,10.8293,10.7541,10.7604,212700.0
2008-03-10 14:00:00,17.17,17.22,17.1,17.17,240000.0,10.7604,10.7917,10.7165,10.7604,240000.0
2008-03-10 14:30:00,17.18,17.26,17.17,17.21,189600.0,10.7666,10.8168,10.7604,10.7854,189600.0
2008-03-10 15:00:00,17.21,17.26,17.17,17.21,223400.0,10.7854,10.8168,10.7604,10.7854,223400.0
2008-03-10 15:30:00,17.21,17.24,17.1,17.14,526400.0,10.7854,10.8042,10.7165,10.7416,526400.0
2008-03-11 09:30:00,17.65,17.84,17.3,17.3,463600.0,11.0612,11.1803,10.8419,10.8419,463600.0
2008-03-11 10:00:00,17.31,17.34,17.15,17.31,402900.0,10.8481,10.8669,10.7478,10.8481,402900.0
2008-03-11 10:30:00,17.3,17.32,17.17,17.25,266200.0,10.8419,10.8544,10.7604,10.8105,266200.0
2008-03-11 11:00:00,17.25,17.27,17.15,17.19,319600.0,10.8105,10.823,10.7478,10.7729,319600.0
2008-03-11 11:30:00,17.2,17.2,16.9,16.94,461600.0,10.7792,10.7792,10.5912,10.6162,461600.0
2008-03-11 12:00:00,16.95,17.13,16.94,17.07,296200.0,10.6225,10.7353,10.6162,10.6977,296200.0
2008-03-11 12:30:00,17.09,17.09,16.94,17.08,526200.0,10.7102,10.7102,10.6162,10.704,526200.0
2008-03-11 13:00:00,17.07,17.15,17.05,17.14,358900.0,10.6977,10.7478,10.6852,10.7416,358900.0
2008-03-11 13:30:00,17.14,17.21,17.1,17.17,263200.0,10.7416,10.7854,10.7165,10.7604,263200.0
2008-03-11 14:00:00,17.18,17.24,17.17,17.18,209400.0,10.7666,10.8042,10.7604,10.7666,209400.0
2008-03-11 14:30:00,17.18,17.33,17.16,17.28,372400.0,10.7666,10.8607,10.7541,10.8293,372400.0
2008-03-11 15:00:00,17.28,17.37,17.05,17.37,429800.0,10.8293,10.8857,10.6852,10.8857,429800.0
2008-03-11 15:30:00,17.36,17.56,17.28,17.54,892800.0,10.8795,11.0048,10.8293,10.9923,892800.0
2008-03-12 09:30:00,16.95,17.01,16.27,16.46,1343000.0,10.6225,10.6601,10.1964,10.3154,1343000.0
2008-03-12 10:00:00,16.46,16.47,16.34,16.36,816200.0,10.3154,10.3217,10.2402,10.2528,816200.0
2008-03-12 10:30:00,16.36,16.41,16.35,16.38,471400.0,10.2528,10.2841,10.2465,10.2653,471400.0
2008-03-12 11:00:00,16.39,16.64,16.38,16.54,774400.0,10.2716,10.4282,10.2653,10.3656,774400.0
2008-03-12 11:30:00,16.53,16.55,16.43,16.43,415600.0,10.3593,10.3718,10.2966,10.2966,415600.0
2008-03-12 12:00:00,16.44,16.48,16.41,16.43,266100.0,10.3029,10.328,10.2841,10.2966,266100.0
2008-03-12 12:30:00,16.44,16.49,16.37,16.42,301700.0,10.3029,10.3342,10.259,10.2904,301700.0
2008-03-12 13:00:00,16.42,16.48,16.41,16.43,407800.0,10.2904,10.328,10.2841,10.2966,407800.0
2008-03-12 13:30:00,16.42,16.46,16.29,16.29,1271100.0,10.2904,10.3154,10.2089,10.2089,1271100.0
2008-03-12 14:00:00,16.28,16.32,16.1,16.22,710400.0,10.2026,10.2277,10.0898,10.165,710400.0
2008-03-12 14:30:00,16.22,16.24,16.15,16.17,570800.0,10.165,10.1776,10.1211,10.1337,570800.0
2008-03-12 15:00:00,16.17,16.17,16.0,16.0,666400.0,10.1337,10.1337,10.0271,10.0271,666400.0
2008-03-12 15:30:00,16.0,16.04,15.91,15.95,1841400.0,10.0271,10.0522,9.9707,9.9958,1841400.0
2008-03-13 09:30:00,15.77,15.81,15.4,15.51,814400.0,9.883,9.9081,9.6511,9.7201,814400.0
2008-03-13 10:00:00,15.51,15.58,15.42,15.46,765600.0,9.7201,9.7639,9.6637,9.6887,765600.0
2008-03-13 10:30:00,15.46,15.69,15.42,15.58,834700.0,9.6887,9.8329,9.6637,9.7639,834700.0
2008-03-13 11:00:00,15.58,15.81,15.57,15.73,1270400.0,9.7639,9.9081,9.7577,9.8579,1270400.0
2008-03-13 11:30:00,15.72,15.85,15.66,15.82,607400.0,9.8517,9.9331,9.8141,9.9143,607400.0
2008-03-13 12:00:00,15.82,15.94,15.7,15.78,527800.0,9.9143,9.9895,9.8391,9.8893,527800.0
2008-03-13 12:30:00,15.78,15.86,15.77,15.83,453700.0,9.8893,9.9394,9.883,9.9206,453700.0
2008-03-13 13:00:00,15.84,16.01,15.79,15.97,518400.0,9.9269,10.0334,9.8955,10.0083,518400.0
2008-03-13 13:30:00,15.98,15.99,15.86,15.9,281400.0,10.0146,10.0209,9.9394,9.9645,281400.0
2008-03-13 14:00:00,15.9,16.0,15.84,15.97,551100.0,9.9645,10.0271,9.9269,10.0083,551100.0
2008-03-13 14:30:00,15.97,15.99,15.86,15.95,388500.0,10.0083,10.0209,9.9394,9.9958,388500.0
2008-03-13 15:00:00,15.95,15.99,15.86,15.92,458900.0,9.9958,10.0209,9.9394,9.977,458900.0
2008-03-13 15:30:00,15.92,15.99,15.83,15.85,725900.0,9.977,10.0209,9.9206,9.9331,725900.0
2008-03-14 09:30:00,15.84,16.0,15.3,15.31,710600.0,9.9269,10.0271,9.5885,9.5947,710600.0
2008-03-14 10:00:00,15.3,15.73,15.16,15.63,1439800.0,9.5885,9.8579,9.5007,9.7953,1439800.0
2008-03-14 10:30:00,15.63,15.67,15.37,15.61,606000.0,9.7953,9.8203,9.6323,9.7827,606000.0
2008-03-14 11:00:00,15.6,15.72,15.57,15.71,447900.0,9.7765,9.8517,9.7577,9.8454,447900.0
2008-03-14 11:30:00,15.7,15.83,15.64,15.67,319300.0,9.8391,9.9206,9.8015,9.8203,319300.0
2008-03-14 12:00:00,15.68,15.8,15.67,15.76,220600.0,9.8266,9.9018,9.8203,9.8767,220600.0
2008-03-14 12:30:00,15.76,15.83,15.64,15.72,387000.0,9.8767,9.9206,9.8015,9.8517,387000.0
2008-03-14 13:00:00,15.72,15.78,15.63,15.71,334900.0,9.8517,9.8893,9.7953,9.8454,334900.0
2008-03-14 13:30:00,15.72,15.78,15.64,15.65,526300.0,9.8517,9.8893,9.8015,9.8078,526300.0
2008-03-14 14:00:00,15.64,15.66,15.4,15.42,817600.0,9.8015,9.8141,9.6511,9.6637,817600.0
2008-03-14 14:30:00,15.42,15.53,15.38,15.49,749200.0,9.6637,9.7326,9.6386,9.7075,749200.0
2008-03-14 15:00:00,15.5,15.69,15.46,15.64,1043100.0,9.7138,9.8329,9.6887,9.8015,1043100.0
2008-03-14 15:30:00,15.64,15.66,15.42,15.47,1221500.0,9.8015,9.8141,9.6637,9.695,1221500.0
2008-03-17 09:30:00,15.13,16.43,15.0,15.6,1197100.0,9.4819,10.2966,9.4004,9.7765,1197100.0
2008-03-17 10:00:00,15.61,15.68,15.54,15.58,659400.0,9.7827,9.8266,9.7389,9.7639,659400.0
2008-03-17 10:30:00,15.58,15.8,15.5,15.56,631300.0,9.7639,9.9018,9.7138,9.7514,631300.0
2008-03-17 11:00:00,15.56,15.6,15.46,15.5,351200.0,9.7514,9.7765,9.6887,9.7138,351200.0
2008-03-17 11:30:00,15.51,15.53,15.41,15.46,519000.0,9.7201,9.7326,9.6574,9.6887,519000.0
2008-03-17 12:00:00,15.45,15.57,15.42,15.54,438500.0,9.6825,9.7577,9.6637,9.7389,438500.0
2008-03-17 12:30:00,15.54,15.65,15.5,15.56,467800.0,9.7389,9.8078,9.7138,9.7514,467800.0
2008-03-17 13:00:00,15.56,15.59,15.48,15.55,485400.0,9.7514,9.7702,9.7013,9.7451,485400.0
2008-03-17 13:30:00,15.55,15.66,15.49,15.65,477600.0,9.7451,9.8141,9.7075,9.8078,477600.0
2008-03-17 14:00:00,15.65,15.78,15.58,15.59,585000.0,9.8078,9.8893,9.7639,9.7702,585000.0
2008-03-17 14:30:00,15.59,15.79,15.54,15.71,391100.0,9.7702,9.8955,9.7389,9.8454,391100.0
2008-03-17 15:00:00,15.7,15.78,15.6,15.63,543000.0,9.8391,9.8893,9.7765,9.7953,543000.0
2008-03-17 15:30:00,15.64,15.84,15.6,15.6,880800.0,9.8015,9.9269,9.7765,9.7765,880800.0
2008-03-18 09:30:00,15.97,16.19,15.87,15.98,418800.0,10.0083,10.1462,9.9457,10.0146,418800.0
2008-03-18 10:00:00,15.98,16.01,15.79,15.82,328400.0,10.0146,10.0334,9.8955,9.9143,328400.0
2008-03-18 10:30:00,15.81,16.05,15.77,16.01,509600.0,9.9081,10.0585,9.883,10.0334,509600.0
2008-03-18 11:00:00,16.0,16.1,15.92,15.95,293000.0,10.0271,10.0898,9.977,9.9958,293000.0
2008-03-18 11:30:00,15.94,15.99,15.92,15.92,331100.0,9.9895,10.0209,9.977,9.977,331100.0
2008-03-18 12:00:00,15.93,16.08,15.92,16.07,281100.0,9.9833,10.0773,9.977,10.071,281100.0
2008-03-18 12:30:00,16.08,16.15,16.07,16.12,285700.0,10.0773,10.1211,10.071,10.1023,285700.0
2008-03-18 13:00:00,16.12,16.15,16.08,16.11,220000.0,10.1023,10.1211,10.0773,10.0961,220000.0
2008-03-18 13:30:00,16.12,16.12,16.03,16.06,325300.0,10.1023,10.1023,10.0459,10.0647,325300.0
2008-03-18 14:00:00,16.06,16.11,15.85,15.93,657200.0,10.0647,10.0961,9.9331,9.9833,657200.0
2008-03-18 14:30:00,15.93,16.23,15.81,16.2,851900.0,9.9833,10.1713,9.9081,10.1525,851900.0
2008-03-18 15:00:00,16.2,16.23,16.08,16.17,621900.0,10.1525,10.1713,10.0773,10.1337,621900.0
2008-03-18 15:30:00,16.17,16.31,16.12,16.3,955600.0,10.1337,10.2214,10.1023,10.2152,955600.0
2008-03-19 09:30:00,16.45,16.49,16.24,16.3,806300.0,10.3092,10.3342,10.1776,10.2152,806300.0
2008-03-19 10:00:00,16.29,16.36,16.19,16.27,674400.0,10.2089,10.2528,10.1462,10.1964,674400.0
2008-03-19 10:30:00,16.26,16.31,16.14,16.3,398500.0,10.1901,10.2214,10.1149,10.2152,398500.0
2008-03-19 11:00:00,16.31,16.4,16.29,16.35,294500.0,10.2214,10.2778,10.2089,10.2465,294500.0
2008-03-19 11:30:00,16.36,16.4,16.31,16.34,227500.0,10.2528,10.2778,10.2214,10.2402,227500.0
2008-03-19 12:00:00,16.34,16.38,16.27,16.28,248400.0,10.2402,10.2653,10.1964,10.2026,248400.0
2008-03-19 12:30:00,16.28,16.3,16.18,16.21,280700.0,10.2026,10.2152,10.14,10.1588,280700.0
2008-03-19 13:00:00,16.21,16.29,16.15,16.21,236200.0,10.1588,10.2089,10.1211,10.1588,236200.0
2008-03-19 13:30:00,16.21,16.22,16.02,16.06,433400.0,10.1588,10.165,10.0397,10.0647,433400.0
2008-03-19 14:00:00,16.06,16.14,16.01,16.07,426300.0,10.0647,10.1149,10.0334,10.071,426300.0
2008-03-19 14:30:00,16.08,16.11,15.94,16.08,434200.0,10.0773,10.0961,9.9895,10.0773,434200.0
2008-03-19 15:00:00,16.08,16.14,15.96,15.98,429200.0,10.0773,10.1149,10.0021,10.0146,429200.0
2008-03-19 15:30:00,15.98,16.03,15.87,15.87,822600.0,10.0146,10.0459,9.9457,9.9457,822600.0
2008-03-20 09:30:00,15.9,16.05,15.9,15.97,1158200.0,9.9645,10.0585,9.9645,10.0083,1158200.0
2008-03-20 10:00:00,15.97,16.12,15.89,15.9,492900.0,10.0083,10.1023,9.9582,9.9645,492900.0
2008-03-20 10:30:00,15.89,16.03,15.83,16.03,267000.0,9.9582,10.0459,9.9206,10.0459,267000.0
2008-03-20 11:00:00,16.03,16.15,15.98,16.1,256700.0,10.0459,10.1211,10.0146,10.0898,256700.0
2008-03-20 11:30:00,16.1,16.11,15.99,16.02,260800.0,10.0898,10.0961,10.0209,10.0397,260800.0
2008-03-20 12:00:00,16.02,16.07,15.9,15.95,342700.0,10.0397,10.071,9.9645,9.9958,342700.0
2008-03-20 12:30:00,15.95,15.99,15.88,15.88,359500.0,9.9958,10.0209,9.9519,9.9519,359500.0
2008-03-20 13:00:00,15.88,16.04,15.87,16.03,275800.0,9.9519,10.0522,9.9457,10.0459,275800.0
2008-03-20 13:30:00,16.02,16.11,16.01,16.05,358400.0,10.0397,10.0961,10.0334,10.0585,358400.0
2008-03-20 14:00:00,16.05,16.08,16.02,16.07,306500.0,10.0585,10.0773,10.0397,10.071,306500.0
2008-03-20 14:30:00,16.07,16.18,16.06,16.17,328100.0,10.071,10.14,10.0647,10.1337,328100.0
2008-03-20 15:00:00,16.17,16.22,16.15,16.19,465900.0,10.1337,10.165,10.1211,10.1462,465900.0
2008-03-20 15:30:00,16.19,16.28,15.88,16.26,864900.0,10.1462,10.2026,9.9519,10.1901,864900.0
2008-03-24 09:30:00,16.36,16.49,16.2,16.49,489600.0,10.2528,10.3342,10.1525,10.3342,489600.0
2008-03-24 10:00:00,16.49,16.59,16.31,16.34,704400.0,10.3342,10.3969,10.2214,10.2402,704400.0
2008-03-24 10:30:00,16.33,16.45,16.3,16.37,331400.0,10.234,10.3092,10.2152,10.259,331400.0
2008-03-24 11:00:00,16.37,16.38,16.33,16.38,142100.0,10.259,10.2653,10.234,10.2653,142100.0
2008-03-24 11:30:00,16.38,16.46,16.37,16.41,153800.0,10.2653,10.3154,10.259,10.2841,153800.0
2008-03-24 12:00:00,16.41,16.42,16.32,16.42,289600.0,10.2841,10.2904,10.2277,10.2904,289600.0
2008-03-24 12:30:00,16.42,16.46,16.39,16.4,181300.0,10.2904,10.3154,10.2716,10.2778,181300.0
2008-03-24 13:00:00,16.39,16.41,16.34,16.38,426800.0,10.2716,10.2841,10.2402,10.2653,426800.0
2008-03-24 13:30:00,16.38,16.43,16.35,16.41,177800.0,10.2653,10.2966,10.2465,10.2841,177800.0
2008-03-24 14:00:00,16.41,16.45,16.33,16.45,195000.0,10.2841,10.3092,10.234,10.3092,195000.0
2008-03-24 14:30:00,16.45,16.49,16.36,16.38,353700.0,10.3092,10.3342,10.2528,10.2653,353700.0
2008-03-24 15:00:00,16.38,16.44,16.33,16.37,362300.0,10.2653,10.3029,10.234,10.259,362300.0
2008-03-24 15:30:00,16.37,16.41,16.32,16.37,498900.0,10.259,10.2841,10.2277,10.259,498900.0
2008-03-25 09:30:00,16.35,16.38,16.07,16.17,396000.0,10.2465,10.2653,10.071,10.1337,396000.0
2008-03-25 10:00:00,16.16,16.28,16.1,16.24,511000.0,10.1274,10.2026,10.0898,10.1776,511000.0
2008-03-25 10:30:00,16.24,16.37,16.22,16.32,310700.0,10.1776,10.259,10.165,10.2277,310700.0
2008-03-25 11:00:00,16.32,16.43,16.3,16.41,432400.0,10.2277,10.2966,10.2152,10.2841,432400.0
2008-03-25 11:30:00,16.4,16.45,16.36,16.38,240500.0,10.2778,10.3092,10.2528,10.2653,240500.0
2008-03-25 12:00:00,16.38,16.48,16.34,16.43,490000.0,10.2653,10.328,10.2402,10.2966,490000.0
2008-03-25 12:30:00,16.42,16.49,16.38,16.45,490000.0,10.2904,10.3342,10.2653,10.3092,490000.0
2008-03-25 13:00:00,16.45,16.49,16.43,16.46,458600.0,10.3092,10.3342,10.2966,10.3154,458600.0
2008-03-25 13:30:00,16.46,16.57,16.46,16.55,299000.0,10.3154,10.3844,10.3154,10.3718,299000.0
2008-03-25 14:00:00,16.55,16.55,16.44,16.46,581800.0,10.3718,10.3718,10.3029,10.3154,581800.0
2008-03-25 14:30:00,16.46,16.48,16.39,16.4,300000.0,10.3154,10.328,10.2716,10.2778,300000.0
2008-03-25 15:00:00,16.41,16.5,16.39,16.49,298600.0,10.2841,10.3405,10.2716,10.3342,298600.0
2008-03-25 15:30:00,16.49,16.51,16.36,16.43,888300.0,10.3342,10.3468,10.2528,10.2966,888300.0
2008-03-26 09:30:00,16.26,16.33,16.2,16.26,493900.0,10.1901,10.234,10.1525,10.1901,493900.0
2008-03-26 10:00:00,16.27,16.34,16.23,16.28,411900.0,10.1964,10.2402,10.1713,10.2026,411900.0
2008-03-26 10:30:00,16.28,16.28,16.12,16.14,154800.0,10.2026,10.2026,10.1023,10.1149,154800.0
2008-03-26 11:00:00,16.13,16.17,16.09,16.16,121800.0,10.1086,10.1337,10.0835,10.1274,121800.0
2008-03-26 11:30:00,16.17,16.25,16.13,16.21,185100.0,10.1337,10.1838,10.1086,10.1588,185100.0
2008-03-26 12:00:00,16.22,16.23,16.17,16.17,112900.0,10.165,10.1713,10.1337,10.1337,112900.0
2008-03-26 12:30:00,16.18,16.2,16.1,16.12,196800.0,10.14,10.1525,10.0898,10.1023,196800.0
2008-03-26 13:00:00,16.12,16.2,16.12,16.18,105200.0,10.1023,10.1525,10.1023,10.14,105200.0
2008-03-26 13:30:00,16.18,16.19,16.14,16.19,128700.0,10.14,10.1462,10.1149,10.1462,128700.0
2008-03-26 14:00:00,16.19,16.22,16.14,16.15,199600.0,10.1462,10.165,10.1149,10.1211,199600.0
2008-03-26 14:30:00,16.15,16.3,16.12,16.3,266800.0,10.1211,10.2152,10.1023,10.2152,266800.0
2008-03-26 15:00:00,16.3,16.33,16.16,16.16,504800.0,10.2152,10.234,10.1274,10.1274,504800.0
2008-03-26 15:30:00,16.17,16.24,16.08,16.11,592500.0,10.1337,10.1776,10.0773,10.0961,592500.0
2008-03-27 09:30:00,16.14,16.34,16.1,16.19,472500.0,10.1149,10.2402,10.0898,10.1462,472500.0
2008-03-27 10:00:00,16.19,16.2,16.08,16.09,354400.0,10.1462,10.1525,10.0773,10.0835,354400.0
2008-03-27 10:30:00,16.08,16.09,16.02,16.05,321500.0,10.0773,10.0835,10.0397,10.0585,321500.0
2008-03-27 11:00:00,16.05,16.14,16.0,16.06,268200.0,10.0585,10.1149,10.0271,10.0647,268200.0
2008-03-27 11:30:00,16.05,16.17,16.03,16.16,261000.0,10.0585,10.1337,10.0459,10.1274,261000.0
2008-03-27 12:00:00,16.15,16.26,16.13,16.26,218700.0,10.1211,10.1901,10.1086,10.1901,218700.0
2008-03-27 12:30:00,16.25,16.28,16.19,16.19,235800.0,10.1838,10.2026,10.1462,10.1462,235800.0
2008-03-27 13:00:00,16.19,16.29,16.18,16.26,199800.0,10.1462,10.2089,10.14,10.1901,199800.0
2008-03-27 13:30:00,16.26,16.26,16.11,16.13,565500.0,10.1901,10.1901,10.0961,10.1086,565500.0
2008-03-27 14:00:00,16.13,16.25,16.09,16.19,372200.0,10.1086,10.1838,10.0835,10.1462,372200.0
2008-03-27 14:30:00,16.19,16.29,16.18,16.2,370300.0,10.1462,10.2089,10.14,10.1525,370300.0
2008-03-27 15:00:00,16.19,16.27,16.15,16.19,494400.0,10.1462,10.1964,10.1211,10.1462,494400.0
2008-03-27 15:30:00,16.18,16.2,16.03,16.03,583000.0,10.14,10.1525,10.0459,10.0459,583000.0
2008-03-28 09:30:00,16.04,16.25,16.03,16.2,276300.0,10.0522,10.1838,10.0459,10.1525,276300.0
2008-03-28 10:00:00,16.2,16.27,16.17,16.2,222800.0,10.1525,10.1964,10.1337,10.1525,222800.0
2008-03-28 10:30:00,16.19,16.2,16.12,16.17,222500.0,10.1462,10.1525,10.1023,10.1337,222500.0
2008-03-28 11:00:00,16.17,16.2,16.13,16.19,162300.0,10.1337,10.1525,10.1086,10.1462,162300.0
2008-03-28 11:30:00,16.19,16.23,16.16,16.21,171200.0,10.1462,10.1713,10.1274,10.1588,171200.0
2008-03-28 12:00:00,16.21,16.24,16.14,16.24,125500.0,10.1588,10.1776,10.1149,10.1776,125500.0
2008-03-28 12:30:00,16.24,16.26,16.2,16.23,120400.0,10.1776,10.1901,10.1525,10.1713,120400.0
2008-03-28 13:00:00,16.24,16.26,16.17,16.19,292500.0,10.1776,10.1901,10.1337,10.1462,292500.0
2008-03-28 13:30:00,16.19,16.2,16.06,16.09,187400.0,10.1462,10.1525,10.0647,10.0835,187400.0
2008-03-28 14:00:00,16.09,16.14,16.04,16.05,159900.0,10.0835,10.1149,10.0522,10.0585,159900.0
2008-03-28 14:30:00,16.05,16.09,16.05,16.09,113000.0,10.0585,10.0835,10.0585,10.0835,113000.0
2008-03-28 15:00:00,16.08,16.09,15.97,16.04,176600.0,10.0773,10.0835,10.0083,10.0522,176600.0
2008-03-28 15:30:00,16.04,16.05,15.94,15.97,408300.0,10.0522,10.0585,9.9895,10.0083,408300.0
2008-03-31 09:30:00,15.99,16.04,15.83,16.0,365900.0,10.0209,10.0522,9.9206,10.0271,365900.0
2008-03-31 10:00:00,16.01,16.03,15.91,15.95,252800.0,10.0334,10.0459,9.9707,9.9958,252800.0
2008-03-31 10:30:00,15.95,16.04,15.93,16.04,232800.0,9.9958,10.0522,9.9833,10.0522,232800.0
2008-03-31 11:00:00,16.04,16.08,16.0,16.05,178200.0,10.0522,10.0773,10.0271,10.0585,178200.0
2008-03-31 11:30:00,16.05,16.17,16.05,16.14,181100.0,10.0585,10.1337,10.0585,10.1149,181100.0
2008-03-31 12:00:00,16.13,16.15,16.07,16.11,133700.0,10.1086,10.1211,10.071,10.0961,133700.0
2008-03-31 12:30:00,16.11,16.19,16.09,16.18,196000.0,10.0961,10.1462,10.0835,10.14,196000.0
2008-03-31 13:00:00,16.18,16.25,16.18,16.25,122400.0,10.14,10.1838,10.14,10.1838,122400.0
2008-03-31 13:30:00,16.25,16.28,16.22,16.24,190400.0,10.1838,10.2026,10.165,10.1776,190400.0
2008-03-31 14:00:00,16.23,16.24,16.16,16.21,370200.0,10.1713,10.1776,10.1274,10.1588,370200.0
2008-03-31 14:30:00,16.2,16.22,16.11,16.17,249900.0,10.1525,10.165,10.0961,10.1337,249900.0
2008-03-31 15:00:00,16.16,16.18,16.08,16.1,211200.0,10.1274,10.14,10.0773,10.0898,211200.0
2008-03-31 15:30:00,16.1,16.16,16.04,16.06,661200.0,10.0898,10.1274,10.0522,10.0647,661200.0
2008-04-01 09:30:00,16.37,16.56,16.27,16.47,1102300.0,10.259,10.3781,10.1964,10.3217,1102300.0
2008-04-01 10:00:00,16.47,16.56,16.45,16.56,524500.0,10.3217,10.3781,10.3092,10.3781,524500.0
2008-04-01 10:30:00,16.56,16.72,16.56,16.72,467100.0,10.3781,10.4784,10.3781,10.4784,467100.0
2008-04-01 11:00:00,16.72,16.73,16.68,16.7,547700.0,10.4784,10.4846,10.4533,10.4658,547700.0
2008-04-01 11:30:00,16.7,16.77,16.66,16.75,353100.0,10.4658,10.5097,10.4408,10.4972,353100.0
2008-04-01 12:00:00,16.76,16.83,16.72,16.73,657500.0,10.5034,10.5473,10.4784,10.4846,657500.0
2008-04-01 12:30:00,16.73,16.76,16.71,16.75,325100.0,10.4846,10.5034,10.4721,10.4972,325100.0
2008-04-01 13:00:00,16.75,16.82,16.72,16.81,295700.0,10.4972,10.541,10.4784,10.5348,295700.0
2008-04-01 13:30:00,16.81,16.82,16.71,16.72,428100.0,10.5348,10.541,10.4721,10.4784,428100.0
2008-04-01 14:00:00,16.72,16.9,16.69,16.79,341500.0,10.4784,10.5912,10.4596,10.5222,341500.0
2008-04-01 14:30:00,16.79,16.89,16.75,16.75,709500.0,10.5222,10.5849,10.4972,10.4972,709500.0
2008-04-01 15:00:00,16.75,16.86,16.37,16.8,937000.0,10.4972,10.5661,10.259,10.5285,937000.0
2008-04-01 15:30:00,16.8,16.96,16.74,16.96,2033900.0,10.5285,10.6288,10.4909,10.6288,2033900.0
2008-04-02 09:30:00,17.0,17.13,16.89,16.9,647200.0,10.6538,10.7353,10.5849,10.5912,647200.0
2008-04-02 10:00:00,16.9,16.99,16.86,16.95,1039400.0,10.5912,10.6476,10.5661,10.6225,1039400.0
2008-04-02 10:30:00,16.95,17.03,16.94,17.01,634600.0,10.6225,10.6726,10.6162,10.6601,634600.0
2008-04-02 11:00:00,17.01,17.01,16.87,16.91,288500.0,10.6601,10.6601,10.5724,10.5974,288500.0
2008-04-02 11:30:00,16.91,17.04,16.89,16.97,359300.0,10.5974,10.6789,10.5849,10.635,359300.0
2008-04-02 12:00:00,16.97,17.0,16.91,16.92,300700.0,10.635,10.6538,10.5974,10.6037,300700.0
2008-04-02 12:30:00,16.92,16.95,16.85,16.89,236100.0,10.6037,10.6225,10.5598,10.5849,236100.0
2008-04-02 13:00:00,16.89,16.91,16.82,16.85,463700.0,10.5849,10.5974,10.541,10.5598,463700.0
2008-04-02 13:30:00,16.84,16.85,16.75,16.84,323100.0,10.5536,10.5598,10.4972,10.5536,323100.0
2008-04-02 14:00:00,16.84,16.86,16.77,16.77,310500.0,10.5536,10.5661,10.5097,10.5097,310500.0
2008-04-02 14:30:00,16.78,16.8,16.67,16.72,636600.0,10.516,10.5285,10.447,10.4784,636600.0
2008-04-02 15:00:00,16.72,16.73,16.66,16.73,451100.0,10.4784,10.4846,10.4408,10.4846,451100.0
2008-04-02 15:30:00,16.73,16.74,16.63,16.67,602400.0,10.4846,10.4909,10.422,10.447,602400.0
2008-04-03 09:30:00,16.72,16.73,16.58,16.66,458000.0,10.4784,10.4846,10.3906,10.4408,458000.0
2008-04-03 10:00:00,16.66,16.77,16.62,16.63,553600.0,10.4408,10.5097,10.4157,10.422,553600.0
2008-04-03 10:30:00,16.62,16.62,16.43,16.5,280400.0,10.4157,10.4157,10.2966,10.3405,280400.0
2008-04-03 11:00:00,16.49,16.61,16.49,16.59,266600.0,10.3342,10.4094,10.3342,10.3969,266600.0
2008-04-03 11:30:00,16.59,16.67,16.59,16.59,714600.0,10.3969,10.447,10.3969,10.3969,714600.0
2008-04-03 12:00:00,16.59,16.62,16.55,16.56,112000.0,10.3969,10.4157,10.3718,10.3781,112000.0
2008-04-03 12:30:00,16.56,16.62,16.5,16.57,507300.0,10.3781,10.4157,10.3405,10.3844,507300.0
2008-04-03 13:00:00,16.57,16.62,16.55,16.6,173300.0,10.3844,10.4157,10.3718,10.4032,173300.0
2008-04-03 13:30:00,16.6,16.61,16.5,16.5,169300.0,10.4032,10.4094,10.3405,10.3405,169300.0
2008-04-03 14:00:00,16.5,16.61,16.5,16.56,496500.0,10.3405,10.4094,10.3405,10.3781,496500.0
2008-04-03 14:30:00,16.56,16.6,16.51,16.6,333000.0,10.3781,10.4032,10.3468,10.4032,333000.0
2008-04-03 15:00:00,16.59,16.59,16.47,16.5,2056600.0,10.3969,10.3969,10.3217,10.3405,2056600.0
2008-04-03 15:30:00,16.5,16.51,16.36,16.37,1850900.0,10.3405,10.3468,10.2528,10.259,1850900.0
2008-04-04 09:30:00,16.39,16.43,16.18,16.19,492600.0,10.2716,10.2966,10.14,10.1462,492600.0
2008-04-04 10:00:00,16.19,16.24,16.14,16.15,555800.0,10.1462,10.1776,10.1149,10.1211,555800.0
2008-04-04 10:30:00,16.15,16.23,16.11,16.22,349700.0,10.1211,10.1713,10.0961,10.165,349700.0
2008-04-04 11:00:00,16.22,16.36,16.22,16.35,511100.0,10.165,10.2528,10.165,10.2465,511100.0
2008-04-04 11:30:00,16.35,16.38,16.31,16.33,256800.0,10.2465,10.2653,10.2214,10.234,256800.0
2008-04-04 12:00:00,16.33,16.48,16.32,16.48,384900.0,10.234,10.328,10.2277,10.328,384900.0
2008-04-04 12:30:00,16.48,16.48,16.41,16.47,285700.0,10.328,10.328,10.2841,10.3217,285700.0
2008-04-04 13:00:00,16.47,16.52,16.42,16.52,181300.0,10.3217,10.353,10.2904,10.353,181300.0
2008-04-04 13:30:00,16.51,16.53,16.46,16.47,223200.0,10.3468,10.3593,10.3154,10.3217,223200.0
2008-04-04 14:00:00,16.47,16.49,16.37,16.38,251700.0,10.3217,10.3342,10.259,10.2653,251700.0
2008-04-04 14:30:00,16.39,16.47,16.37,16.39,226100.0,10.2716,10.3217,10.259,10.2716,226100.0
2008-04-04 15:00:00,16.39,16.43,16.33,16.37,237800.0,10.2716,10.2966,10.234,10.259,237800.0
2008-04-04 15:30:00,16.36,16.38,16.29,16.32,1027000.0,10.2528,10.2653,10.2089,10.2277,1027000.0
2008-04-07 09:30:00,16.54,16.54,16.31,16.4,328700.0,10.3656,10.3656,10.2214,10.2778,328700.0
2008-04-07 10:00:00,16.39,16.5,16.38,16.47,372500.0,10.2716,10.3405,10.2653,10.3217,372500.0
2008-04-07 10:30:00,16.47,16.54,16.44,16.54,467500.0,10.3217,10.3656,10.3029,10.3656,467500.0
2008-04-07 11:00:00,16.54,16.54,16.47,16.52,152800.0,10.3656,10.3656,10.3217,10.353,152800.0
2008-04-07 11:30:00,16.51,16.59,16.51,16.58,168700.0,10.3468,10.3969,10.3468,10.3906,168700.0
2008-04-07 12:00:00,16.58,16.66,16.57,16.65,160800.0,10.3906,10.4408,10.3844,10.4345,160800.0
2008-04-07 12:30:00,16.65,16.77,16.64,16.75,300700.0,10.4345,10.5097,10.4282,10.4972,300700.0
2008-04-07 13:00:00,16.76,16.8,16.74,16.75,331400.0,10.5034,10.5285,10.4909,10.4972,331400.0
2008-04-07 13:30:00,16.75,16.76,16.66,16.75,566700.0,10.4972,10.5034,10.4408,10.4972,566700.0
2008-04-07 14:00:00,16.75,16.77,16.7,16.75,328700.0,10.4972,10.5097,10.4658,10.4972,328700.0
2008-04-07 14:30:00,16.76,16.78,16.71,16.71,309800.0,10.5034,10.516,10.4721,10.4721,309800.0
2008-04-07 15:00:00,16.71,16.71,16.6,16.6,371500.0,10.4721,10.4721,10.4032,10.4032,371500.0
2008-04-07 15:30:00,16.6,16.67,16.55,16.67,803500.0,10.4032,10.447,10.3718,10.447,803500.0
2008-04-08 09:30:00,16.65,16.86,16.51,16.75,484900.0,10.4345,10.5661,10.3468,10.4972,484900.0
2008-04-08 10:00:00,16.75,16.86,16.72,16.76,410300.0,10.4972,10.5661,10.4784,10.5034,410300.0
2008-04-08 10:30:00,16.76,16.85,16.73,16.85,510400.0,10.5034,10.5598,10.4846,10.5598,510400.0
2008-04-08 11:00:00,16.85,16.86,16.81,16.85,226600.0,10.5598,10.5661,10.5348,10.5598,226600.0
2008-04-08 11:30:00,16.85,16.89,16.85,16.86,348800.0,10.5598,10.5849,10.5598,10.5661,348800.0
2008-04-08 12:00:00,16.86,16.89,16.85,16.85,413300.0,10.5661,10.5849,10.5598,10.5598,413300.0
2008-04-08 12:30:00,16.85,16.86,16.84,16.85,325300.0,10.5598,10.5661,10.5536,10.5598,325300.0
2008-04-08 13:00:00,16.85,16.86,16.79,16.79,554900.0,10.5598,10.5661,10.5222,10.5222,554900.0
2008-04-08 13:30:00,16.79,16.82,16.77,16.8,472200.0,10.5222,10.541,10.5097,10.5285,472200.0
2008-04-08 14:00:00,16.8,16.83,16.77,16.82,516000.0,10.5285,10.5473,10.5097,10.541,516000.0
2008-04-08 14:30:00,16.82,16.83,16.8,16.8,320300.0,10.541,10.5473,10.5285,10.5285,320300.0
2008-04-08 15:00:00,16.8,16.81,16.69,16.71,979800.0,10.5285,10.5348,10.4596,10.4721,979800.0
2008-04-08 15:30:00,16.71,16.74,16.56,16.6,1640500.0,10.4721,10.4909,10.3781,10.4032,1640500.0
2008-04-09 09:30:00,16.7,17.36,16.7,17.36,1125700.0,10.4658,10.8795,10.4658,10.8795,1125700.0
2008-04-09 10:00:00,17.35,17.39,17.13,17.14,957500.0,10.8732,10.8983,10.7353,10.7416,957500.0
2008-04-09 10:30:00,17.14,17.19,17.0,17.18,446200.0,10.7416,10.7729,10.6538,10.7666,446200.0
2008-04-09 11:00:00,17.19,17.23,17.16,17.16,434800.0,10.7729,10.798,10.7541,10.7541,434800.0
2008-04-09 11:30:00,17.16,17.27,17.01,17.26,606100.0,10.7541,10.823,10.6601,10.8168,606100.0
2008-04-09 12:00:00,17.25,17.26,17.19,17.2,296100.0,10.8105,10.8168,10.7729,10.7792,296100.0
2008-04-09 12:30:00,17.2,17.2,17.18,17.19,218500.0,10.7792,10.7792,10.7666,10.7729,218500.0
2008-04-09 13:00:00,17.18,17.2,17.15,17.2,269600.0,10.7666,10.7792,10.7478,10.7792,269600.0
2008-04-09 13:30:00,17.2,17.2,17.18,17.19,258900.0,10.7792,10.7792,10.7666,10.7729,258900.0
2008-04-09 14:00:00,17.19,17.19,17.11,17.16,300100.0,10.7729,10.7729,10.7228,10.7541,300100.0
2008-04-09 14:30:00,17.16,17.16,17.04,17.07,290900.0,10.7541,10.7541,10.6789,10.6977,290900.0
2008-04-09 15:00:00,17.07,17.08,17.0,17.04,393500.0,10.6977,10.704,10.6538,10.6789,393500.0
2008-04-09 15:30:00,17.05,17.08,16.94,17.03,823300.0,10.6852,10.704,10.6162,10.6726,823300.0
2008-04-10 09:30:00,17.0,17.0,16.65,16.74,542900.0,10.6538,10.6538,10.4345,10.4909,542900.0
2008-04-10 10:00:00,16.74,16.88,16.71,16.88,386000.0,10.4909,10.5786,10.4721,10.5786,386000.0
2008-04-10 10:30:00,16.88,16.91,16.79,16.88,628300.0,10.5786,10.5974,10.5222,10.5786,628300.0
2008-04-10 11:00:00,16.88,16.99,16.84,16.96,419300.0,10.5786,10.6476,10.5536,10.6288,419300.0
2008-04-10 11:30:00,16.96,17.03,16.9,17.0,517900.0,10.6288,10.6726,10.5912,10.6538,517900.0
2008-04-10 12:00:00,17.0,17.01,16.9,17.0,318700.0,10.6538,10.6601,10.5912,10.6538,318700.0
2008-04-10 12:30:00,17.01,17.05,16.88,16.88,286500.0,10.6601,10.6852,10.5786,10.5786,286500.0
2008-04-10 13:00:00,16.88,16.96,16.87,16.93,200600.0,10.5786,10.6288,10.5724,10.61,200600.0
2008-04-10 13:30:00,16.93,17.04,16.92,16.97,263400.0,10.61,10.6789,10.6037,10.635,263400.0
2008-04-10 14:00:00,16.98,17.03,16.96,17.02,452300.0,10.6413,10.6726,10.6288,10.6664,452300.0
2008-04-10 14:30:00,17.01,17.1,17.0,17.09,368900.0,10.6601,10.7165,10.6538,10.7102,368900.0
2008-04-10 15:00:00,17.1,17.1,17.04,17.06,663600.0,10.7165,10.7165,10.6789,10.6914,663600.0
2008-04-10 15:30:00,17.05,17.07,16.98,17.01,1207100.0,10.6852,10.6977,10.6413,10.6601,1207100.0
2008-04-11 09:30:00,16.77,17.08,16.77,17.08,672400.0,10.5097,10.704,10.5097,10.704,672400.0
2008-04-11 10:00:00,17.08,17.16,17.07,17.16,360600.0,10.704,10.7541,10.6977,10.7541,360600.0
2008-04-11 10:30:00,17.16,17.31,17.15,17.31,431200.0,10.7541,10.8481,10.7478,10.8481,431200.0
2008-04-11 11:00:00,17.3,17.31,17.2,17.21,356100.0,10.8419,10.8481,10.7792,10.7854,356100.0
2008-04-11 11:30:00,17.21,17.25,17.15,17.2,367900.0,10.7854,10.8105,10.7478,10.7792,367900.0
2008-04-11 12:00:00,17.22,17.23,17.14,17.14,216900.0,10.7917,10.798,10.7416,10.7416,216900.0
2008-04-11 12:30:00,17.14,17.15,17.1,17.1,153500.0,10.7416,10.7478,10.7165,10.7165,153500.0
2008-04-11 13:00:00,17.1,17.12,17.08,17.08,280000.0,10.7165,10.729,10.704,10.704,280000.0
2008-04-11 13:30:00,17.08,17.1,17.06,17.09,223300.0,10.704,10.7165,10.6914,10.7102,223300.0
2008-04-11 14:00:00,17.08,17.09,17.04,17.07,243900.0,10.704,10.7102,10.6789,10.6977,243900.0
2008-04-11 14:30:00,17.06,17.08,17.02,17.02,568900.0,10.6914,10.704,10.6664,10.6664,568900.0
2008-04-11 15:00:00,17.03,17.08,17.01,17.07,329100.0,10.6726,10.704,10.6601,10.6977,329100.0
2008-04-11 15:30:00,17.06,17.07,16.98,17.03,993800.0,10.6914,10.6977,10.6413,10.6726,993800.0
2008-04-14 09:30:00,16.97,17.09,16.9,17.0,274700.0,10.635,10.7102,10.5912,10.6538,274700.0
2008-04-14 10:00:00,17.0,17.02,16.93,16.94,589100.0,10.6538,10.6664,10.61,10.6162,589100.0
2008-04-14 10:30:00,16.94,16.96,16.93,16.95,251000.0,10.6162,10.6288,10.61,10.6225,251000.0
2008-04-14 11:00:00,16.96,17.0,16.95,16.97,248000.0,10.6288,10.6538,10.6225,10.635,248000.0
2008-04-14 11:30:00,16.97,17.04,16.96,17.02,222900.0,10.635,10.6789,10.6288,10.6664,222900.0
2008-04-14 12:00:00,17.02,17.07,17.02,17.06,217000.0,10.6664,10.6977,10.6664,10.6914,217000.0
2008-04-14 12:30:00,17.06,17.08,17.05,17.08,153300.0,10.6914,10.704,10.6852,10.704,153300.0
2008-04-14 13:00:00,17.07,17.08,17.05,17.07,165000.0,10.6977,10.704,10.6852,10.6977,165000.0
2008-04-14 13:30:00,17.07,17.09,17.07,17.08,173500.0,10.6977,10.7102,10.6977,10.704,173500.0
2008-04-14 14:00:00,17.08,17.13,17.08,17.12,304100.0,10.704,10.7353,10.704,10.729,304100.0
2008-04-14 14:30:00,17.12,17.14,17.08,17.08,255600.0,10.729,10.7416,10.704,10.704,255600.0
2008-04-14 15:00:00,17.08,17.09,17.07,17.08,247100.0,10.704,10.7102,10.6977,10.704,247100.0
2008-04-14 15:30:00,17.08,17.11,17.02,17.08,1070900.0,10.704,10.7228,10.6664,10.704,1070900.0
2008-04-15 09:30:00,17.25,17.41,17.19,17.2,387900.0,10.8105,10.9108,10.7729,10.7792,387900.0
2008-04-15 10:00:00,17.2,17.21,17.09,17.1,204700.0,10.7792,10.7854,10.7102,10.7165,204700.0
2008-04-15 10:30:00,17.1,17.25,17.1,17.22,237400.0,10.7165,10.8105,10.7165,10.7917,237400.0
2008-04-15 11:00:00,17.23,17.23,17.13,17.15,327600.0,10.798,10.798,10.7353,10.7478,327600.0
2008-04-15 11:30:00,17.14,17.21,17.14,17.2,149400.0,10.7416,10.7854,10.7416,10.7792,149400.0
2008-04-15 12:00:00,17.2,17.24,17.18,17.24,174100.0,10.7792,10.8042,10.7666,10.8042,174100.0
2008-04-15 12:30:00,17.24,17.29,17.23,17.26,271900.0,10.8042,10.8356,10.798,10.8168,271900.0
2008-04-15 13:00:00,17.26,17.29,17.22,17.23,496100.0,10.8168,10.8356,10.7917,10.798,496100.0
2008-04-15 13:30:00,17.23,17.31,17.22,17.3,261900.0,10.798,10.8481,10.7917,10.8419,261900.0
2008-04-15 14:00:00,17.31,17.32,17.26,17.28,220600.0,10.8481,10.8544,10.8168,10.8293,220600.0
2008-04-15 14:30:00,17.28,17.34,17.27,17.28,518800.0,10.8293,10.8669,10.823,10.8293,518800.0
2008-04-15 15:00:00,17.28,17.32,17.27,17.3,194900.0,10.8293,10.8544,10.823,10.8419,194900.0
2008-04-15 15:30:00,17.3,17.38,17.3,17.37,594500.0,10.8419,10.892,10.8419,10.8857,594500.0
2008-04-16 09:30:00,17.58,17.65,17.42,17.52,652400.0,11.0173,11.0612,10.9171,10.9797,652400.0
2008-04-16 10:00:00,17.51,17.65,17.48,17.62,456600.0,10.9735,11.0612,10.9547,11.0424,456600.0
2008-04-16 10:30:00,17.62,17.67,17.57,17.61,344100.0,11.0424,11.0737,11.0111,11.0361,344100.0
2008-04-16 11:00:00,17.61,17.61,17.51,17.59,229300.0,11.0361,11.0361,10.9735,11.0236,229300.0
2008-04-16 11:30:00,17.59,17.68,17.48,17.68,256600.0,11.0236,11.08,10.9547,11.08,256600.0
2008-04-16 12:00:00,17.68,17.7,17.66,17.7,190300.0,11.08,11.0925,11.0675,11.0925,190300.0
2008-04-16 12:30:00,17.7,17.74,17.69,17.73,279700.0,11.0925,11.1176,11.0863,11.1113,279700.0
2008-04-16 13:00:00,17.73,17.75,17.7,17.72,249100.0,11.1113,11.1239,11.0925,11.1051,249100.0
2008-04-16 13:30:00,17.72,17.77,17.71,17.76,211000.0,11.1051,11.1364,11.0988,11.1301,211000.0
2008-04-16 14:00:00,17.76,17.76,17.67,17.68,302700.0,11.1301,11.1301,11.0737,11.08,302700.0
2008-04-16 14:30:00,17.68,17.75,17.66,17.73,294000.0,11.08,11.1239,11.0675,11.1113,294000.0
2008-04-16 15:00:00,17.73,17.76,17.72,17.75,430300.0,11.1113,11.1301,11.1051,11.1239,430300.0
2008-04-16 15:30:00,17.75,17.9,17.74,17.88,912300.0,11.1239,11.2179,11.1176,11.2053,912300.0
2008-04-17 09:30:00,17.69,17.92,17.69,17.86,364300.0,11.0863,11.2304,11.0863,11.1928,364300.0
2008-04-17 10:00:00,17.85,17.93,17.78,17.9,272000.0,11.1865,11.2367,11.1427,11.2179,272000.0
2008-04-17 10:30:00,17.89,18.08,17.88,18.05,420900.0,11.2116,11.3307,11.2053,11.3119,420900.0
2008-04-17 11:00:00,18.05,18.08,18.02,18.02,337900.0,11.3119,11.3307,11.2931,11.2931,337900.0
2008-04-17 11:30:00,18.03,18.09,18.02,18.05,401100.0,11.2993,11.3369,11.2931,11.3119,401100.0
2008-04-17 12:00:00,18.05,18.06,18.03,18.03,166600.0,11.3119,11.3181,11.2993,11.2993,166600.0
2008-04-17 12:30:00,18.04,18.1,18.0,18.01,370100.0,11.3056,11.3432,11.2805,11.2868,370100.0
2008-04-17 13:00:00,18.01,18.05,18.0,18.05,155800.0,11.2868,11.3119,11.2805,11.3119,155800.0
2008-04-17 13:30:00,18.05,18.09,18.03,18.03,433900.0,11.3119,11.3369,11.2993,11.2993,433900.0
2008-04-17 14:00:00,18.04,18.04,18.0,18.01,174300.0,11.3056,11.3056,11.2805,11.2868,174300.0
2008-04-17 14:30:00,18.01,18.07,18.0,18.0,160500.0,11.2868,11.3244,11.2805,11.2805,160500.0
2008-04-17 15:00:00,18.01,18.06,18.0,18.03,364300.0,11.2868,11.3181,11.2805,11.2993,364300.0
2008-04-17 15:30:00,18.04,18.14,18.03,18.07,667300.0,11.3056,11.3683,11.2993,11.3244,667300.0
2008-04-18 09:30:00,18.25,18.44,18.15,18.2,800100.0,11.4372,11.5563,11.3745,11.4059,800100.0
2008-04-18 10:00:00,18.21,18.24,18.16,18.2,298000.0,11.4121,11.4309,11.3808,11.4059,298000.0
2008-04-18 10:30:00,18.2,18.25,18.17,18.19,323600.0,11.4059,11.4372,11.3871,11.3996,323600.0
2008-04-18 11:00:00,18.19,18.2,18.07,18.08,591700.0,11.3996,11.4059,11.3244,11.3307,591700.0
2008-04-18 11:30:00,18.08,18.11,18.06,18.08,507800.0,11.3307,11.3495,11.3181,11.3307,507800.0
2008-04-18 12:00:00,18.08,18.09,18.0,18.03,220800.0,11.3307,11.3369,11.2805,11.2993,220800.0
2008-04-18 12:30:00,18.03,18.06,17.98,17.98,199200.0,11.2993,11.3181,11.268,11.268,199200.0
2008-04-18 13:00:00,17.98,18.01,17.98,18.0,110300.0,11.268,11.2868,11.268,11.2805,110300.0
2008-04-18 13:30:00,18.0,18.05,17.98,18.01,360800.0,11.2805,11.3119,11.268,11.2868,360800.0
2008-04-18 14:00:00,18.01,18.01,17.95,17.96,223500.0,11.2868,11.2868,11.2492,11.2555,223500.0
2008-04-18 14:30:00,17.96,18.0,17.95,17.96,233400.0,11.2555,11.2805,11.2492,11.2555,233400.0
2008-04-18 15:00:00,17.95,17.96,17.87,17.89,313800.0,11.2492,11.2555,11.1991,11.2116,313800.0
2008-04-18 15:30:00,17.88,17.95,17.87,17.95,571500.0,11.2053,11.2492,11.1991,11.2492,571500.0
2008-04-21 09:30:00,17.25,17.76,17.22,17.66,761200.0,10.8105,11.1301,10.7917,11.0675,761200.0
2008-04-21 10:00:00,17.66,17.67,17.53,17.53,583600.0,11.0675,11.0737,10.986,10.986,583600.0
2008-04-21 10:30:00,17.54,17.74,17.53,17.71,377100.0,10.9923,11.1176,10.986,11.0988,377100.0
2008-04-21 11:00:00,17.71,17.87,17.69,17.84,383600.0,11.0988,11.1991,11.0863,11.1803,383600.0
2008-04-21 11:30:00,17.85,17.95,17.82,17.92,392600.0,11.1865,11.2492,11.1677,11.2304,392600.0
2008-04-21 12:00:00,17.92,17.97,17.92,17.95,491800.0,11.2304,11.2617,11.2304,11.2492,491800.0
2008-04-21 12:30:00,17.95,18.05,17.93,17.99,339600.0,11.2492,11.3119,11.2367,11.2743,339600.0
2008-04-21 13:00:00,18.0,18.0,17.99,17.99,155800.0,11.2805,11.2805,11.2743,11.2743,155800.0
2008-04-21 13:30:00,17.99,18.0,17.92,17.93,296300.0,11.2743,11.2805,11.2304,11.2367,296300.0
2008-04-21 14:00:00,17.93,17.94,17.82,17.85,457300.0,11.2367,11.2429,11.1677,11.1865,457300.0
2008-04-21 14:30:00,17.85,17.88,17.82,17.84,410400.0,11.1865,11.2053,11.1677,11.1803,410400.0
2008-04-21 15:00:00,17.84,17.91,17.84,17.84,390600.0,11.1803,11.2241,11.1803,11.1803,390600.0
2008-04-21 15:30:00,17.84,17.96,17.84,17.9,796200.0,11.1803,11.2555,11.1803,11.2179,796200.0
2008-04-22 09:30:00,17.79,17.99,17.79,17.88,503900.0,11.1489,11.2743,11.1489,11.2053,503900.0
2008-04-22 10:00:00,17.89,17.91,17.77,17.8,668400.0,11.2116,11.2241,11.1364,11.1552,668400.0
2008-04-22 10:30:00,17.79,17.98,17.77,17.98,302700.0,11.1489,11.268,11.1364,11.268,302700.0
2008-04-22 11:00:00,17.97,18.01,17.93,17.95,318300.0,11.2617,11.2868,11.2367,11.2492,318300.0
2008-04-22 11:30:00,17.95,18.01,17.93,17.95,395900.0,11.2492,11.2868,11.2367,11.2492,395900.0
2008-04-22 12:00:00,17.94,18.01,17.93,17.94,464400.0,11.2429,11.2868,11.2367,11.2429,464400.0
2008-04-22 12:30:00,17.94,18.01,17.9,17.99,627500.0,11.2429,11.2868,11.2179,11.2743,627500.0
2008-04-22 13:00:00,17.98,18.01,17.96,17.99,398800.0,11.268,11.2868,11.2555,11.2743,398800.0
2008-04-22 13:30:00,17.98,18.01,17.98,17.99,254600.0,11.268,11.2868,11.268,11.2743,254600.0
2008-04-22 14:00:00,17.99,18.01,17.98,17.99,494700.0,11.2743,11.2868,11.268,11.2743,494700.0
2008-04-22 14:30:00,17.99,18.01,17.93,17.95,954500.0,11.2743,11.2868,11.2367,11.2492,954500.0
2008-04-22 15:00:00,17.95,18.0,17.94,17.97,463200.0,11.2492,11.2805,11.2429,11.2617,463200.0
2008-04-22 15:30:00,17.97,18.0,17.94,17.98,394000.0,11.2617,11.2805,11.2429,11.268,394000.0
2008-04-23 09:30:00,18.77,19.02,17.83,17.91,1306300.0,11.7631,11.9198,11.174,11.2241,1306300.0
2008-04-23 10:00:00,17.9,17.98,17.84,17.94,538300.0,11.2179,11.268,11.1803,11.2429,538300.0
2008-04-23 10:30:00,17.94,18.51,17.92,17.96,546200.0,11.2429,11.6002,11.2304,11.2555,546200.0
2008-04-23 11:00:00,17.97,17.98,17.86,17.93,366800.0,11.2617,11.268,11.1928,11.2367,366800.0
2008-04-23 11:30:00,17.92,18.0,17.9,17.92,263100.0,11.2304,11.2805,11.2179,11.2304,263100.0
2008-04-23 12:00:00,17.92,17.92,17.84,17.89,331000.0,11.2304,11.2304,11.1803,11.2116,331000.0
2008-04-23 12:30:00,17.88,17.89,17.77,17.85,185100.0,11.2053,11.2116,11.1364,11.1865,185100.0
2008-04-23 13:00:00,17.85,17.9,17.84,17.88,229000.0,11.1865,11.2179,11.1803,11.2053,229000.0
2008-04-23 13:30:00,17.89,17.89,17.79,17.81,154900.0,11.2116,11.2116,11.1489,11.1615,154900.0
2008-04-23 14:00:00,17.81,17.84,17.79,17.81,186200.0,11.1615,11.1803,11.1489,11.1615,186200.0
2008-04-23 14:30:00,17.81,17.87,17.81,17.83,187200.0,11.1615,11.1991,11.1615,11.174,187200.0
2008-04-23 15:00:00,17.84,17.97,17.82,17.92,457400.0,11.1803,11.2617,11.1677,11.2304,457400.0
2008-04-23 15:30:00,17.92,17.99,17.89,17.97,704600.0,11.2304,11.2743,11.2116,11.2617,704600.0
2008-04-24 09:30:00,17.89,18.1,17.76,17.94,635900.0,11.2116,11.3432,11.1301,11.2429,635900.0
2008-04-24 10:00:00,17.94,18.06,17.83,18.06,555000.0,11.2429,11.3181,11.174,11.3181,555000.0
2008-04-24 10:30:00,18.05,18.08,18.0,18.06,287600.0,11.3119,11.3307,11.2805,11.3181,287600.0
2008-04-24 11:00:00,18.05,18.19,18.05,18.18,314300.0,11.3119,11.3996,11.3119,11.3933,314300.0
2008-04-24 11:30:00,18.19,18.25,18.18,18.25,215200.0,11.3996,11.4372,11.3933,11.4372,215200.0
2008-04-24 12:00:00,18.24,18.27,18.17,18.21,573400.0,11.4309,11.4497,11.3871,11.4121,573400.0
2008-04-24 12:30:00,18.21,18.27,18.21,18.21,262800.0,11.4121,11.4497,11.4121,11.4121,262800.0
2008-04-24 13:00:00,18.21,18.28,18.21,18.22,335100.0,11.4121,11.456,11.4121,11.4184,335100.0
2008-04-24 13:30:00,18.23,18.31,18.2,18.31,230800.0,11.4247,11.4748,11.4059,11.4748,230800.0
2008-04-24 14:00:00,18.32,18.41,18.3,18.37,258200.0,11.4811,11.5375,11.4685,11.5124,258200.0
2008-04-24 14:30:00,18.37,18.4,18.33,18.35,270200.0,11.5124,11.5312,11.4873,11.4999,270200.0
2008-04-24 15:00:00,18.35,18.38,18.27,18.32,320400.0,11.4999,11.5187,11.4497,11.4811,320400.0
2008-04-24 15:30:00,18.32,18.38,18.27,18.3,479500.0,11.4811,11.5187,11.4497,11.4685,479500.0
2008-04-25 09:30:00,18.43,18.53,18.35,18.4,363700.0,11.55,11.6127,11.4999,11.5312,363700.0
2008-04-25 10:00:00,18.4,18.42,18.34,18.38,256300.0,11.5312,11.5438,11.4936,11.5187,256300.0
2008-04-25 10:30:00,18.37,18.4,18.29,18.36,281000.0,11.5124,11.5312,11.4623,11.5061,281000.0
2008-04-25 11:00:00,18.36,18.4,18.24,18.27,189100.0,11.5061,11.5312,11.4309,11.4497,189100.0
2008-04-25 11:30:00,18.27,18.35,18.27,18.35,93600.0,11.4497,11.4999,11.4497,11.4999,93600.0
2008-04-25 12:00:00,18.35,18.36,18.3,18.31,191200.0,11.4999,11.5061,11.4685,11.4748,191200.0
2008-04-25 12:30:00,18.31,18.32,18.26,18.27,227800.0,11.4748,11.4811,11.4435,11.4497,227800.0
2008-04-25 13:00:00,18.26,18.31,18.26,18.31,69600.0,11.4435,11.4748,11.4435,11.4748,69600.0
2008-04-25 13:30:00,18.31,18.44,18.27,18.44,196100.0,11.4748,11.5563,11.4497,11.5563,196100.0
2008-04-25 14:00:00,18.44,18.52,18.41,18.5,278000.0,11.5563,11.6064,11.5375,11.5939,278000.0
2008-04-25 14:30:00,18.5,18.58,18.49,18.58,290200.0,11.5939,11.644,11.5876,11.644,290200.0
2008-04-25 15:00:00,18.58,18.63,18.57,18.6,504500.0,11.644,11.6754,11.6378,11.6566,504500.0
2008-04-25 15:30:00,18.6,18.63,18.55,18.62,399800.0,11.6566,11.6754,11.6252,11.6691,399800.0
2008-04-28 09:30:00,18.6,18.65,18.53,18.6,279700.0,11.6566,11.6879,11.6127,11.6566,279700.0
2008-04-28 10:00:00,18.59,18.66,18.54,18.63,840000.0,11.6503,11.6942,11.619,11.6754,840000.0
2008-04-28 10:30:00,18.63,18.78,18.62,18.67,511800.0,11.6754,11.7694,11.6691,11.7004,511800.0
2008-04-28 11:00:00,18.67,18.68,18.64,18.66,289000.0,11.7004,11.7067,11.6816,11.6942,289000.0
2008-04-28 11:30:00,18.67,18.69,18.66,18.69,1222600.0,11.7004,11.713,11.6942,11.713,1222600.0
2008-04-28 12:00:00,18.68,18.75,18.67,18.75,271100.0,11.7067,11.7506,11.7004,11.7506,271100.0
2008-04-28 12:30:00,18.75,18.79,18.75,18.78,137000.0,11.7506,11.7756,11.7506,11.7694,137000.0
2008-04-28 13:00:00,18.78,18.83,18.77,18.83,172500.0,11.7694,11.8007,11.7631,11.8007,172500.0
2008-04-28 13:30:00,18.84,18.85,18.81,18.83,77600.0,11.807,11.8132,11.7882,11.8007,77600.0
2008-04-28 14:00:00,18.83,18.83,18.8,18.8,641000.0,11.8007,11.8007,11.7819,11.7819,641000.0
2008-04-28 14:30:00,18.8,18.82,18.77,18.79,623100.0,11.7819,11.7944,11.7631,11.7756,623100.0
2008-04-28 15:00:00,18.79,18.83,18.78,18.8,244000.0,11.7756,11.8007,11.7694,11.7819,244000.0
2008-04-28 15:30:00,18.8,18.81,18.76,18.8,628700.0,11.7819,11.7882,11.7568,11.7819,628700.0
2008-04-29 09:30:00,18.78,18.9,18.74,18.8,212500.0,11.7694,11.8446,11.7443,11.7819,212500.0
2008-04-29 10:00:00,18.81,18.84,18.78,18.81,283100.0,11.7882,11.807,11.7694,11.7882,283100.0
2008-04-29 10:30:00,18.8,18.8,18.71,18.79,253600.0,11.7819,11.7819,11.7255,11.7756,253600.0
2008-04-29 11:00:00,18.78,18.83,18.75,18.82,176700.0,11.7694,11.8007,11.7506,11.7944,176700.0
2008-04-29 11:30:00,18.81,18.88,18.8,18.82,120300.0,11.7882,11.832,11.7819,11.7944,120300.0
2008-04-29 12:00:00,18.82,18.82,18.74,18.77,96100.0,11.7944,11.7944,11.7443,11.7631,96100.0
2008-04-29 12:30:00,18.76,18.81,18.74,18.75,136000.0,11.7568,11.7882,11.7443,11.7506,136000.0
2008-04-29 13:00:00,18.75,18.79,18.74,18.78,126700.0,11.7506,11.7756,11.7443,11.7694,126700.0
2008-04-29 13:30:00,18.78,18.8,18.76,18.79,135700.0,11.7694,11.7819,11.7568,11.7756,135700.0
2008-04-29 14:00:00,18.8,18.83,18.78,18.82,123900.0,11.7819,11.8007,11.7694,11.7944,123900.0
2008-04-29 14:30:00,18.82,18.87,18.82,18.87,131000.0,11.7944,11.8258,11.7944,11.8258,131000.0
2008-04-29 15:00:00,18.87,18.9,18.85,18.87,794400.0,11.8258,11.8446,11.8132,11.8258,794400.0
2008-04-29 15:30:00,18.87,18.88,18.79,18.82,426200.0,11.8258,11.832,11.7756,11.7944,426200.0
2008-04-30 09:30:00,18.82,18.84,18.63,18.64,387300.0,11.7944,11.807,11.6754,11.6816,387300.0
2008-04-30 10:00:00,18.65,18.69,18.61,18.68,173700.0,11.6879,11.713,11.6628,11.7067,173700.0
2008-04-30 10:30:00,18.68,18.75,18.68,18.73,210200.0,11.7067,11.7506,11.7067,11.738,210200.0
2008-04-30 11:00:00,18.73,18.77,18.72,18.74,200200.0,11.738,11.7631,11.7318,11.7443,200200.0
2008-04-30 11:30:00,18.73,18.74,18.59,18.59,321900.0,11.738,11.7443,11.6503,11.6503,321900.0
2008-04-30 12:00:00,18.59,18.6,18.58,18.58,569800.0,11.6503,11.6566,11.644,11.644,569800.0
2008-04-30 12:30:00,18.58,18.58,18.48,18.49,319300.0,11.644,11.644,11.5814,11.5876,319300.0
2008-04-30 13:00:00,18.49,18.54,18.48,18.53,148200.0,11.5876,11.619,11.5814,11.6127,148200.0
2008-04-30 13:30:00,18.52,18.54,18.48,18.5,104000.0,11.6064,11.619,11.5814,11.5939,104000.0
2008-04-30 14:00:00,18.51,18.74,18.46,18.57,405700.0,11.6002,11.7443,11.5688,11.6378,405700.0
2008-04-30 14:30:00,18.57,18.62,18.42,18.43,217400.0,11.6378,11.6691,11.5438,11.55,217400.0
2008-04-30 15:00:00,18.44,18.46,18.27,18.28,508000.0,11.5563,11.5688,11.4497,11.456,508000.0
2008-04-30 15:30:00,18.29,18.31,18.15,18.17,1687000.0,11.4623,11.4748,11.3745,11.3871,1687000.0
2008-05-01 09:30:00,18.25,18.36,18.09,18.31,405300.0,11.4372,11.5061,11.3369,11.4748,405300.0
2008-05-01 10:00:00,18.32,18.47,18.32,18.46,290200.0,11.4811,11.5751,11.4811,11.5688,290200.0
2008-05-01 10:30:00,18.46,18.58,18.43,18.56,389500.0,11.5688,11.644,11.55,11.6315,389500.0
2008-05-01 11:00:00,18.56,18.56,18.48,18.52,530800.0,11.6315,11.6315,11.5814,11.6064,530800.0
2008-05-01 11:30:00,18.53,18.66,18.49,18.63,266200.0,11.6127,11.6942,11.5876,11.6754,266200.0
2008-05-01 12:00:00,18.62,18.68,18.62,18.67,121800.0,11.6691,11.7067,11.6691,11.7004,121800.0
2008-05-01 12:30:00,18.66,18.88,18.66,18.87,290500.0,11.6942,11.832,11.6942,11.8258,290500.0
2008-05-01 13:00:00,18.88,18.93,18.85,18.91,265000.0,11.832,11.8634,11.8132,11.8508,265000.0
2008-05-01 13:30:00,18.91,18.91,18.77,18.78,237200.0,11.8508,11.8508,11.7631,11.7694,237200.0
2008-05-01 14:00:00,18.78,18.84,18.74,18.81,329600.0,11.7694,11.807,11.7443,11.7882,329600.0
2008-05-01 14:30:00,18.82,18.89,18.81,18.84,256500.0,11.7944,11.8383,11.7882,11.807,256500.0
2008-05-01 15:00:00,18.83,18.86,18.76,18.77,372400.0,11.8007,11.8195,11.7568,11.7631,372400.0
2008-05-01 15:30:00,18.77,18.88,18.74,18.86,958100.0,11.7631,11.832,11.7443,11.8195,958100.0
2008-05-02 09:30:00,19.01,19.1,18.89,19.1,403000.0,11.9135,11.9699,11.8383,11.9699,403000.0
2008-05-02 10:00:00,19.11,19.14,18.88,18.88,409500.0,11.9762,11.995,11.832,11.832,409500.0
2008-05-02 10:30:00,18.89,18.98,18.87,18.97,279800.0,11.8383,11.8947,11.8258,11.8884,279800.0
2008-05-02 11:00:00,18.98,19.04,18.93,18.94,253800.0,11.8947,11.9323,11.8634,11.8696,253800.0
2008-05-02 11:30:00,18.95,18.98,18.83,18.84,254900.0,11.8759,11.8947,11.8007,11.807,254900.0
2008-05-02 12:00:00,18.83,18.84,18.78,18.81,129600.0,11.8007,11.807,11.7694,11.7882,129600.0
2008-05-02 12:30:00,18.81,18.82,18.69,18.72,153400.0,11.7882,11.7944,11.713,11.7318,153400.0
2008-05-02 13:00:00,18.72,18.72,18.64,18.7,200200.0,11.7318,11.7318,11.6816,11.7192,200200.0
2008-05-02 13:30:00,18.7,18.78,18.69,18.78,177600.0,11.7192,11.7694,11.713,11.7694,177600.0
2008-05-02 14:00:00,18.77,18.81,18.69,18.69,166000.0,11.7631,11.7882,11.713,11.713,166000.0
2008-05-02 14:30:00,18.68,18.75,18.65,18.65,169600.0,11.7067,11.7506,11.6879,11.6879,169600.0
2008-05-02 15:00:00,18.65,18.77,18.63,18.65,353100.0,11.6879,11.7631,11.6754,11.6879,353100.0
2008-05-02 15:30:00,18.66,18.84,18.65,18.83,816500.0,11.6942,11.807,11.6879,11.8007,816500.0
2008-05-05 09:30:00,18.63,18.67,18.35,18.35,294900.0,11.6754,11.7004,11.4999,11.4999,294900.0
2008-05-05 10:00:00,18.36,18.56,18.36,18.49,413400.0,11.5061,11.6315,11.5061,11.5876,413400.0
2008-05-05 10:30:00,18.48,18.55,18.44,18.44,145300.0,11.5814,11.6252,11.5563,11.5563,145300.0
2008-05-05 11:00:00,18.44,18.47,18.42,18.46,112000.0,11.5563,11.5751,11.5438,11.5688,112000.0
2008-05-05 11:30:00,18.45,18.58,18.43,18.58,159900.0,11.5626,11.644,11.55,11.644,159900.0
2008-05-05 12:00:00,18.57,18.6,18.45,18.47,224100.0,11.6378,11.6566,11.5626,11.5751,224100.0
2008-05-05 12:30:00,18.47,18.55,18.47,18.55,67100.0,11.5751,11.6252,11.5751,11.6252,67100.0
2008-05-05 13:00:00,18.55,18.55,18.53,18.54,46900.0,11.6252,11.6252,11.6127,11.619,46900.0
2008-05-05 13:30:00,18.53,18.54,18.47,18.47,85200.0,11.6127,11.619,11.5751,11.5751,85200.0
2008-05-05 14:00:00,18.48,18.49,18.46,18.48,88200.0,11.5814,11.5876,11.5688,11.5814,88200.0
2008-05-05 14:30:00,18.47,18.51,18.45,18.47,114900.0,11.5751,11.6002,11.5626,11.5751,114900.0
2008-05-05 15:00:00,18.48,18.5,18.47,18.47,109800.0,11.5814,11.5939,11.5751,11.5751,109800.0
2008-05-05 15:30:00,18.47,18.48,18.37,18.41,770300.0,11.5751,11.5814,11.5124,11.5375,770300.0
2008-05-06 09:30:00,18.2,18.39,18.15,18.22,208200.0,11.4059,11.5249,11.3745,11.4184,208200.0
2008-05-06 10:00:00,18.21,18.23,18.12,18.14,408100.0,11.4121,11.4247,11.3557,11.3683,408100.0
2008-05-06 10:30:00,18.13,18.18,18.11,18.18,103400.0,11.362,11.3933,11.3495,11.3933,103400.0
2008-05-06 11:00:00,18.17,18.31,18.17,18.2,251700.0,11.3871,11.4748,11.3871,11.4059,251700.0
2008-05-06 11:30:00,18.19,18.26,18.18,18.25,170700.0,11.3996,11.4435,11.3933,11.4372,170700.0
2008-05-06 12:00:00,18.25,18.35,18.24,18.34,387200.0,11.4372,11.4999,11.4309,11.4936,387200.0
2008-05-06 12:30:00,18.33,18.39,18.29,18.38,161800.0,11.4873,11.5249,11.4623,11.5187,161800.0
2008-05-06 13:00:00,18.39,18.39,18.34,18.37,271000.0,11.5249,11.5249,11.4936,11.5124,271000.0
2008-05-06 13:30:00,18.37,18.38,18.31,18.35,284400.0,11.5124,11.5187,11.4748,11.4999,284400.0
2008-05-06 14:00:00,18.35,18.36,18.29,18.3,249900.0,11.4999,11.5061,11.4623,11.4685,249900.0
2008-05-06 14:30:00,18.3,18.36,18.25,18.34,217700.0,11.4685,11.5061,11.4372,11.4936,217700.0
2008-05-06 15:00:00,18.33,18.37,18.29,18.36,262200.0,11.4873,11.5124,11.4623,11.5061,262200.0
2008-05-06 15:30:00,18.36,18.48,18.36,18.45,901400.0,11.5061,11.5814,11.5061,11.5626,901400.0
2008-05-07 09:30:00,18.37,18.61,18.37,18.58,365200.0,11.5124,11.6628,11.5124,11.644,365200.0
2008-05-07 10:00:00,18.58,18.58,18.49,18.52,208300.0,11.644,11.644,11.5876,11.6064,208300.0
2008-05-07 10:30:00,18.52,18.61,18.44,18.44,212300.0,11.6064,11.6628,11.5563,11.5563,212300.0
2008-05-07 11:00:00,18.44,18.49,18.41,18.43,169300.0,11.5563,11.5876,11.5375,11.55,169300.0
2008-05-07 11:30:00,18.44,18.49,18.42,18.47,131500.0,11.5563,11.5876,11.5438,11.5751,131500.0
2008-05-07 12:00:00,18.47,18.48,18.42,18.43,97400.0,11.5751,11.5814,11.5438,11.55,97400.0
2008-05-07 12:30:00,18.42,18.45,18.42,18.43,58300.0,11.5438,11.5626,11.5438,11.55,58300.0
2008-05-07 13:00:00,18.43,18.43,18.35,18.37,126800.0,11.55,11.55,11.4999,11.5124,126800.0
2008-05-07 13:30:00,18.37,18.38,18.29,18.31,377700.0,11.5124,11.5187,11.4623,11.4748,377700.0
2008-05-07 14:00:00,18.3,18.31,18.2,18.2,271000.0,11.4685,11.4748,11.4059,11.4059,271000.0
2008-05-07 14:30:00,18.21,18.21,18.03,18.04,781700.0,11.4121,11.4121,11.2993,11.3056,781700.0
2008-05-07 15:00:00,18.04,18.12,18.02,18.06,450400.0,11.3056,11.3557,11.2931,11.3181,450400.0
2008-05-07 15:30:00,18.06,18.12,18.01,18.04,744000.0,11.3181,11.3557,11.2868,11.3056,744000.0
2008-05-08 09:30:00,18.2,18.2,17.93,18.08,187700.0,11.4059,11.4059,11.2367,11.3307,187700.0
2008-05-08 10:00:00,18.09,18.09,18.0,18.07,217000.0,11.3369,11.3369,11.2805,11.3244,217000.0
2008-05-08 10:30:00,18.07,18.08,17.81,17.87,156000.0,11.3244,11.3307,11.1615,11.1991,156000.0
2008-05-08 11:00:00,17.87,18.03,17.86,17.99,194200.0,11.1991,11.2993,11.1928,11.2743,194200.0
2008-05-08 11:30:00,17.99,18.04,17.94,17.97,178000.0,11.2743,11.3056,11.2429,11.2617,178000.0
2008-05-08 12:00:00,17.97,18.0,17.97,17.99,145800.0,11.2617,11.2805,11.2617,11.2743,145800.0
2008-05-08 12:30:00,17.99,18.01,17.99,17.99,128300.0,11.2743,11.2868,11.2743,11.2743,128300.0
2008-05-08 13:00:00,17.99,18.04,17.94,18.03,168400.0,11.2743,11.3056,11.2429,11.2993,168400.0
2008-05-08 13:30:00,18.03,18.07,17.98,18.03,174000.0,11.2993,11.3244,11.268,11.2993,174000.0
2008-05-08 14:00:00,18.03,18.04,17.93,17.94,173100.0,11.2993,11.3056,11.2367,11.2429,173100.0
2008-05-08 14:30:00,17.93,17.95,17.87,17.9,84200.0,11.2367,11.2492,11.1991,11.2179,84200.0
2008-05-08 15:00:00,17.89,17.93,17.85,17.92,164000.0,11.2116,11.2367,11.1865,11.2304,164000.0
2008-05-08 15:30:00,17.91,17.94,17.87,17.92,264500.0,11.2241,11.2429,11.1991,11.2304,264500.0
2008-05-09 09:30:00,17.66,17.86,17.62,17.72,346900.0,11.0675,11.1928,11.0424,11.1051,346900.0
2008-05-09 10:00:00,17.72,17.88,17.71,17.86,380500.0,11.1051,11.2053,11.0988,11.1928,380500.0
2008-05-09 10:30:00,17.86,18.09,17.86,17.97,229500.0,11.1928,11.3369,11.1928,11.2617,229500.0
2008-05-09 11:00:00,17.97,17.97,17.83,17.86,157800.0,11.2617,11.2617,11.174,11.1928,157800.0
2008-05-09 11:30:00,17.85,17.86,17.76,17.79,129100.0,11.1865,11.1928,11.1301,11.1489,129100.0
2008-05-09 12:00:00,17.79,17.84,17.77,17.84,99200.0,11.1489,11.1803,11.1364,11.1803,99200.0
2008-05-09 12:30:00,17.84,17.9,17.83,17.9,191800.0,11.1803,11.2179,11.174,11.2179,191800.0
2008-05-09 13:00:00,17.89,17.9,17.81,17.83,119400.0,11.2116,11.2179,11.1615,11.174,119400.0
2008-05-09 13:30:00,17.82,17.88,17.82,17.88,78300.0,11.1677,11.2053,11.1677,11.2053,78300.0
2008-05-09 14:00:00,17.88,17.88,17.83,17.84,123500.0,11.2053,11.2053,11.174,11.1803,123500.0
2008-05-09 14:30:00,17.85,17.87,17.84,17.85,103100.0,11.1865,11.1991,11.1803,11.1865,103100.0
2008-05-09 15:00:00,17.84,17.93,17.84,17.93,218100.0,11.1803,11.2367,11.1803,11.2367,218100.0
2008-05-09 15:30:00,17.93,17.95,17.84,17.85,494500.0,11.2367,11.2492,11.1803,11.1865,494500.0
2008-05-12 09:30:00,17.94,18.03,17.86,17.91,161100.0,11.2429,11.2993,11.1928,11.2241,161100.0
2008-05-12 10:00:00,17.9,17.91,17.75,17.8,235400.0,11.2179,11.2241,11.1239,11.1552,235400.0
2008-05-12 10:30:00,17.79,17.85,17.79,17.84,246300.0,11.1489,11.1865,11.1489,11.1803,246300.0
2008-05-12 11:00:00,17.83,17.87,17.81,17.85,259700.0,11.174,11.1991,11.1615,11.1865,259700.0
2008-05-12 11:30:00,17.84,17.86,17.81,17.83,102900.0,11.1803,11.1928,11.1615,11.174,102900.0
2008-05-12 12:00:00,17.84,17.9,17.83,17.84,190500.0,11.1803,11.2179,11.174,11.1803,190500.0
2008-05-12 12:30:00,17.84,17.86,17.82,17.83,124600.0,11.1803,11.1928,11.1677,11.174,124600.0
2008-05-12 13:00:00,17.83,17.84,17.78,17.78,142400.0,11.174,11.1803,11.1427,11.1427,142400.0
2008-05-12 13:30:00,17.78,17.81,17.76,17.8,128900.0,11.1427,11.1615,11.1301,11.1552,128900.0
2008-05-12 14:00:00,17.8,17.86,17.79,17.85,171700.0,11.1552,11.1928,11.1489,11.1865,171700.0
2008-05-12 14:30:00,17.85,17.9,17.84,17.89,142800.0,11.1865,11.2179,11.1803,11.2116,142800.0
2008-05-12 15:00:00,17.88,17.98,17.86,17.95,389800.0,11.2053,11.268,11.1928,11.2492,389800.0
2008-05-12 15:30:00,17.94,18.03,17.92,18.01,582600.0,11.2429,11.2993,11.2304,11.2868,582600.0
2008-05-13 09:30:00,18.14,18.14,17.9,18.04,389300.0,11.3683,11.3683,11.2179,11.3056,389300.0
2008-05-13 10:00:00,18.03,18.04,17.91,17.93,343900.0,11.2993,11.3056,11.2241,11.2367,343900.0
2008-05-13 10:30:00,17.93,17.99,17.89,17.94,293600.0,11.2367,11.2743,11.2116,11.2429,293600.0
2008-05-13 11:00:00,17.93,17.98,17.89,17.89,152800.0,11.2367,11.268,11.2116,11.2116,152800.0
2008-05-13 11:30:00,17.89,17.94,17.86,17.94,165800.0,11.2116,11.2429,11.1928,11.2429,165800.0
2008-05-13 12:00:00,17.94,18.0,17.94,17.95,202800.0,11.2429,11.2805,11.2429,11.2492,202800.0
2008-05-13 12:30:00,17.95,17.99,17.93,17.93,151000.0,11.2492,11.2743,11.2367,11.2367,151000.0
2008-05-13 13:00:00,17.94,17.94,17.89,17.94,82300.0,11.2429,11.2429,11.2116,11.2429,82300.0
2008-05-13 13:30:00,17.94,18.01,17.93,17.99,105600.0,11.2429,11.2868,11.2367,11.2743,105600.0
2008-05-13 14:00:00,17.98,18.02,17.98,17.98,115600.0,11.268,11.2931,11.268,11.268,115600.0
2008-05-13 14:30:00,17.99,18.03,17.98,18.03,243400.0,11.2743,11.2993,11.268,11.2993,243400.0
2008-05-13 15:00:00,18.03,18.06,17.98,18.01,241100.0,11.2993,11.3181,11.268,11.2868,241100.0
2008-05-13 15:30:00,18.0,18.01,17.94,18.0,279100.0,11.2805,11.2868,11.2429,11.2805,279100.0
2008-05-14 09:30:00,18.39,18.77,17.57,18.72,560900.0,11.5249,11.7631,11.0111,11.7318,560900.0
2008-05-14 10:00:00,18.71,18.72,18.5,18.57,383100.0,11.7255,11.7318,11.5939,11.6378,383100.0
2008-05-14 10:30:00,18.57,18.63,18.51,18.59,235000.0,11.6378,11.6754,11.6002,11.6503,235000.0
2008-05-14 11:00:00,18.59,18.61,18.53,18.58,224400.0,11.6503,11.6628,11.6127,11.644,224400.0
2008-05-14 11:30:00,18.58,18.61,18.52,18.52,172200.0,11.644,11.6628,11.6064,11.6064,172200.0
2008-05-14 12:00:00,18.52,18.53,17.99,18.48,168500.0,11.6064,11.6127,11.2743,11.5814,168500.0
2008-05-14 12:30:00,18.48,18.51,18.47,18.51,165300.0,11.5814,11.6002,11.5751,11.6002,165300.0
2008-05-14 13:00:00,18.5,18.6,18.5,18.6,131400.0,11.5939,11.6566,11.5939,11.6566,131400.0
2008-05-14 13:30:00,18.6,18.62,18.53,18.54,130900.0,11.6566,11.6691,11.6127,11.619,130900.0
2008-05-14 14:00:00,18.53,18.63,18.52,18.6,246800.0,11.6127,11.6754,11.6064,11.6566,246800.0
2008-05-14 14:30:00,18.61,18.66,18.57,18.66,206700.0,11.6628,11.6942,11.6378,11.6942,206700.0
2008-05-14 15:00:00,18.66,18.66,18.59,18.63,433300.0,11.6942,11.6942,11.6503,11.6754,433300.0
2008-05-14 15:30:00,18.64,18.67,18.58,18.62,597800.0,11.6816,11.7004,11.644,11.6691,597800.0
2008-05-15 09:30:00,18.63,18.63,18.39,18.39,202100.0,11.6754,11.6754,11.5249,11.5249,202100.0
2008-05-15 10:00:00,18.39,18.41,18.31,18.35,173000.0,11.5249,11.5375,11.4748,11.4999,173000.0
2008-05-15 10:30:00,18.35,18.4,18.27,18.27,230300.0,11.4999,11.5312,11.4497,11.4497,230300.0
2008-05-15 11:00:00,18.28,18.28,18.2,18.2,286500.0,11.456,11.456,11.4059,11.4059,286500.0
2008-05-15 11:30:00,18.2,18.34,18.2,18.34,139400.0,11.4059,11.4936,11.4059,11.4936,139400.0
2008-05-15 12:00:00,18.33,18.44,18.33,18.43,184800.0,11.4873,11.5563,11.4873,11.55,184800.0
2008-05-15 12:30:00,18.42,18.48,18.42,18.43,179000.0,11.5438,11.5814,11.5438,11.55,179000.0
2008-05-15 13:00:00,18.43,18.48,18.38,18.44,224600.0,11.55,11.5814,11.5187,11.5563,224600.0
2008-05-15 13:30:00,18.44,18.45,18.38,18.43,159300.0,11.5563,11.5626,11.5187,11.55,159300.0
2008-05-15 14:00:00,18.43,18.47,18.4,18.4,149300.0,11.55,11.5751,11.5312,11.5312,149300.0
2008-05-15 14:30:00,18.4,18.45,18.4,18.43,114400.0,11.5312,11.5626,11.5312,11.55,114400.0
2008-05-15 15:00:00,18.43,18.46,18.4,18.46,154000.0,11.55,11.5688,11.5312,11.5688,154000.0
2008-05-15 15:30:00,18.46,18.58,18.44,18.54,483300.0,11.5688,11.644,11.5563,11.619,483300.0
2008-05-16 09:30:00,18.54,18.65,18.54,18.63,772200.0,11.619,11.6879,11.619,11.6754,772200.0
2008-05-16 10:00:00,18.63,18.64,18.51,18.56,375700.0,11.6754,11.6816,11.6002,11.6315,375700.0
2008-05-16 10:30:00,18.56,18.57,18.49,18.54,210900.0,11.6315,11.6378,11.5876,11.619,210900.0
2008-05-16 11:00:00,18.54,18.58,18.52,18.55,279800.0,11.619,11.644,11.6064,11.6252,279800.0
2008-05-16 11:30:00,18.55,18.61,18.55,18.6,201500.0,11.6252,11.6628,11.6252,11.6566,201500.0
2008-05-16 12:00:00,18.6,18.75,18.6,18.75,184800.0,11.6566,11.7506,11.6566,11.7506,184800.0
2008-05-16 12:30:00,18.74,18.82,18.71,18.81,347200.0,11.7443,11.7944,11.7255,11.7882,347200.0
2008-05-16 13:00:00,18.8,18.81,18.73,18.77,106800.0,11.7819,11.7882,11.738,11.7631,106800.0
2008-05-16 13:30:00,18.76,18.76,18.7,18.7,110400.0,11.7568,11.7568,11.7192,11.7192,110400.0
2008-05-16 14:00:00,18.71,18.8,18.69,18.8,245400.0,11.7255,11.7819,11.713,11.7819,245400.0
2008-05-16 14:30:00,18.8,18.8,18.76,18.76,319700.0,11.7819,11.7819,11.7568,11.7568,319700.0
2008-05-16 15:00:00,18.76,18.83,18.75,18.81,559300.0,11.7568,11.8007,11.7506,11.7882,559300.0
2008-05-16 15:30:00,18.8,18.93,18.79,18.91,962700.0,11.7819,11.8634,11.7756,11.8508,962700.0
2008-05-19 09:30:00,18.96,19.05,18.91,19.0,423400.0,11.8822,11.9386,11.8508,11.9072,423400.0
2008-05-19 10:00:00,19.01,19.06,18.97,19.0,619300.0,11.9135,11.9448,11.8884,11.9072,619300.0
2008-05-19 10:30:00,19.0,19.02,18.89,18.9,714000.0,11.9072,11.9198,11.8383,11.8446,714000.0
2008-05-19 11:00:00,18.9,18.97,18.88,18.96,273800.0,11.8446,11.8884,11.832,11.8822,273800.0
2008-05-19 11:30:00,18.97,19.01,18.9,18.91,274600.0,11.8884,11.9135,11.8446,11.8508,274600.0
2008-05-19 12:00:00,18.91,18.92,18.88,18.92,172900.0,11.8508,11.8571,11.832,11.8571,172900.0
2008-05-19 12:30:00,18.91,18.98,18.91,18.97,252700.0,11.8508,11.8947,11.8508,11.8884,252700.0
2008-05-19 13:00:00,18.98,18.99,18.95,18.96,104900.0,11.8947,11.901,11.8759,11.8822,104900.0
2008-05-19 13:30:00,18.96,18.96,18.88,18.89,183000.0,11.8822,11.8822,11.832,11.8383,183000.0
2008-05-19 14:00:00,18.89,18.89,18.79,18.86,319500.0,11.8383,11.8383,11.7756,11.8195,319500.0
2008-05-19 14:30:00,18.86,18.89,18.85,18.88,261000.0,11.8195,11.8383,11.8132,11.832,261000.0
2008-05-19 15:00:00,18.88,18.9,18.82,18.83,199600.0,11.832,11.8446,11.7944,11.8007,199600.0
2008-05-19 15:30:00,18.83,18.83,18.74,18.81,459000.0,11.8007,11.8007,11.7443,11.7882,459000.0
2008-05-20 09:30:00,19.16,19.16,18.87,18.97,407300.0,12.0075,12.0075,11.8258,11.8884,407300.0
2008-05-20 10:00:00,18.97,19.07,18.95,19.07,557800.0,11.8884,11.9511,11.8759,11.9511,557800.0
2008-05-20 10:30:00,19.06,19.11,19.04,19.11,420400.0,11.9448,11.9762,11.9323,11.9762,420400.0
2008-05-20 11:00:00,19.11,19.22,19.03,19.19,413800.0,11.9762,12.0451,11.926,12.0263,413800.0
2008-05-20 11:30:00,19.19,19.19,19.06,19.06,331300.0,12.0263,12.0263,11.9448,11.9448,331300.0
2008-05-20 12:00:00,19.07,19.18,19.04,19.17,180500.0,11.9511,12.02,11.9323,12.0138,180500.0
2008-05-20 12:30:00,19.17,19.25,19.16,19.23,282300.0,12.0138,12.0639,12.0075,12.0514,282300.0
2008-05-20 13:00:00,19.23,19.29,19.23,19.28,372800.0,12.0514,12.089,12.0514,12.0827,372800.0
2008-05-20 13:30:00,19.29,19.35,19.27,19.32,679200.0,12.089,12.1266,12.0764,12.1078,679200.0
2008-05-20 14:00:00,19.31,19.36,19.26,19.26,282100.0,12.1015,12.1328,12.0702,12.0702,282100.0
2008-05-20 14:30:00,19.26,19.32,19.25,19.31,238500.0,12.0702,12.1078,12.0639,12.1015,238500.0
2008-05-20 15:00:00,19.3,19.33,19.29,19.33,282500.0,12.0952,12.114,12.089,12.114,282500.0
2008-05-20 15:30:00,19.33,19.4,19.24,19.34,993700.0,12.114,12.1579,12.0576,12.1203,993700.0
2008-05-21 09:30:00,19.39,19.44,19.13,19.16,420100.0,12.1516,12.183,11.9887,12.0075,420100.0
2008-05-21 10:00:00,19.17,19.43,19.05,19.41,444100.0,12.0138,12.1767,11.9386,12.1642,444100.0
2008-05-21 10:30:00,19.42,19.42,19.12,19.14,438000.0,12.1704,12.1704,11.9824,11.995,438000.0
2008-05-21 11:00:00,19.14,19.26,19.13,19.26,217800.0,11.995,12.0702,11.9887,12.0702,217800.0
2008-05-21 11:30:00,19.26,19.33,19.25,19.32,174400.0,12.0702,12.114,12.0639,12.1078,174400.0
2008-05-21 12:00:00,19.32,19.32,19.22,19.23,148700.0,12.1078,12.1078,12.0451,12.0514,148700.0
2008-05-21 12:30:00,19.22,19.29,19.21,19.23,143400.0,12.0451,12.089,12.0388,12.0514,143400.0
2008-05-21 13:00:00,19.24,19.25,19.12,19.13,107400.0,12.0576,12.0639,11.9824,11.9887,107400.0
2008-05-21 13:30:00,19.14,19.23,19.13,19.17,240500.0,11.995,12.0514,11.9887,12.0138,240500.0
2008-05-21 14:00:00,19.16,19.18,18.95,19.0,244400.0,12.0075,12.02,11.8759,11.9072,244400.0
2008-05-21 14:30:00,19.01,19.01,18.9,18.97,169800.0,11.9135,11.9135,11.8446,11.8884,169800.0
2008-05-21 15:00:00,18.98,19.09,18.97,19.01,246300.0,11.8947,11.9636,11.8884,11.9135,246300.0
2008-05-21 15:30:00,19.01,19.05,18.9,18.91,550400.0,11.9135,11.9386,11.8446,11.8508,550400.0
2008-05-22 09:30:00,19.0,19.11,18.82,19.07,205500.0,11.9072,11.9762,11.7944,11.9511,205500.0
2008-05-22 10:00:00,19.06,19.27,19.06,19.25,278100.0,11.9448,12.0764,11.9448,12.0639,278100.0
2008-05-22 10:30:00,19.24,19.3,19.11,19.14,236700.0,12.0576,12.0952,11.9762,11.995,236700.0
2008-05-22 11:00:00,19.14,19.22,19.11,19.19,210500.0,11.995,12.0451,11.9762,12.0263,210500.0
2008-05-22 11:30:00,19.19,19.21,19.11,19.18,211800.0,12.0263,12.0388,11.9762,12.02,211800.0
2008-05-22 12:00:00,19.18,19.23,19.17,19.21,116500.0,12.02,12.0514,12.0138,12.0388,116500.0
2008-05-22 12:30:00,19.2,19.3,19.2,19.28,104000.0,12.0326,12.0952,12.0326,12.0827,104000.0
2008-05-22 13:00:00,19.28,19.29,19.23,19.23,115500.0,12.0827,12.089,12.0514,12.0514,115500.0
2008-05-22 13:30:00,19.23,19.32,19.19,19.27,162700.0,12.0514,12.1078,12.0263,12.0764,162700.0
2008-05-22 14:00:00,19.27,19.35,19.17,19.19,256300.0,12.0764,12.1266,12.0138,12.0263,256300.0
2008-05-22 14:30:00,19.18,19.26,19.18,19.23,139500.0,12.02,12.0702,12.02,12.0514,139500.0
2008-05-22 15:00:00,19.23,19.26,19.19,19.21,171700.0,12.0514,12.0702,12.0263,12.0388,171700.0
2008-05-22 15:30:00,19.21,19.31,19.2,19.3,409000.0,12.0388,12.1015,12.0326,12.0952,409000.0
2008-05-23 09:30:00,19.33,19.33,18.94,19.04,260200.0,12.114,12.114,11.8696,11.9323,260200.0
2008-05-23 10:00:00,19.06,19.14,18.98,19.11,307100.0,11.9448,11.995,11.8947,11.9762,307100.0
2008-05-23 10:30:00,19.09,19.25,19.06,19.25,296500.0,11.9636,12.0639,11.9448,12.0639,296500.0
2008-05-23 11:00:00,19.24,19.26,19.11,19.12,164300.0,12.0576,12.0702,11.9762,11.9824,164300.0
2008-05-23 11:30:00,19.12,19.15,19.08,19.12,128900.0,11.9824,12.0012,11.9574,11.9824,128900.0
2008-05-23 12:00:00,19.12,19.15,19.09,19.11,107100.0,11.9824,12.0012,11.9636,11.9762,107100.0
2008-05-23 12:30:00,19.11,19.17,19.08,19.15,178000.0,11.9762,12.0138,11.9574,12.0012,178000.0
2008-05-23 13:00:00,19.15,19.18,19.11,19.17,131000.0,12.0012,12.02,11.9762,12.0138,131000.0
2008-05-23 13:30:00,19.18,19.21,19.07,19.07,104800.0,12.02,12.0388,11.9511,11.9511,104800.0
2008-05-23 14:00:00,19.08,19.15,19.07,19.09,173400.0,11.9574,12.0012,11.9511,11.9636,173400.0
2008-05-23 14:30:00,19.09,19.11,19.03,19.07,221800.0,11.9636,11.9762,11.926,11.9511,221800.0
2008-05-23 15:00:00,19.07,19.18,19.06,19.16,301800.0,11.9511,12.02,11.9448,12.0075,301800.0
2008-05-23 15:30:00,19.16,19.18,19.03,19.03,422800.0,12.0075,12.02,11.926,11.926,422800.0
2008-05-27 09:30:00,19.08,19.47,18.89,19.28,326800.0,11.9574,12.2018,11.8383,12.0827,326800.0
2008-05-27 10:00:00,19.27,19.34,19.11,19.13,427400.0,12.0764,12.1203,11.9762,11.9887,427400.0
2008-05-27 10:30:00,19.13,19.21,19.1,19.21,205800.0,11.9887,12.0388,11.9699,12.0388,205800.0
2008-05-27 11:00:00,19.21,19.27,19.14,19.15,205400.0,12.0388,12.0764,11.995,12.0012,205400.0
2008-05-27 11:30:00,19.14,19.19,19.11,19.17,223000.0,11.995,12.0263,11.9762,12.0138,223000.0
2008-05-27 12:00:00,19.16,19.21,19.14,19.21,121900.0,12.0075,12.0388,11.995,12.0388,121900.0
2008-05-27 12:30:00,19.21,19.3,19.2,19.29,123100.0,12.0388,12.0952,12.0326,12.089,123100.0
2008-05-27 13:00:00,19.29,19.3,19.19,19.23,190800.0,12.089,12.0952,12.0263,12.0514,190800.0
2008-05-27 13:30:00,19.23,19.25,19.2,19.22,174300.0,12.0514,12.0639,12.0326,12.0451,174300.0
2008-05-27 14:00:00,19.22,19.26,19.2,19.22,147600.0,12.0451,12.0702,12.0326,12.0451,147600.0
2008-05-27 14:30:00,19.23,19.39,19.22,19.37,222700.0,12.0514,12.1516,12.0451,12.1391,222700.0
2008-05-27 15:00:00,19.37,19.46,19.36,19.44,361700.0,12.1391,12.1955,12.1328,12.183,361700.0
2008-05-27 15:30:00,19.43,19.46,19.32,19.35,501600.0,12.1767,12.1955,12.1078,12.1266,501600.0
2008-05-28 09:30:00,19.77,19.77,19.48,19.6,316300.0,12.3898,12.3898,12.208,12.2833,316300.0
2008-05-28 10:00:00,19.59,19.59,19.44,19.5,278700.0,12.277,12.277,12.183,12.2206,278700.0
2008-05-28 10:30:00,19.5,19.58,19.45,19.55,282500.0,12.2206,12.2707,12.1892,12.2519,282500.0
2008-05-28 11:00:00,19.55,19.65,19.5,19.64,178300.0,12.2519,12.3146,12.2206,12.3083,178300.0
2008-05-28 11:30:00,19.64,19.74,19.64,19.68,207200.0,12.3083,12.371,12.3083,12.3334,207200.0
2008-05-28 12:00:00,19.68,19.69,19.61,19.66,194000.0,12.3334,12.3397,12.2895,12.3209,194000.0
2008-05-28 12:30:00,19.66,19.67,19.57,19.6,187600.0,12.3209,12.3271,12.2645,12.2833,187600.0
2008-05-28 13:00:00,19.6,19.72,19.59,19.7,221000.0,12.2833,12.3585,12.277,12.3459,221000.0
2008-05-28 13:30:00,19.69,19.73,19.67,19.71,171500.0,12.3397,12.3647,12.3271,12.3522,171500.0
2008-05-28 14:00:00,19.7,19.75,19.7,19.74,196700.0,12.3459,12.3773,12.3459,12.371,196700.0
2008-05-28 14:30:00,19.74,19.78,19.73,19.73,192200.0,12.371,12.3961,12.3647,12.3647,192200.0
2008-05-28 15:00:00,19.73,19.86,19.72,19.84,504100.0,12.3647,12.4462,12.3585,12.4337,504100.0
2008-05-28 15:30:00,19.84,19.93,19.82,19.92,629400.0,12.4337,12.4901,12.4211,12.4838,629400.0
2008-05-29 09:30:00,19.85,20.09,19.8,20.06,400100.0,12.4399,12.5903,12.4086,12.5715,400100.0
2008-05-29 10:00:00,20.05,20.2,19.98,20.16,348100.0,12.5653,12.6593,12.5214,12.6342,348100.0
2008-05-29 10:30:00,20.16,20.38,19.99,20.32,609200.0,12.6342,12.7721,12.5277,12.7345,609200.0
2008-05-29 11:00:00,20.33,20.35,20.24,20.33,292600.0,12.7407,12.7533,12.6843,12.7407,292600.0
2008-05-29 11:30:00,20.34,20.37,20.23,20.27,460500.0,12.747,12.7658,12.6781,12.7031,460500.0
2008-05-29 12:00:00,20.27,20.3,20.22,20.24,229600.0,12.7031,12.7219,12.6718,12.6843,229600.0
2008-05-29 12:30:00,20.24,20.37,20.24,20.26,320600.0,12.6843,12.7658,12.6843,12.6969,320600.0
2008-05-29 13:00:00,20.26,20.3,20.21,20.21,227800.0,12.6969,12.7219,12.6655,12.6655,227800.0
2008-05-29 13:30:00,20.22,20.33,20.21,20.26,183200.0,12.6718,12.7407,12.6655,12.6969,183200.0
2008-05-29 14:00:00,20.27,20.31,20.23,20.27,206300.0,12.7031,12.7282,12.6781,12.7031,206300.0
2008-05-29 14:30:00,20.26,20.27,20.2,20.21,208900.0,12.6969,12.7031,12.6593,12.6655,208900.0
2008-05-29 15:00:00,20.2,20.24,20.16,20.17,235400.0,12.6593,12.6843,12.6342,12.6405,235400.0
2008-05-29 15:30:00,20.17,20.2,20.14,20.17,612600.0,12.6405,12.6593,12.6217,12.6405,612600.0
2008-05-30 09:30:00,20.1,20.15,19.88,19.89,396100.0,12.5966,12.6279,12.4587,12.465,396100.0
2008-05-30 10:00:00,19.9,20.01,19.88,19.99,199600.0,12.4713,12.5402,12.4587,12.5277,199600.0
2008-05-30 10:30:00,20.0,20.02,19.92,19.96,195300.0,12.5339,12.5465,12.4838,12.5089,195300.0
2008-05-30 11:00:00,19.96,19.99,19.87,19.91,117100.0,12.5089,12.5277,12.4525,12.4775,117100.0
2008-05-30 11:30:00,19.9,20.0,19.9,20.0,108000.0,12.4713,12.5339,12.4713,12.5339,108000.0
2008-05-30 12:00:00,20.0,20.05,19.98,20.05,90200.0,12.5339,12.5653,12.5214,12.5653,90200.0
2008-05-30 12:30:00,20.05,20.07,20.03,20.05,148000.0,12.5653,12.5778,12.5527,12.5653,148000.0
2008-05-30 13:00:00,20.05,20.07,20.01,20.06,124000.0,12.5653,12.5778,12.5402,12.5715,124000.0
2008-05-30 13:30:00,20.06,20.15,20.06,20.11,136800.0,12.5715,12.6279,12.5715,12.6029,136800.0
2008-05-30 14:00:00,20.11,20.11,20.0,20.02,164300.0,12.6029,12.6029,12.5339,12.5465,164300.0
2008-05-30 14:30:00,20.02,20.05,19.99,20.03,190200.0,12.5465,12.5653,12.5277,12.5527,190200.0
2008-05-30 15:00:00,20.04,20.08,19.96,20.01,202500.0,12.559,12.5841,12.5089,12.5402,202500.0
2008-05-30 15:30:00,20.01,20.15,20.0,20.04,542200.0,12.5402,12.6279,12.5339,12.559,542200.0
2008-06-02 09:30:00,20.44,20.5,20.18,20.43,702100.0,12.8097,12.8473,12.6467,12.8034,702100.0
2008-06-02 10:00:00,20.43,20.5,20.42,20.47,479700.0,12.8034,12.8473,12.7971,12.8285,479700.0
2008-06-02 10:30:00,20.46,20.62,20.42,20.57,456800.0,12.8222,12.9225,12.7971,12.8911,456800.0
2008-06-02 11:00:00,20.56,20.6,20.48,20.54,433400.0,12.8849,12.9099,12.8347,12.8723,433400.0
2008-06-02 11:30:00,20.54,20.54,20.32,20.33,719100.0,12.8723,12.8723,12.7345,12.7407,719100.0
2008-06-02 12:00:00,20.32,20.33,20.17,20.25,718100.0,12.7345,12.7407,12.6405,12.6906,718100.0
2008-06-02 12:30:00,20.26,20.27,20.14,20.15,327800.0,12.6969,12.7031,12.6217,12.6279,327800.0
2008-06-02 13:00:00,20.16,20.2,20.1,20.2,209400.0,12.6342,12.6593,12.5966,12.6593,209400.0
2008-06-02 13:30:00,20.19,20.22,20.15,20.18,270600.0,12.653,12.6718,12.6279,12.6467,270600.0
2008-06-02 14:00:00,20.18,20.3,20.17,20.3,460800.0,12.6467,12.7219,12.6405,12.7219,460800.0
2008-06-02 14:30:00,20.3,20.31,20.24,20.28,448800.0,12.7219,12.7282,12.6843,12.7094,448800.0
2008-06-02 15:00:00,20.28,20.33,20.28,20.3,629100.0,12.7094,12.7407,12.7094,12.7219,629100.0
2008-06-02 15:30:00,20.3,20.51,20.3,20.43,870100.0,12.7219,12.8535,12.7219,12.8034,870100.0
2008-06-03 09:30:00,20.52,20.69,20.39,20.6,296400.0,12.8598,12.9664,12.7783,12.9099,296400.0
2008-06-03 10:00:00,20.62,20.74,20.55,20.56,396800.0,12.9225,12.9977,12.8786,12.8849,396800.0
2008-06-03 10:30:00,20.56,20.58,20.49,20.55,417500.0,12.8849,12.8974,12.841,12.8786,417500.0
2008-06-03 11:00:00,20.55,20.68,20.49,20.67,243900.0,12.8786,12.9601,12.841,12.9538,243900.0
2008-06-03 11:30:00,20.68,20.7,20.61,20.64,335000.0,12.9601,12.9726,12.9162,12.935,335000.0
2008-06-03 12:00:00,20.64,20.67,20.59,20.6,171200.0,12.935,12.9538,12.9037,12.9099,171200.0
2008-06-03 12:30:00,20.61,20.63,20.6,20.62,274800.0,12.9162,12.9288,12.9099,12.9225,274800.0
2008-06-03 13:00:00,20.62,20.65,20.6,20.61,241500.0,12.9225,12.9413,12.9099,12.9162,241500.0
2008-06-03 13:30:00,20.61,20.61,20.49,20.56,377700.0,12.9162,12.9162,12.841,12.8849,377700.0
2008-06-03 14:00:00,20.57,20.58,20.41,20.44,298600.0,12.8911,12.8974,12.7909,12.8097,298600.0
2008-06-03 14:30:00,20.43,20.76,20.43,20.76,717100.0,12.8034,13.0102,12.8034,13.0102,717100.0
2008-06-03 15:00:00,20.75,20.8,20.57,20.65,895000.0,13.004,13.0353,12.8911,12.9413,895000.0
2008-06-03 15:30:00,20.65,20.72,20.62,20.64,702500.0,12.9413,12.9852,12.9225,12.935,702500.0
2008-06-04 09:30:00,20.54,20.65,20.4,20.48,398700.0,12.8723,12.9413,12.7846,12.8347,398700.0
2008-06-04 10:00:00,20.49,20.51,20.27,20.35,792200.0,12.841,12.8535,12.7031,12.7533,792200.0
2008-06-04 10:30:00,20.35,20.4,20.26,20.37,361500.0,12.7533,12.7846,12.6969,12.7658,361500.0
2008-06-04 11:00:00,20.36,20.39,20.3,20.31,454100.0,12.7595,12.7783,12.7219,12.7282,454100.0
2008-06-04 11:30:00,20.3,20.38,20.25,20.36,257800.0,12.7219,12.7721,12.6906,12.7595,257800.0
2008-06-04 12:00:00,20.37,20.46,20.34,20.39,210900.0,12.7658,12.8222,12.747,12.7783,210900.0
2008-06-04 12:30:00,20.39,20.42,20.22,20.22,257500.0,12.7783,12.7971,12.6718,12.6718,257500.0
2008-06-04 13:00:00,20.23,20.39,20.2,20.39,168100.0,12.6781,12.7783,12.6593,12.7783,168100.0
2008-06-04 13:30:00,20.38,20.39,20.33,20.33,435600.0,12.7721,12.7783,12.7407,12.7407,435600.0
2008-06-04 14:00:00,20.33,20.36,20.2,20.24,247200.0,12.7407,12.7595,12.6593,12.6843,247200.0
2008-06-04 14:30:00,20.24,20.31,20.1,20.12,400400.0,12.6843,12.7282,12.5966,12.6091,400400.0
2008-06-04 15:00:00,20.12,20.28,20.1,20.22,330200.0,12.6091,12.7094,12.5966,12.6718,330200.0
2008-06-04 15:30:00,20.22,20.28,20.2,20.25,410800.0,12.6718,12.7094,12.6593,12.6906,410800.0
2008-06-05 09:30:00,20.28,20.59,20.25,20.57,241300.0,12.7094,12.9037,12.6906,12.8911,241300.0
2008-06-05 10:00:00,20.57,20.72,20.48,20.69,305600.0,12.8911,12.9852,12.8347,12.9664,305600.0
2008-06-05 10:30:00,20.7,20.84,20.7,20.8,274900.0,12.9726,13.0604,12.9726,13.0353,274900.0
2008-06-05 11:00:00,20.81,20.83,20.72,20.77,262700.0,13.0416,13.0541,12.9852,13.0165,262700.0
2008-06-05 11:30:00,20.77,20.78,20.68,20.78,232400.0,13.0165,13.0228,12.9601,13.0228,232400.0
2008-06-05 12:00:00,20.78,20.9,20.77,20.89,174200.0,13.0228,13.098,13.0165,13.0917,174200.0
2008-06-05 12:30:00,20.9,20.95,20.87,20.88,200000.0,13.098,13.1293,13.0792,13.0854,200000.0
2008-06-05 13:00:00,20.88,20.9,20.82,20.83,237500.0,13.0854,13.098,13.0478,13.0541,237500.0
2008-06-05 13:30:00,20.82,20.83,20.68,20.7,377100.0,13.0478,13.0541,12.9601,12.9726,377100.0
2008-06-05 14:00:00,20.7,20.7,20.52,20.52,426700.0,12.9726,12.9726,12.8598,12.8598,426700.0
2008-06-05 14:30:00,20.53,20.68,20.52,20.68,454400.0,12.8661,12.9601,12.8598,12.9601,454400.0
2008-06-05 15:00:00,20.67,20.78,20.67,20.77,267300.0,12.9538,13.0228,12.9538,13.0165,267300.0
2008-06-05 15:30:00,20.77,20.9,20.74,20.85,514500.0,13.0165,13.098,12.9977,13.0666,514500.0
2008-06-06 09:30:00,20.69,20.75,20.42,20.67,347300.0,12.9664,13.004,12.7971,12.9538,347300.0
2008-06-06 10:00:00,20.66,20.73,20.56,20.56,443400.0,12.9476,12.9914,12.8849,12.8849,443400.0
2008-06-06 10:30:00,20.56,20.62,20.24,20.24,619200.0,12.8849,12.9225,12.6843,12.6843,619200.0
2008-06-06 11:00:00,20.24,20.28,20.06,20.21,686100.0,12.6843,12.7094,12.5715,12.6655,686100.0
2008-06-06 11:30:00,20.22,20.43,20.22,20.39,253600.0,12.6718,12.8034,12.6718,12.7783,253600.0
2008-06-06 12:00:00,20.39,20.42,20.32,20.35,134500.0,12.7783,12.7971,12.7345,12.7533,134500.0
2008-06-06 12:30:00,20.35,20.44,20.35,20.39,110300.0,12.7533,12.8097,12.7533,12.7783,110300.0
2008-06-06 13:00:00,20.39,20.4,20.26,20.35,176400.0,12.7783,12.7846,12.6969,12.7533,176400.0
2008-06-06 13:30:00,20.33,20.43,20.25,20.3,154400.0,12.7407,12.8034,12.6906,12.7219,154400.0
2008-06-06 14:00:00,20.3,20.33,20.21,20.33,232200.0,12.7219,12.7407,12.6655,12.7407,232200.0
2008-06-06 14:30:00,20.33,20.37,20.3,20.3,185600.0,12.7407,12.7658,12.7219,12.7219,185600.0
2008-06-06 15:00:00,20.31,20.46,20.23,20.27,307900.0,12.7282,12.8222,12.6781,12.7031,307900.0
2008-06-06 15:30:00,20.27,20.28,20.0,20.04,1113500.0,12.7031,12.7094,12.5339,12.559,1113500.0
2008-06-09 09:30:00,20.21,20.47,20.16,20.44,396500.0,12.6655,12.8285,12.6342,12.8097,396500.0
2008-06-09 10:00:00,20.45,20.55,20.35,20.41,212800.0,12.8159,12.8786,12.7533,12.7909,212800.0
2008-06-09 10:30:00,20.41,20.43,20.21,20.22,202600.0,12.7909,12.8034,12.6655,12.6718,202600.0
2008-06-09 11:00:00,20.22,20.31,20.21,20.3,201100.0,12.6718,12.7282,12.6655,12.7219,201100.0
2008-06-09 11:30:00,20.3,20.32,20.14,20.16,114800.0,12.7219,12.7345,12.6217,12.6342,114800.0
2008-06-09 12:00:00,20.16,20.25,20.13,20.24,107400.0,12.6342,12.6906,12.6154,12.6843,107400.0
2008-06-09 12:30:00,20.24,20.29,20.24,20.29,97600.0,12.6843,12.7157,12.6843,12.7157,97600.0
2008-06-09 13:00:00,20.29,20.29,20.15,20.23,209000.0,12.7157,12.7157,12.6279,12.6781,209000.0
2008-06-09 13:30:00,20.22,20.23,20.14,20.16,146600.0,12.6718,12.6781,12.6217,12.6342,146600.0
2008-06-09 14:00:00,20.16,20.16,20.04,20.09,264200.0,12.6342,12.6342,12.559,12.5903,264200.0
2008-06-09 14:30:00,20.09,20.13,19.92,19.94,752600.0,12.5903,12.6154,12.4838,12.4963,752600.0
2008-06-09 15:00:00,19.94,19.95,19.86,19.9,523100.0,12.4963,12.5026,12.4462,12.4713,523100.0
2008-06-09 15:30:00,19.9,20.06,19.89,20.05,884900.0,12.4713,12.5715,12.465,12.5653,884900.0
2008-06-10 09:30:00,19.92,20.25,19.69,20.12,818500.0,12.4838,12.6906,12.3397,12.6091,818500.0
2008-06-10 10:00:00,20.13,20.43,20.1,20.25,413800.0,12.6154,12.8034,12.5966,12.6906,413800.0
2008-06-10 10:30:00,20.25,20.31,20.15,20.16,329100.0,12.6906,12.7282,12.6279,12.6342,329100.0
2008-06-10 11:00:00,20.17,20.24,20.09,20.16,283400.0,12.6405,12.6843,12.5903,12.6342,283400.0
2008-06-10 11:30:00,20.16,20.3,20.12,20.19,417200.0,12.6342,12.7219,12.6091,12.653,417200.0
2008-06-10 12:00:00,20.2,20.32,20.14,20.27,243300.0,12.6593,12.7345,12.6217,12.7031,243300.0
2008-06-10 12:30:00,20.27,20.3,20.23,20.27,202600.0,12.7031,12.7219,12.6781,12.7031,202600.0
2008-06-10 13:00:00,20.27,20.31,20.22,20.26,483700.0,12.7031,12.7282,12.6718,12.6969,483700.0
2008-06-10 13:30:00,20.26,20.26,20.11,20.11,318400.0,12.6969,12.6969,12.6029,12.6029,318400.0
2008-06-10 14:00:00,20.12,20.13,20.01,20.06,342900.0,12.6091,12.6154,12.5402,12.5715,342900.0
2008-06-10 14:30:00,20.06,20.09,20.01,20.08,310200.0,12.5715,12.5903,12.5402,12.5841,310200.0
2008-06-10 15:00:00,20.08,20.13,20.03,20.03,379100.0,12.5841,12.6154,12.5527,12.5527,379100.0
2008-06-10 15:30:00,20.03,20.07,19.98,20.02,769500.0,12.5527,12.5778,12.5214,12.5465,769500.0
2008-06-11 09:30:00,20.03,20.57,20.0,20.48,1125800.0,12.5527,12.8911,12.5339,12.8347,1125800.0
2008-06-11 10:00:00,20.49,20.5,20.18,20.37,954000.0,12.841,12.8473,12.6467,12.7658,954000.0
2008-06-11 10:30:00,20.37,20.47,20.36,20.44,758200.0,12.7658,12.8285,12.7595,12.8097,758200.0
2008-06-11 11:00:00,20.44,20.54,20.32,20.35,526100.0,12.8097,12.8723,12.7345,12.7533,526100.0
2008-06-11 11:30:00,20.35,20.46,20.31,20.46,369400.0,12.7533,12.8222,12.7282,12.8222,369400.0
2008-06-11 12:00:00,20.46,20.61,20.43,20.53,372700.0,12.8222,12.9162,12.8034,12.8661,372700.0
2008-06-11 12:30:00,20.53,20.59,20.51,20.55,408500.0,12.8661,12.9037,12.8535,12.8786,408500.0
2008-06-11 13:00:00,20.55,20.61,20.53,20.57,261100.0,12.8786,12.9162,12.8661,12.8911,261100.0
2008-06-11 13:30:00,20.58,20.66,20.55,20.65,391900.0,12.8974,12.9476,12.8786,12.9413,391900.0
2008-06-11 14:00:00,20.64,20.74,20.59,20.68,413400.0,12.935,12.9977,12.9037,12.9601,413400.0
2008-06-11 14:30:00,20.68,20.69,20.53,20.53,323600.0,12.9601,12.9664,12.8661,12.8661,323600.0
2008-06-11 15:00:00,20.52,20.61,20.49,20.54,495500.0,12.8598,12.9162,12.841,12.8723,495500.0
2008-06-11 15:30:00,20.54,20.56,20.26,20.28,870000.0,12.8723,12.8849,12.6969,12.7094,870000.0
2008-06-12 09:30:00,20.5,20.84,20.43,20.7,421600.0,12.8473,13.0604,12.8034,12.9726,421600.0
2008-06-12 10:00:00,20.7,20.84,20.69,20.8,535600.0,12.9726,13.0604,12.9664,13.0353,535600.0
2008-06-12 10:30:00,20.81,21.05,20.8,21.05,790300.0,13.0416,13.192,13.0353,13.192,790300.0
2008-06-12 11:00:00,21.05,21.31,21.04,21.25,651300.0,13.192,13.3549,13.1857,13.3173,651300.0
2008-06-12 11:30:00,21.25,21.27,21.01,21.03,521600.0,13.3173,13.3298,13.1669,13.1794,521600.0
2008-06-12 12:00:00,21.02,21.13,20.96,21.0,240200.0,13.1732,13.2421,13.1356,13.1606,240200.0
2008-06-12 12:30:00,20.99,21.08,20.97,21.01,441700.0,13.1544,13.2108,13.1418,13.1669,441700.0
2008-06-12 13:00:00,21.01,21.1,20.82,20.82,582800.0,13.1669,13.2233,13.0478,13.0478,582800.0
2008-06-12 13:30:00,20.83,21.0,20.82,20.93,408200.0,13.0541,13.1606,13.0478,13.1168,408200.0
2008-06-12 14:00:00,20.93,20.94,20.86,20.86,312100.0,13.1168,13.123,13.0729,13.0729,312100.0
2008-06-12 14:30:00,20.86,20.93,20.82,20.93,323700.0,13.0729,13.1168,13.0478,13.1168,323700.0
2008-06-12 15:00:00,20.92,20.94,20.74,20.81,464600.0,13.1105,13.123,12.9977,13.0416,464600.0
2008-06-12 15:30:00,20.8,20.97,20.8,20.96,1269100.0,13.0353,13.1418,13.0353,13.1356,1269100.0
2008-06-13 09:30:00,20.9,21.19,20.75,20.89,714500.0,13.098,13.2797,13.004,13.0917,714500.0
2008-06-13 10:00:00,20.89,20.98,20.85,20.85,664400.0,13.0917,13.1481,13.0666,13.0666,664400.0
2008-06-13 10:30:00,20.84,20.91,20.76,20.9,513100.0,13.0604,13.1042,13.0102,13.098,513100.0
2008-06-13 11:00:00,20.91,20.93,20.83,20.92,491600.0,13.1042,13.1168,13.0541,13.1105,491600.0
2008-06-13 11:30:00,20.92,20.94,20.8,20.8,416300.0,13.1105,13.123,13.0353,13.0353,416300.0
2008-06-13 12:00:00,20.8,20.92,20.8,20.89,302500.0,13.0353,13.1105,13.0353,13.0917,302500.0
2008-06-13 12:30:00,20.9,20.92,20.81,20.85,250700.0,13.098,13.1105,13.0416,13.0666,250700.0
2008-06-13 13:00:00,20.84,20.86,20.78,20.81,228500.0,13.0604,13.0729,13.0228,13.0416,228500.0
2008-06-13 13:30:00,20.81,20.84,20.74,20.84,231300.0,13.0416,13.0604,12.9977,13.0604,231300.0
2008-06-13 14:00:00,20.84,20.91,20.8,20.87,359000.0,13.0604,13.1042,13.0353,13.0792,359000.0
2008-06-13 14:30:00,20.87,20.91,20.85,20.9,223000.0,13.0792,13.1042,13.0666,13.098,223000.0
2008-06-13 15:00:00,20.9,20.92,20.86,20.87,349700.0,13.098,13.1105,13.0729,13.0792,349700.0
2008-06-13 15:30:00,20.88,20.95,20.83,20.93,1026400.0,13.0854,13.1293,13.0541,13.1168,1026400.0
2008-06-16 09:30:00,20.59,21.0,20.55,21.0,396400.0,12.9037,13.1606,12.8786,13.1606,396400.0
2008-06-16 10:00:00,21.0,21.01,20.89,20.96,451900.0,13.1606,13.1669,13.0917,13.1356,451900.0
2008-06-16 10:30:00,20.96,21.0,20.91,20.98,361400.0,13.1356,13.1606,13.1042,13.1481,361400.0
2008-06-16 11:00:00,20.98,20.98,20.86,20.9,235900.0,13.1481,13.1481,13.0729,13.098,235900.0
2008-06-16 11:30:00,20.9,20.92,20.88,20.89,160100.0,13.098,13.1105,13.0854,13.0917,160100.0
2008-06-16 12:00:00,20.89,20.95,20.88,20.93,258200.0,13.0917,13.1293,13.0854,13.1168,258200.0
2008-06-16 12:30:00,20.93,21.01,20.92,20.98,137700.0,13.1168,13.1669,13.1105,13.1481,137700.0
2008-06-16 13:00:00,20.98,21.0,20.9,21.0,256100.0,13.1481,13.1606,13.098,13.1606,256100.0
2008-06-16 13:30:00,21.0,21.0,20.96,20.98,261600.0,13.1606,13.1606,13.1356,13.1481,261600.0
2008-06-16 14:00:00,20.98,21.0,20.92,20.96,291600.0,13.1481,13.1606,13.1105,13.1356,291600.0
2008-06-16 14:30:00,20.96,21.0,20.95,20.99,250200.0,13.1356,13.1606,13.1293,13.1544,250200.0
2008-06-16 15:00:00,20.99,21.0,20.95,20.96,237600.0,13.1544,13.1606,13.1293,13.1356,237600.0
2008-06-16 15:30:00,20.96,21.0,20.93,20.99,440200.0,13.1356,13.1606,13.1168,13.1544,440200.0
2008-06-17 09:30:00,21.07,21.08,20.79,20.92,331300.0,13.2045,13.2108,13.029,13.1105,331300.0
2008-06-17 10:00:00,20.92,20.99,20.88,20.9,327200.0,13.1105,13.1544,13.0854,13.098,327200.0
2008-06-17 10:30:00,20.89,20.95,20.84,20.87,315200.0,13.0917,13.1293,13.0604,13.0792,315200.0
2008-06-17 11:00:00,20.87,20.9,20.75,20.8,420400.0,13.0792,13.098,13.004,13.0353,420400.0
2008-06-17 11:30:00,20.8,20.89,20.76,20.8,209800.0,13.0353,13.0917,13.0102,13.0353,209800.0
2008-06-17 12:00:00,20.79,20.85,20.78,20.82,144400.0,13.029,13.0666,13.0228,13.0478,144400.0
2008-06-17 12:30:00,20.82,20.83,20.78,20.8,165500.0,13.0478,13.0541,13.0228,13.0353,165500.0
2008-06-17 13:00:00,20.81,20.86,20.77,20.85,294400.0,13.0416,13.0729,13.0165,13.0666,294400.0
2008-06-17 13:30:00,20.85,20.87,20.8,20.83,144700.0,13.0666,13.0792,13.0353,13.0541,144700.0
2008-06-17 14:00:00,20.83,20.85,20.76,20.76,205400.0,13.0541,13.0666,13.0102,13.0102,205400.0
2008-06-17 14:30:00,20.76,20.86,20.76,20.82,208800.0,13.0102,13.0729,13.0102,13.0478,208800.0
2008-06-17 15:00:00,20.83,20.85,20.75,20.78,227300.0,13.0541,13.0666,13.004,13.0228,227300.0
2008-06-17 15:30:00,20.78,20.8,20.67,20.68,695900.0,13.0228,13.0353,12.9538,12.9601,695900.0
2008-06-18 09:30:00,20.53,20.76,20.4,20.64,379200.0,12.8661,13.0102,12.7846,12.935,379200.0
2008-06-18 10:00:00,20.63,20.72,20.58,20.63,202000.0,12.9288,12.9852,12.8974,12.9288,202000.0
2008-06-18 10:30:00,20.63,20.69,20.49,20.51,489800.0,12.9288,12.9664,12.841,12.8535,489800.0
2008-06-18 11:00:00,20.51,20.62,20.5,20.56,227400.0,12.8535,12.9225,12.8473,12.8849,227400.0
2008-06-18 11:30:00,20.57,20.7,20.56,20.66,308700.0,12.8911,12.9726,12.8849,12.9476,308700.0
2008-06-18 12:00:00,20.64,20.66,20.53,20.53,81400.0,12.935,12.9476,12.8661,12.8661,81400.0
2008-06-18 12:30:00,20.54,20.59,20.51,20.55,148600.0,12.8723,12.9037,12.8535,12.8786,148600.0
2008-06-18 13:00:00,20.55,20.55,20.38,20.39,264500.0,12.8786,12.8786,12.7721,12.7783,264500.0
2008-06-18 13:30:00,20.4,20.41,20.36,20.39,382800.0,12.7846,12.7909,12.7595,12.7783,382800.0
2008-06-18 14:00:00,20.39,20.45,20.31,20.35,275200.0,12.7783,12.8159,12.7282,12.7533,275200.0
2008-06-18 14:30:00,20.36,20.5,20.35,20.47,496800.0,12.7595,12.8473,12.7533,12.8285,496800.0
2008-06-18 15:00:00,20.48,20.53,20.4,20.4,546600.0,12.8347,12.8661,12.7846,12.7846,546600.0
2008-06-18 15:30:00,20.41,20.42,20.32,20.38,505800.0,12.7909,12.7971,12.7345,12.7721,505800.0
2008-06-19 09:30:00,20.33,20.65,20.22,20.42,314600.0,12.7407,12.9413,12.6718,12.7971,314600.0
2008-06-19 10:00:00,20.43,20.48,20.32,20.42,334500.0,12.8034,12.8347,12.7345,12.7971,334500.0
2008-06-19 10:30:00,20.42,20.44,20.32,20.39,358400.0,12.7971,12.8097,12.7345,12.7783,358400.0
2008-06-19 11:00:00,20.4,20.42,20.23,20.42,533500.0,12.7846,12.7971,12.6781,12.7971,533500.0
2008-06-19 11:30:00,20.41,20.5,20.35,20.38,276500.0,12.7909,12.8473,12.7533,12.7721,276500.0
2008-06-19 12:00:00,20.38,20.43,20.34,20.36,347500.0,12.7721,12.8034,12.747,12.7595,347500.0
2008-06-19 12:30:00,20.35,20.37,20.27,20.3,174800.0,12.7533,12.7658,12.7031,12.7219,174800.0
2008-06-19 13:00:00,20.3,20.31,20.27,20.31,161900.0,12.7219,12.7282,12.7031,12.7282,161900.0
2008-06-19 13:30:00,20.31,20.31,20.16,20.17,323000.0,12.7282,12.7282,12.6342,12.6405,323000.0
2008-06-19 14:00:00,20.16,20.26,20.14,20.21,383400.0,12.6342,12.6969,12.6217,12.6655,383400.0
2008-06-19 14:30:00,20.2,20.3,20.18,20.2,588000.0,12.6593,12.7219,12.6467,12.6593,588000.0
2008-06-19 15:00:00,20.2,20.24,20.19,20.21,484600.0,12.6593,12.6843,12.653,12.6655,484600.0
2008-06-19 15:30:00,20.22,20.25,20.18,20.21,1037400.0,12.6718,12.6906,12.6467,12.6655,1037400.0
2008-06-20 09:30:00,20.03,20.2,19.86,20.16,946500.0,12.5527,12.6593,12.4462,12.6342,946500.0
2008-06-20 10:00:00,20.16,20.24,20.03,20.08,358100.0,12.6342,12.6843,12.5527,12.5841,358100.0
2008-06-20 10:30:00,20.08,20.27,20.08,20.25,272300.0,12.5841,12.7031,12.5841,12.6906,272300.0
2008-06-20 11:00:00,20.25,20.29,20.16,20.17,342900.0,12.6906,12.7157,12.6342,12.6405,342900.0
2008-06-20 11:30:00,20.17,20.2,20.07,20.09,172600.0,12.6405,12.6593,12.5778,12.5903,172600.0
2008-06-20 12:00:00,20.09,20.09,19.95,20.01,303400.0,12.5903,12.5903,12.5026,12.5402,303400.0
2008-06-20 12:30:00,20.01,20.04,20.0,20.02,149700.0,12.5402,12.559,12.5339,12.5465,149700.0
2008-06-20 13:00:00,20.03,20.04,19.94,19.99,252600.0,12.5527,12.559,12.4963,12.5277,252600.0
2008-06-20 13:30:00,19.98,20.01,19.91,19.95,219500.0,12.5214,12.5402,12.4775,12.5026,219500.0
2008-06-20 14:00:00,19.95,19.98,19.9,19.96,219600.0,12.5026,12.5214,12.4713,12.5089,219600.0
2008-06-20 14:30:00,19.96,20.02,19.88,19.89,189600.0,12.5089,12.5465,12.4587,12.465,189600.0
2008-06-20 15:00:00,19.9,20.01,19.87,19.94,422800.0,12.4713,12.5402,12.4525,12.4963,422800.0
2008-06-20 15:30:00,19.94,19.99,19.86,19.91,924600.0,12.4963,12.5277,12.4462,12.4775,924600.0
2008-06-23 09:30:00,20.49,20.49,19.91,20.01,353000.0,12.841,12.841,12.4775,12.5402,353000.0
2008-06-23 10:00:00,20.01,20.02,19.97,19.98,335000.0,12.5402,12.5465,12.5151,12.5214,335000.0
2008-06-23 10:30:00,19.99,20.0,19.9,20.0,226500.0,12.5277,12.5339,12.4713,12.5339,226500.0
2008-06-23 11:00:00,19.99,20.0,19.83,19.86,229200.0,12.5277,12.5339,12.4274,12.4462,229200.0
2008-06-23 11:30:00,19.86,19.93,19.84,19.93,161000.0,12.4462,12.4901,12.4337,12.4901,161000.0
2008-06-23 12:00:00,19.92,19.94,19.89,19.89,114900.0,12.4838,12.4963,12.465,12.465,114900.0
2008-06-23 12:30:00,19.89,19.95,19.86,19.94,112500.0,12.465,12.5026,12.4462,12.4963,112500.0
2008-06-23 13:00:00,19.93,19.98,19.91,19.96,119000.0,12.4901,12.5214,12.4775,12.5089,119000.0
2008-06-23 13:30:00,19.95,20.0,19.93,20.0,223600.0,12.5026,12.5339,12.4901,12.5339,223600.0
2008-06-23 14:00:00,19.99,20.0,19.89,19.89,546400.0,12.5277,12.5339,12.465,12.465,546400.0
2008-06-23 14:30:00,19.89,19.91,19.82,19.82,251200.0,12.465,12.4775,12.4211,12.4211,251200.0
2008-06-23 15:00:00,19.84,19.9,19.8,19.9,264700.0,12.4337,12.4713,12.4086,12.4713,264700.0
2008-06-23 15:30:00,19.89,19.9,19.76,19.81,591400.0,12.465,12.4713,12.3835,12.4149,591400.0
2008-06-24 09:30:00,19.76,19.9,19.64,19.64,618700.0,12.3835,12.4713,12.3083,12.3083,618700.0
2008-06-24 10:00:00,19.64,19.65,19.52,19.53,499600.0,12.3083,12.3146,12.2331,12.2394,499600.0
2008-06-24 10:30:00,19.53,19.62,19.48,19.6,814200.0,12.2394,12.2958,12.208,12.2833,814200.0
2008-06-24 11:00:00,19.61,19.63,19.44,19.5,686300.0,12.2895,12.3021,12.183,12.2206,686300.0
2008-06-24 11:30:00,19.49,19.57,19.43,19.45,577200.0,12.2143,12.2645,12.1767,12.1892,577200.0
2008-06-24 12:00:00,19.45,19.51,19.42,19.5,296700.0,12.1892,12.2268,12.1704,12.2206,296700.0
2008-06-24 12:30:00,19.5,19.5,19.47,19.5,399900.0,12.2206,12.2206,12.2018,12.2206,399900.0
2008-06-24 13:00:00,19.5,19.51,19.47,19.47,337600.0,12.2206,12.2268,12.2018,12.2018,337600.0
2008-06-24 13:30:00,19.47,19.47,19.27,19.41,674900.0,12.2018,12.2018,12.0764,12.1642,674900.0
2008-06-24 14:00:00,19.41,19.45,19.39,19.43,240200.0,12.1642,12.1892,12.1516,12.1767,240200.0
2008-06-24 14:30:00,19.43,19.44,19.28,19.4,380000.0,12.1767,12.183,12.0827,12.1579,380000.0
2008-06-24 15:00:00,19.41,19.46,19.35,19.41,391900.0,12.1642,12.1955,12.1266,12.1642,391900.0
2008-06-24 15:30:00,19.41,19.5,19.36,19.49,521700.0,12.1642,12.2206,12.1328,12.2143,521700.0
2008-06-25 09:30:00,19.52,19.65,19.21,19.55,600300.0,12.2331,12.3146,12.0388,12.2519,600300.0
2008-06-25 10:00:00,19.55,19.65,19.47,19.55,342400.0,12.2519,12.3146,12.2018,12.2519,342400.0
2008-06-25 10:30:00,19.54,19.66,19.54,19.55,479300.0,12.2457,12.3209,12.2457,12.2519,479300.0
2008-06-25 11:00:00,19.55,19.66,19.54,19.65,268700.0,12.2519,12.3209,12.2457,12.3146,268700.0
2008-06-25 11:30:00,19.65,19.71,19.62,19.71,312700.0,12.3146,12.3522,12.2958,12.3522,312700.0
2008-06-25 12:00:00,19.7,19.81,19.68,19.8,442700.0,12.3459,12.4149,12.3334,12.4086,442700.0
2008-06-25 12:30:00,19.81,19.82,19.77,19.79,451400.0,12.4149,12.4211,12.3898,12.4023,451400.0
2008-06-25 13:00:00,19.79,19.83,19.75,19.8,243900.0,12.4023,12.4274,12.3773,12.4086,243900.0
2008-06-25 13:30:00,19.81,19.85,19.8,19.84,181300.0,12.4149,12.4399,12.4086,12.4337,181300.0
2008-06-25 14:00:00,19.85,20.0,19.74,19.85,698400.0,12.4399,12.5339,12.371,12.4399,698400.0
2008-06-25 14:30:00,19.84,20.0,19.76,19.96,980800.0,12.4337,12.5339,12.3835,12.5089,980800.0
2008-06-25 15:00:00,19.95,20.05,19.85,19.93,745400.0,12.5026,12.5653,12.4399,12.4901,745400.0
2008-06-25 15:30:00,19.93,19.94,19.77,19.89,1183100.0,12.4901,12.4963,12.3898,12.465,1183100.0
2008-06-26 09:30:00,19.65,19.89,19.56,19.67,355000.0,12.3146,12.465,12.2582,12.3271,355000.0
2008-06-26 10:00:00,19.68,19.76,19.59,19.72,358200.0,12.3334,12.3835,12.277,12.3585,358200.0
2008-06-26 10:30:00,19.72,19.82,19.69,19.79,418500.0,12.3585,12.4211,12.3397,12.4023,418500.0
2008-06-26 11:00:00,19.78,19.92,19.76,19.86,507500.0,12.3961,12.4838,12.3835,12.4462,507500.0
2008-06-26 11:30:00,19.85,20.01,19.84,19.85,467500.0,12.4399,12.5402,12.4337,12.4399,467500.0
2008-06-26 12:00:00,19.85,19.9,19.78,19.82,468300.0,12.4399,12.4713,12.3961,12.4211,468300.0
2008-06-26 12:30:00,19.83,19.87,19.8,19.83,352400.0,12.4274,12.4525,12.4086,12.4274,352400.0
2008-06-26 13:00:00,19.82,19.89,19.78,19.83,307200.0,12.4211,12.465,12.3961,12.4274,307200.0
2008-06-26 13:30:00,19.82,19.87,19.8,19.86,360300.0,12.4211,12.4525,12.4086,12.4462,360300.0
2008-06-26 14:00:00,19.85,19.87,19.69,19.81,747500.0,12.4399,12.4525,12.3397,12.4149,747500.0
2008-06-26 14:30:00,19.81,19.83,19.66,19.74,475000.0,12.4149,12.4274,12.3209,12.371,475000.0
2008-06-26 15:00:00,19.73,19.84,19.7,19.79,504100.0,12.3647,12.4337,12.3459,12.4023,504100.0
2008-06-26 15:30:00,19.79,19.8,19.53,19.54,944900.0,12.4023,12.4086,12.2394,12.2457,944900.0
2008-06-27 09:30:00,19.5,19.8,19.46,19.7,230500.0,12.2206,12.4086,12.1955,12.3459,230500.0
2008-06-27 10:00:00,19.7,19.79,19.64,19.65,296600.0,12.3459,12.4023,12.3083,12.3146,296600.0
2008-06-27 10:30:00,19.66,19.76,19.59,19.64,231100.0,12.3209,12.3835,12.277,12.3083,231100.0
2008-06-27 11:00:00,19.64,19.72,19.58,19.7,163800.0,12.3083,12.3585,12.2707,12.3459,163800.0
2008-06-27 11:30:00,19.7,19.7,19.57,19.59,169900.0,12.3459,12.3459,12.2645,12.277,169900.0
2008-06-27 12:00:00,19.59,19.65,19.59,19.63,274400.0,12.277,12.3146,12.277,12.3021,274400.0
2008-06-27 12:30:00,19.64,19.64,19.5,19.54,227800.0,12.3083,12.3083,12.2206,12.2457,227800.0
2008-06-27 13:00:00,19.54,19.55,19.42,19.5,286700.0,12.2457,12.2519,12.1704,12.2206,286700.0
2008-06-27 13:30:00,19.5,19.59,19.5,19.58,166800.0,12.2206,12.277,12.2206,12.2707,166800.0
2008-06-27 14:00:00,19.58,19.63,19.51,19.59,270900.0,12.2707,12.3021,12.2268,12.277,270900.0
2008-06-27 14:30:00,19.59,19.66,19.48,19.51,283500.0,12.277,12.3209,12.208,12.2268,283500.0
2008-06-27 15:00:00,19.51,19.52,19.35,19.38,666700.0,12.2268,12.2331,12.1266,12.1454,666700.0
2008-06-27 15:30:00,19.37,19.49,19.23,19.25,1491200.0,12.1391,12.2143,12.0514,12.0639,1491200.0
2008-06-30 09:30:00,19.34,19.34,19.11,19.14,552300.0,12.1203,12.1203,11.9762,11.995,552300.0
2008-06-30 10:00:00,19.13,19.22,19.09,19.18,592100.0,11.9887,12.0451,11.9636,12.02,592100.0
2008-06-30 10:30:00,19.18,19.24,19.11,19.23,535600.0,12.02,12.0576,11.9762,12.0514,535600.0
2008-06-30 11:00:00,19.23,19.25,19.07,19.12,744300.0,12.0514,12.0639,11.9511,11.9824,744300.0
2008-06-30 11:30:00,19.12,19.16,19.02,19.07,488000.0,11.9824,12.0075,11.9198,11.9511,488000.0
2008-06-30 12:00:00,19.06,19.16,19.04,19.14,398100.0,11.9448,12.0075,11.9323,11.995,398100.0
2008-06-30 12:30:00,19.14,19.18,19.06,19.07,451000.0,11.995,12.02,11.9448,11.9511,451000.0
2008-06-30 13:00:00,19.07,19.07,18.92,18.94,344300.0,11.9511,11.9511,11.8571,11.8696,344300.0
2008-06-30 13:30:00,18.95,19.01,18.86,18.93,466100.0,11.8759,11.9135,11.8195,11.8634,466100.0
2008-06-30 14:00:00,18.94,18.96,18.86,18.87,481700.0,11.8696,11.8822,11.8195,11.8258,481700.0
2008-06-30 14:30:00,18.87,18.88,18.75,18.75,541100.0,11.8258,11.832,11.7506,11.7506,541100.0
2008-06-30 15:00:00,18.76,18.93,18.75,18.92,765200.0,11.7568,11.8634,11.7506,11.8571,765200.0
2008-06-30 15:30:00,18.92,18.92,18.68,18.71,1026400.0,11.8571,11.8571,11.7067,11.7255,1026400.0
2008-07-01 09:30:00,18.63,18.95,18.51,18.94,480600.0,11.6754,11.8759,11.6002,11.8696,480600.0
2008-07-01 10:00:00,18.94,19.16,18.94,19.03,652300.0,11.8696,12.0075,11.8696,11.926,652300.0
2008-07-01 10:30:00,19.04,19.17,19.04,19.14,990300.0,11.9323,12.0138,11.9323,11.995,990300.0
2008-07-01 11:00:00,19.14,19.15,18.96,18.98,296400.0,11.995,12.0012,11.8822,11.8947,296400.0
2008-07-01 11:30:00,18.99,19.04,18.97,18.99,451000.0,11.901,11.9323,11.8884,11.901,451000.0
2008-07-01 12:00:00,19.0,19.03,18.83,18.86,502500.0,11.9072,11.926,11.8007,11.8195,502500.0
2008-07-01 12:30:00,18.87,18.93,18.82,18.9,608200.0,11.8258,11.8634,11.7944,11.8446,608200.0
2008-07-01 13:00:00,18.89,18.92,18.82,18.85,368800.0,11.8383,11.8571,11.7944,11.8132,368800.0
2008-07-01 13:30:00,18.85,18.97,18.8,18.93,304500.0,11.8132,11.8884,11.7819,11.8634,304500.0
2008-07-01 14:00:00,18.93,19.06,18.9,19.01,629300.0,11.8634,11.9448,11.8446,11.9135,629300.0
2008-07-01 14:30:00,19.01,19.15,18.97,19.09,931500.0,11.9135,12.0012,11.8884,11.9636,931500.0
2008-07-01 15:00:00,19.09,19.15,18.98,19.04,777300.0,11.9636,12.0012,11.8947,11.9323,777300.0
2008-07-01 15:30:00,19.04,19.1,18.96,19.09,1091000.0,11.9323,11.9699,11.8822,11.9636,1091000.0
2008-07-02 09:30:00,19.2,19.37,19.09,19.36,562100.0,12.0326,12.1391,11.9636,12.1328,562100.0
2008-07-02 10:00:00,19.36,19.64,19.35,19.58,850400.0,12.1328,12.3083,12.1266,12.2707,850400.0
2008-07-02 10:30:00,19.59,19.75,19.54,19.62,406400.0,12.277,12.3773,12.2457,12.2958,406400.0
2008-07-02 11:00:00,19.62,19.7,19.57,19.63,403900.0,12.2958,12.3459,12.2645,12.3021,403900.0
2008-07-02 11:30:00,19.64,19.71,19.6,19.66,336000.0,12.3083,12.3522,12.2833,12.3209,336000.0
2008-07-02 12:00:00,19.67,19.71,19.65,19.7,449100.0,12.3271,12.3522,12.3146,12.3459,449100.0
2008-07-02 12:30:00,19.7,19.76,19.64,19.7,491000.0,12.3459,12.3835,12.3083,12.3459,491000.0
2008-07-02 13:00:00,19.7,19.79,19.63,19.78,660000.0,12.3459,12.4023,12.3021,12.3961,660000.0
2008-07-02 13:30:00,19.78,19.83,19.75,19.8,529000.0,12.3961,12.4274,12.3773,12.4086,529000.0
2008-07-02 14:00:00,19.81,19.84,19.71,19.71,476600.0,12.4149,12.4337,12.3522,12.3522,476600.0
2008-07-02 14:30:00,19.71,19.79,19.69,19.73,408500.0,12.3522,12.4023,12.3397,12.3647,408500.0
2008-07-02 15:00:00,19.73,19.77,19.67,19.71,402600.0,12.3647,12.3898,12.3271,12.3522,402600.0
2008-07-02 15:30:00,19.71,19.71,19.38,19.44,1937400.0,12.3522,12.3522,12.1454,12.183,1937400.0
2008-07-03 09:30:00,19.55,19.72,19.43,19.46,469100.0,12.2519,12.3585,12.1767,12.1955,469100.0
2008-07-03 10:00:00,19.46,19.55,19.28,19.48,426300.0,12.1955,12.2519,12.0827,12.208,426300.0
2008-07-03 10:30:00,19.48,19.61,19.42,19.44,801200.0,12.208,12.2895,12.1704,12.183,801200.0
2008-07-03 11:00:00,19.44,19.56,19.44,19.56,610100.0,12.183,12.2582,12.183,12.2582,610100.0
2008-07-03 11:30:00,19.56,19.57,19.45,19.52,653400.0,12.2582,12.2645,12.1892,12.2331,653400.0
2008-07-03 12:00:00,19.51,19.52,19.42,19.49,372200.0,12.2268,12.2331,12.1704,12.2143,372200.0
2008-07-03 12:30:00,19.49,19.49,19.38,19.41,878400.0,12.2143,12.2143,12.1454,12.1642,878400.0
2008-07-07 09:30:00,19.46,19.61,19.3,19.43,739300.0,12.1955,12.2895,12.0952,12.1767,739300.0
2008-07-07 10:00:00,19.43,19.45,19.26,19.34,716000.0,12.1767,12.1892,12.0702,12.1203,716000.0
2008-07-07 10:30:00,19.33,19.33,19.17,19.19,560600.0,12.114,12.114,12.0138,12.0263,560600.0
2008-07-07 11:00:00,19.19,19.22,19.15,19.19,445600.0,12.0263,12.0451,12.0012,12.0263,445600.0
2008-07-07 11:30:00,19.19,19.2,19.1,19.18,363000.0,12.0263,12.0326,11.9699,12.02,363000.0
2008-07-07 12:00:00,19.18,19.24,19.07,19.08,387200.0,12.02,12.0576,11.9511,11.9574,387200.0
2008-07-07 12:30:00,19.08,19.18,19.02,19.04,511600.0,11.9574,12.02,11.9198,11.9323,511600.0
2008-07-07 13:00:00,19.04,19.18,18.99,19.15,696400.0,11.9323,12.02,11.901,12.0012,696400.0
2008-07-07 13:30:00,19.14,19.2,19.11,19.13,453100.0,11.995,12.0326,11.9762,11.9887,453100.0
2008-07-07 14:00:00,19.13,19.2,19.11,19.15,683100.0,11.9887,12.0326,11.9762,12.0012,683100.0
2008-07-07 14:30:00,19.15,19.16,19.01,19.09,712400.0,12.0012,12.0075,11.9135,11.9636,712400.0
2008-07-07 15:00:00,19.1,19.21,19.1,19.21,783400.0,11.9699,12.0388,11.9699,12.0388,783400.0
2008-07-07 15:30:00,19.21,19.28,19.16,19.16,1891900.0,12.0388,12.0827,12.0075,12.0075,1891900.0
2008-07-08 09:30:00,19.22,19.64,19.03,19.59,562900.0,12.0451,12.3083,11.926,12.277,562900.0
2008-07-08 10:00:00,19.59,19.75,19.49,19.74,546900.0,12.277,12.3773,12.2143,12.371,546900.0
2008-07-08 10:30:00,19.74,19.81,19.65,19.79,585000.0,12.371,12.4149,12.3146,12.4023,585000.0
2008-07-08 11:00:00,19.79,19.89,19.74,19.86,525500.0,12.4023,12.465,12.371,12.4462,525500.0
2008-07-08 11:30:00,19.86,19.86,19.74,19.77,338600.0,12.4462,12.4462,12.371,12.3898,338600.0
2008-07-08 12:00:00,19.77,19.8,19.7,19.79,369700.0,12.3898,12.4086,12.3459,12.4023,369700.0
2008-07-08 12:30:00,19.79,19.89,19.76,19.78,342500.0,12.4023,12.465,12.3835,12.3961,342500.0
2008-07-08 13:00:00,19.77,19.85,19.74,19.75,397800.0,12.3898,12.4399,12.371,12.3773,397800.0
2008-07-08 13:30:00,19.74,19.76,19.65,19.67,457800.0,12.371,12.3835,12.3146,12.3271,457800.0
2008-07-08 14:00:00,19.67,19.72,19.64,19.71,658200.0,12.3271,12.3585,12.3083,12.3522,658200.0
2008-07-08 14:30:00,19.71,19.94,19.67,19.85,935600.0,12.3522,12.4963,12.3271,12.4399,935600.0
2008-07-08 15:00:00,19.85,20.0,19.85,20.0,517000.0,12.4399,12.5339,12.4399,12.5339,517000.0
2008-07-08 15:30:00,20.0,20.21,19.98,20.15,1084100.0,12.5339,12.6655,12.5214,12.6279,1084100.0
2008-07-09 09:30:00,20.13,20.39,20.06,20.19,600400.0,12.6154,12.7783,12.5715,12.653,600400.0
2008-07-09 10:00:00,20.19,20.42,20.14,20.37,488000.0,12.653,12.7971,12.6217,12.7658,488000.0
2008-07-09 10:30:00,20.37,20.39,20.18,20.28,526500.0,12.7658,12.7783,12.6467,12.7094,526500.0
2008-07-09 11:00:00,20.29,20.39,20.25,20.39,650200.0,12.7157,12.7783,12.6906,12.7783,650200.0
2008-07-09 11:30:00,20.39,20.39,20.29,20.31,327900.0,12.7783,12.7783,12.7157,12.7282,327900.0
2008-07-09 12:00:00,20.32,20.39,20.26,20.34,320700.0,12.7345,12.7783,12.6969,12.747,320700.0
2008-07-09 12:30:00,20.33,20.39,20.25,20.25,364000.0,12.7407,12.7783,12.6906,12.6906,364000.0
2008-07-09 13:00:00,20.25,20.27,20.22,20.27,542700.0,12.6906,12.7031,12.6718,12.7031,542700.0
2008-07-09 13:30:00,20.27,20.3,20.2,20.25,259700.0,12.7031,12.7219,12.6593,12.6906,259700.0
2008-07-09 14:00:00,20.25,20.32,20.18,20.31,458900.0,12.6906,12.7345,12.6467,12.7282,458900.0
2008-07-09 14:30:00,20.32,20.33,20.1,20.15,543300.0,12.7345,12.7407,12.5966,12.6279,543300.0
2008-07-09 15:00:00,20.15,20.18,20.06,20.11,547600.0,12.6279,12.6467,12.5715,12.6029,547600.0
2008-07-09 15:30:00,20.11,20.14,19.99,20.05,1340600.0,12.6029,12.6217,12.5277,12.5653,1340600.0
2008-07-10 09:30:00,19.61,19.9,19.34,19.49,1098900.0,12.2895,12.4713,12.1203,12.2143,1098900.0
2008-07-10 10:00:00,19.49,19.6,19.14,19.16,847600.0,12.2143,12.2833,11.995,12.0075,847600.0
2008-07-10 10:30:00,19.17,19.17,18.89,18.92,1629600.0,12.0138,12.0138,11.8383,11.8571,1629600.0
2008-07-10 11:00:00,18.92,19.12,18.85,19.11,940200.0,11.8571,11.9824,11.8132,11.9762,940200.0
2008-07-10 11:30:00,19.1,19.25,18.97,19.05,549700.0,11.9699,12.0639,11.8884,11.9386,549700.0
2008-07-10 12:00:00,19.05,19.15,18.98,19.09,497800.0,11.9386,12.0012,11.8947,11.9636,497800.0
2008-07-10 12:30:00,19.1,19.12,18.9,18.98,558500.0,11.9699,11.9824,11.8446,11.8947,558500.0
2008-07-10 13:00:00,18.98,19.02,18.91,18.99,534400.0,11.8947,11.9198,11.8508,11.901,534400.0
2008-07-10 13:30:00,18.98,19.14,18.98,19.05,850100.0,11.8947,11.995,11.8947,11.9386,850100.0
2008-07-10 14:00:00,19.05,19.09,18.72,18.84,739300.0,11.9386,11.9636,11.7318,11.807,739300.0
2008-07-10 14:30:00,18.84,18.93,18.69,18.83,600600.0,11.807,11.8634,11.713,11.8007,600600.0
2008-07-10 15:00:00,18.84,19.12,18.83,18.9,1096500.0,11.807,11.9824,11.8007,11.8446,1096500.0
2008-07-10 15:30:00,18.89,19.0,18.85,18.97,1224500.0,11.8383,11.9072,11.8132,11.8884,1224500.0
2008-07-11 09:30:00,18.86,19.3,18.13,18.97,943300.0,11.8195,12.0952,11.362,11.8884,943300.0
2008-07-11 10:00:00,18.96,19.14,18.81,18.86,682200.0,11.8822,11.995,11.7882,11.8195,682200.0
2008-07-11 10:30:00,18.86,19.09,18.71,18.96,595800.0,11.8195,11.9636,11.7255,11.8822,595800.0
2008-07-11 11:00:00,18.95,19.03,18.7,18.72,307900.0,11.8759,11.926,11.7192,11.7318,307900.0
2008-07-11 11:30:00,18.71,18.84,18.63,18.82,339400.0,11.7255,11.807,11.6754,11.7944,339400.0
2008-07-11 12:00:00,18.83,18.92,18.75,18.92,292700.0,11.8007,11.8571,11.7506,11.8571,292700.0
2008-07-11 12:30:00,18.91,19.0,18.87,18.97,370100.0,11.8508,11.9072,11.8258,11.8884,370100.0
2008-07-11 13:00:00,18.97,19.05,18.92,18.97,707100.0,11.8884,11.9386,11.8571,11.8884,707100.0
2008-07-11 13:30:00,18.98,19.13,18.94,19.11,475500.0,11.8947,11.9887,11.8696,11.9762,475500.0
2008-07-11 14:00:00,19.12,19.16,18.97,19.02,582800.0,11.9824,12.0075,11.8884,11.9198,582800.0
2008-07-11 14:30:00,19.02,19.2,18.93,19.2,582600.0,11.9198,12.0326,11.8634,12.0326,582600.0
2008-07-11 15:00:00,19.2,19.34,18.87,18.93,790400.0,12.0326,12.1203,11.8258,11.8634,790400.0
2008-07-11 15:30:00,18.94,18.96,18.76,18.9,862300.0,11.8696,11.8822,11.7568,11.8446,862300.0
2008-07-14 09:30:00,19.04,19.19,18.54,18.61,570900.0,11.9323,12.0263,11.619,11.6628,570900.0
2008-07-14 10:00:00,18.61,18.7,18.36,18.48,722200.0,11.6628,11.7192,11.5061,11.5814,722200.0
2008-07-14 10:30:00,18.48,18.64,18.38,18.64,455500.0,11.5814,11.6816,11.5187,11.6816,455500.0
2008-07-14 11:00:00,18.63,18.7,18.56,18.61,844700.0,11.6754,11.7192,11.6315,11.6628,844700.0
2008-07-14 11:30:00,18.61,18.65,18.37,18.46,704200.0,11.6628,11.6879,11.5124,11.5688,704200.0
2008-07-14 12:00:00,18.46,18.52,18.37,18.52,441600.0,11.5688,11.6064,11.5124,11.6064,441600.0
2008-07-14 12:30:00,18.51,18.56,18.45,18.5,429300.0,11.6002,11.6315,11.5626,11.5939,429300.0
2008-07-14 13:00:00,18.49,18.53,18.43,18.48,298100.0,11.5876,11.6127,11.55,11.5814,298100.0
2008-07-14 13:30:00,18.48,18.5,18.41,18.43,314500.0,11.5814,11.5939,11.5375,11.55,314500.0
2008-07-14 14:00:00,18.44,18.47,18.39,18.39,265000.0,11.5563,11.5751,11.5249,11.5249,265000.0
2008-07-14 14:30:00,18.4,18.46,18.3,18.4,415700.0,11.5312,11.5688,11.4685,11.5312,415700.0
2008-07-14 15:00:00,18.4,18.64,18.38,18.6,725800.0,11.5312,11.6816,11.5187,11.6566,725800.0
2008-07-14 15:30:00,18.6,18.66,18.42,18.44,1062300.0,11.6566,11.6942,11.5438,11.5563,1062300.0
2008-07-15 09:30:00,18.53,18.55,18.03,18.1,742700.0,11.6127,11.6252,11.2993,11.3432,742700.0
2008-07-15 10:00:00,18.1,18.15,17.92,18.05,788900.0,11.3432,11.3745,11.2304,11.3119,788900.0
2008-07-15 10:30:00,18.05,18.3,17.98,18.23,747000.0,11.3119,11.4685,11.268,11.4247,747000.0
2008-07-15 11:00:00,18.24,18.69,18.23,18.56,877100.0,11.4309,11.713,11.4247,11.6315,877100.0
2008-07-15 11:30:00,18.55,18.94,18.49,18.86,637600.0,11.6252,11.8696,11.5876,11.8195,637600.0
2008-07-15 12:00:00,18.85,18.86,18.63,18.71,705900.0,11.8132,11.8195,11.6754,11.7255,705900.0
2008-07-15 12:30:00,18.72,18.78,18.65,18.76,373800.0,11.7318,11.7694,11.6879,11.7568,373800.0
2008-07-15 13:00:00,18.76,18.95,18.64,18.65,773400.0,11.7568,11.8759,11.6816,11.6879,773400.0
2008-07-15 13:30:00,18.65,18.75,18.59,18.69,379300.0,11.6879,11.7506,11.6503,11.713,379300.0
2008-07-15 14:00:00,18.69,18.75,18.59,18.71,433300.0,11.713,11.7506,11.6503,11.7255,433300.0
2008-07-15 14:30:00,18.72,18.8,18.68,18.77,333300.0,11.7318,11.7819,11.7067,11.7631,333300.0
2008-07-15 15:00:00,18.76,18.85,18.49,18.49,497300.0,11.7568,11.8132,11.5876,11.5876,497300.0
2008-07-15 15:30:00,18.49,18.57,18.32,18.36,1324900.0,11.5876,11.6378,11.4811,11.5061,1324900.0
2008-07-16 09:30:00,18.4,18.69,17.98,18.32,487400.0,11.5312,11.713,11.268,11.4811,487400.0
2008-07-16 10:00:00,18.32,18.4,18.16,18.3,608300.0,11.4811,11.5312,11.3808,11.4685,608300.0
2008-07-16 10:30:00,18.3,18.53,18.25,18.41,581300.0,11.4685,11.6127,11.4372,11.5375,581300.0
2008-07-16 11:00:00,18.42,18.51,18.33,18.35,366900.0,11.5438,11.6002,11.4873,11.4999,366900.0
2008-07-16 11:30:00,18.35,18.37,18.2,18.27,339100.0,11.4999,11.5124,11.4059,11.4497,339100.0
2008-07-16 12:00:00,18.26,18.43,18.22,18.42,261600.0,11.4435,11.55,11.4184,11.5438,261600.0
2008-07-16 12:30:00,18.42,18.44,18.34,18.38,202600.0,11.5438,11.5563,11.4936,11.5187,202600.0
2008-07-16 13:00:00,18.37,18.45,18.36,18.39,256700.0,11.5124,11.5626,11.5061,11.5249,256700.0
2008-07-16 13:30:00,18.4,18.44,18.32,18.4,242200.0,11.5312,11.5563,11.4811,11.5312,242200.0
2008-07-16 14:00:00,18.4,18.49,18.3,18.48,512800.0,11.5312,11.5876,11.4685,11.5814,512800.0
2008-07-16 14:30:00,18.49,18.55,18.42,18.52,586300.0,11.5876,11.6252,11.5438,11.6064,586300.0
2008-07-16 15:00:00,18.52,18.66,18.51,18.65,663100.0,11.6064,11.6942,11.6002,11.6879,663100.0
2008-07-16 15:30:00,18.65,18.99,18.65,18.96,1385100.0,11.6879,11.901,11.6879,11.8822,1385100.0
2008-07-17 09:30:00,19.14,19.54,18.95,19.02,551900.0,11.995,12.2457,11.8759,11.9198,551900.0
2008-07-17 10:00:00,19.0,19.2,18.82,19.04,670300.0,11.9072,12.0326,11.7944,11.9323,670300.0
2008-07-17 10:30:00,19.05,19.11,18.86,18.87,341400.0,11.9386,11.9762,11.8195,11.8258,341400.0
2008-07-17 11:00:00,18.87,19.07,18.66,19.0,534500.0,11.8258,11.9511,11.6942,11.9072,534500.0
2008-07-17 11:30:00,19.0,19.11,18.92,18.99,270300.0,11.9072,11.9762,11.8571,11.901,270300.0
2008-07-17 12:00:00,18.99,18.99,18.82,18.87,269400.0,11.901,11.901,11.7944,11.8258,269400.0
2008-07-17 12:30:00,18.87,19.04,18.81,18.97,196100.0,11.8258,11.9323,11.7882,11.8884,196100.0
2008-07-17 13:00:00,18.97,19.16,18.93,19.04,441200.0,11.8884,12.0075,11.8634,11.9323,441200.0
2008-07-17 13:30:00,19.04,19.25,19.04,19.07,437100.0,11.9323,12.0639,11.9323,11.9511,437100.0
2008-07-17 14:00:00,19.08,19.27,19.04,19.24,383800.0,11.9574,12.0764,11.9323,12.0576,383800.0
2008-07-17 14:30:00,19.24,19.24,18.92,18.95,588600.0,12.0576,12.0576,11.8571,11.8759,588600.0
2008-07-17 15:00:00,18.96,19.12,18.96,19.08,650400.0,11.8822,11.9824,11.8822,11.9574,650400.0
2008-07-17 15:30:00,19.09,19.19,18.96,19.1,1013700.0,11.9636,12.0263,11.8822,11.9699,1013700.0
2008-07-18 09:30:00,19.15,19.36,18.03,19.2,1445500.0,12.0012,12.1328,11.2993,12.0326,1445500.0
2008-07-18 10:00:00,19.21,19.26,19.11,19.22,557800.0,12.0388,12.0702,11.9762,12.0451,557800.0
2008-07-18 10:30:00,19.22,19.32,19.17,19.28,472000.0,12.0451,12.1078,12.0138,12.0827,472000.0
2008-07-18 11:00:00,19.29,19.4,19.28,19.36,437500.0,12.089,12.1579,12.0827,12.1328,437500.0
2008-07-18 11:30:00,19.35,19.41,19.34,19.35,344700.0,12.1266,12.1642,12.1203,12.1266,344700.0
2008-07-18 12:00:00,19.35,19.36,19.32,19.33,428000.0,12.1266,12.1328,12.1078,12.114,428000.0
2008-07-18 12:30:00,19.33,19.37,19.32,19.37,461400.0,12.114,12.1391,12.1078,12.1391,461400.0
2008-07-18 13:00:00,19.36,19.48,19.34,19.47,448900.0,12.1328,12.208,12.1203,12.2018,448900.0
2008-07-18 13:30:00,19.46,19.47,19.4,19.4,317800.0,12.1955,12.2018,12.1579,12.1579,317800.0
2008-07-18 14:00:00,19.4,19.49,19.4,19.45,376800.0,12.1579,12.2143,12.1579,12.1892,376800.0
2008-07-18 14:30:00,19.45,19.47,19.34,19.35,546000.0,12.1892,12.2018,12.1203,12.1266,546000.0
2008-07-18 15:00:00,19.35,19.43,19.3,19.39,370500.0,12.1266,12.1767,12.0952,12.1516,370500.0
2008-07-18 15:30:00,19.39,19.6,19.39,19.56,733300.0,12.1516,12.2833,12.1516,12.2582,733300.0
2008-07-21 09:30:00,19.38,19.42,19.14,19.25,418700.0,12.1454,12.1704,11.995,12.0639,418700.0
2008-07-21 10:00:00,19.27,19.29,19.04,19.11,552800.0,12.0764,12.089,11.9323,11.9762,552800.0
2008-07-21 10:30:00,19.11,19.16,19.01,19.04,378800.0,11.9762,12.0075,11.9135,11.9323,378800.0
2008-07-21 11:00:00,19.04,19.13,18.98,19.02,251700.0,11.9323,11.9887,11.8947,11.9198,251700.0
2008-07-21 11:30:00,19.02,19.02,18.83,18.83,371700.0,11.9198,11.9198,11.8007,11.8007,371700.0
2008-07-21 12:00:00,18.83,19.04,18.82,19.02,242600.0,11.8007,11.9323,11.7944,11.9198,242600.0
2008-07-21 12:30:00,19.02,19.16,19.01,19.11,213500.0,11.9198,12.0075,11.9135,11.9762,213500.0
2008-07-21 13:00:00,19.11,19.22,19.1,19.19,218500.0,11.9762,12.0451,11.9699,12.0263,218500.0
2008-07-21 13:30:00,19.18,19.21,19.11,19.16,242000.0,12.02,12.0388,11.9762,12.0075,242000.0
2008-07-21 14:00:00,19.16,19.18,19.09,19.12,466500.0,12.0075,12.02,11.9636,11.9824,466500.0
2008-07-21 14:30:00,19.11,19.14,19.07,19.1,336200.0,11.9762,11.995,11.9511,11.9699,336200.0
2008-07-21 15:00:00,19.1,19.14,19.07,19.09,492400.0,11.9699,11.995,11.9511,11.9636,492400.0
2008-07-21 15:30:00,19.1,19.12,19.04,19.06,886600.0,11.9699,11.9824,11.9323,11.9448,886600.0
2008-07-22 09:30:00,18.95,19.24,18.5,19.11,710100.0,11.8759,12.0576,11.5939,11.9762,710100.0
2008-07-22 10:00:00,19.11,19.28,19.06,19.18,677700.0,11.9762,12.0827,11.9448,12.02,677700.0
2008-07-22 10:30:00,19.19,19.34,19.17,19.3,529100.0,12.0263,12.1203,12.0138,12.0952,529100.0
2008-07-22 11:00:00,19.31,19.6,19.3,19.52,669000.0,12.1015,12.2833,12.0952,12.2331,669000.0
2008-07-22 11:30:00,19.52,19.54,19.41,19.42,612800.0,12.2331,12.2457,12.1642,12.1704,612800.0
2008-07-22 12:00:00,19.42,19.51,19.4,19.42,260600.0,12.1704,12.2268,12.1579,12.1704,260600.0
2008-07-22 12:30:00,19.41,19.49,19.4,19.48,266500.0,12.1642,12.2143,12.1579,12.208,266500.0
2008-07-22 13:00:00,19.49,19.52,19.45,19.48,260500.0,12.2143,12.2331,12.1892,12.208,260500.0
2008-07-22 13:30:00,19.49,19.52,19.42,19.44,265000.0,12.2143,12.2331,12.1704,12.183,265000.0
2008-07-22 14:00:00,19.43,19.44,19.32,19.44,344200.0,12.1767,12.183,12.1078,12.183,344200.0
2008-07-22 14:30:00,19.44,19.56,19.38,19.51,483900.0,12.183,12.2582,12.1454,12.2268,483900.0
2008-07-22 15:00:00,19.51,19.59,19.49,19.59,493700.0,12.2268,12.277,12.2143,12.277,493700.0
2008-07-22 15:30:00,19.59,20.03,19.58,19.98,1352400.0,12.277,12.5527,12.2707,12.5214,1352400.0
2008-07-23 09:30:00,19.99,20.17,19.72,19.95,600000.0,12.5277,12.6405,12.3585,12.5026,600000.0
2008-07-23 10:00:00,19.95,20.19,19.89,20.03,730900.0,12.5026,12.653,12.465,12.5527,730900.0
2008-07-23 10:30:00,20.02,20.31,19.93,19.93,775700.0,12.5465,12.7282,12.4901,12.4901,775700.0
2008-07-23 11:00:00,19.92,20.04,19.86,19.99,414000.0,12.4838,12.559,12.4462,12.5277,414000.0
2008-07-23 11:30:00,19.99,20.01,19.78,19.79,323200.0,12.5277,12.5402,12.3961,12.4023,323200.0
2008-07-23 12:00:00,19.79,19.91,19.72,19.88,427600.0,12.4023,12.4775,12.3585,12.4587,427600.0
2008-07-23 12:30:00,19.88,19.98,19.84,19.93,368400.0,12.4587,12.5214,12.4337,12.4901,368400.0
2008-07-23 13:00:00,19.93,19.96,19.84,19.92,330100.0,12.4901,12.5089,12.4337,12.4838,330100.0
2008-07-23 13:30:00,19.92,20.07,19.91,19.98,530800.0,12.4838,12.5778,12.4775,12.5214,530800.0
2008-07-23 14:00:00,19.97,20.13,19.96,20.09,433400.0,12.5151,12.6154,12.5089,12.5903,433400.0
2008-07-23 14:30:00,20.1,20.14,19.98,20.04,363500.0,12.5966,12.6217,12.5214,12.559,363500.0
2008-07-23 15:00:00,20.05,20.12,19.99,20.07,570900.0,12.5653,12.6091,12.5277,12.5778,570900.0
2008-07-23 15:30:00,20.07,20.1,19.96,19.98,880100.0,12.5778,12.5966,12.5089,12.5214,880100.0
2008-07-24 09:30:00,19.98,20.1,19.81,19.96,496000.0,12.5214,12.5966,12.4149,12.5089,496000.0
2008-07-24 10:00:00,19.95,20.08,19.84,20.06,642300.0,12.5026,12.5841,12.4337,12.5715,642300.0
2008-07-24 10:30:00,20.06,20.2,20.05,20.15,798100.0,12.5715,12.6593,12.5653,12.6279,798100.0
2008-07-24 11:00:00,20.15,20.38,20.12,20.13,370500.0,12.6279,12.7721,12.6091,12.6154,370500.0
2008-07-24 11:30:00,20.13,20.16,20.02,20.05,404600.0,12.6154,12.6342,12.5465,12.5653,404600.0
2008-07-24 12:00:00,20.06,20.09,20.02,20.03,189500.0,12.5715,12.5903,12.5465,12.5527,189500.0
2008-07-24 12:30:00,20.03,20.05,19.92,19.96,193100.0,12.5527,12.5653,12.4838,12.5089,193100.0
2008-07-24 13:00:00,19.95,20.01,19.86,19.94,405600.0,12.5026,12.5402,12.4462,12.4963,405600.0
2008-07-24 13:30:00,19.95,19.99,19.87,19.94,220900.0,12.5026,12.5277,12.4525,12.4963,220900.0
2008-07-24 14:00:00,19.94,19.96,19.78,19.84,318400.0,12.4963,12.5089,12.3961,12.4337,318400.0
2008-07-24 14:30:00,19.84,19.85,19.73,19.82,223600.0,12.4337,12.4399,12.3647,12.4211,223600.0
2008-07-24 15:00:00,19.81,19.89,19.75,19.78,423700.0,12.4149,12.465,12.3773,12.3961,423700.0
2008-07-24 15:30:00,19.78,19.79,19.56,19.6,962300.0,12.3961,12.4023,12.2582,12.2833,962300.0
2008-07-25 09:30:00,19.86,19.86,19.2,19.53,524700.0,12.4462,12.4462,12.0326,12.2394,524700.0
2008-07-25 10:00:00,19.53,19.74,19.25,19.25,646600.0,12.2394,12.371,12.0639,12.0639,646600.0
2008-07-25 10:30:00,19.26,19.38,19.21,19.37,359900.0,12.0702,12.1454,12.0388,12.1391,359900.0
2008-07-25 11:00:00,19.37,19.38,19.15,19.18,267600.0,12.1391,12.1454,12.0012,12.02,267600.0
2008-07-25 11:30:00,19.18,19.27,19.15,19.17,296800.0,12.02,12.0764,12.0012,12.0138,296800.0
2008-07-25 12:00:00,19.16,19.17,19.04,19.07,472400.0,12.0075,12.0138,11.9323,11.9511,472400.0
2008-07-25 12:30:00,19.06,19.1,18.98,19.04,436900.0,11.9448,11.9699,11.8947,11.9323,436900.0
2008-07-25 13:00:00,19.04,19.11,18.93,18.99,420500.0,11.9323,11.9762,11.8634,11.901,420500.0
2008-07-25 13:30:00,19.0,19.05,18.93,18.98,350900.0,11.9072,11.9386,11.8634,11.8947,350900.0
2008-07-25 14:00:00,18.99,19.14,18.99,19.08,410600.0,11.901,11.995,11.901,11.9574,410600.0
2008-07-25 14:30:00,19.08,19.21,19.08,19.19,259100.0,11.9574,12.0388,11.9574,12.0263,259100.0
2008-07-25 15:00:00,19.2,19.2,19.03,19.03,407000.0,12.0326,12.0326,11.926,11.926,407000.0
2008-07-25 15:30:00,19.03,19.11,19.0,19.07,605400.0,11.926,11.9762,11.9072,11.9511,605400.0
2008-07-28 09:30:00,18.93,19.36,18.9,19.25,348200.0,11.8634,12.1328,11.8446,12.0639,348200.0
2008-07-28 10:00:00,19.25,19.43,19.24,19.37,316900.0,12.0639,12.1767,12.0576,12.1391,316900.0
2008-07-28 10:30:00,19.38,19.4,19.25,19.26,400200.0,12.1454,12.1579,12.0639,12.0702,400200.0
2008-07-28 11:00:00,19.26,19.29,19.11,19.19,306000.0,12.0702,12.089,11.9762,12.0263,306000.0
2008-07-28 11:30:00,19.19,19.29,19.14,19.26,367200.0,12.0263,12.089,11.995,12.0702,367200.0
2008-07-28 12:00:00,19.26,19.33,19.23,19.27,310300.0,12.0702,12.114,12.0514,12.0764,310300.0
2008-07-28 12:30:00,19.27,19.3,19.13,19.16,251600.0,12.0764,12.0952,11.9887,12.0075,251600.0
2008-07-28 13:00:00,19.16,19.22,19.11,19.13,287000.0,12.0075,12.0451,11.9762,11.9887,287000.0
2008-07-28 13:30:00,19.13,19.2,19.09,19.14,256900.0,11.9887,12.0326,11.9636,11.995,256900.0
2008-07-28 14:00:00,19.14,19.2,19.08,19.08,303000.0,11.995,12.0326,11.9574,11.9574,303000.0
2008-07-28 14:30:00,19.08,19.17,18.99,18.99,402200.0,11.9574,12.0138,11.901,11.901,402200.0
2008-07-28 15:00:00,19.0,19.11,18.96,19.09,437600.0,11.9072,11.9762,11.8822,11.9636,437600.0
2008-07-28 15:30:00,19.09,19.1,18.92,18.98,647000.0,11.9636,11.9699,11.8571,11.8947,647000.0
2008-07-29 09:30:00,19.07,19.28,18.69,18.93,480000.0,11.9511,12.0827,11.713,11.8634,480000.0
2008-07-29 10:00:00,18.94,19.24,18.93,19.09,508200.0,11.8696,12.0576,11.8634,11.9636,508200.0
2008-07-29 10:30:00,19.09,19.2,19.06,19.13,386400.0,11.9636,12.0326,11.9448,11.9887,386400.0
2008-07-29 11:00:00,19.13,19.15,19.02,19.04,390500.0,11.9887,12.0012,11.9198,11.9323,390500.0
2008-07-29 11:30:00,19.04,19.14,18.98,19.14,375900.0,11.9323,11.995,11.8947,11.995,375900.0
2008-07-29 12:00:00,19.14,19.22,19.06,19.07,671700.0,11.995,12.0451,11.9448,11.9511,671700.0
2008-07-29 12:30:00,19.07,19.14,19.01,19.14,390900.0,11.9511,11.995,11.9135,11.995,390900.0
2008-07-29 13:00:00,19.14,19.14,19.03,19.09,184700.0,11.995,11.995,11.926,11.9636,184700.0
2008-07-29 13:30:00,19.09,19.17,19.07,19.15,343100.0,11.9636,12.0138,11.9511,12.0012,343100.0
2008-07-29 14:00:00,19.15,19.17,19.06,19.15,301800.0,12.0012,12.0138,11.9448,12.0012,301800.0
2008-07-29 14:30:00,19.15,19.18,19.01,19.1,277000.0,12.0012,12.02,11.9135,11.9699,277000.0
2008-07-29 15:00:00,19.11,19.27,19.06,19.25,288200.0,11.9762,12.0764,11.9448,12.0639,288200.0
2008-07-29 15:30:00,19.24,19.45,19.22,19.45,956600.0,12.0576,12.1892,12.0451,12.1892,956600.0
2008-07-30 09:30:00,19.55,20.2,19.55,20.03,743300.0,12.2519,12.6593,12.2519,12.5527,743300.0
2008-07-30 10:00:00,20.03,20.24,19.99,20.16,397400.0,12.5527,12.6843,12.5277,12.6342,397400.0
2008-07-30 10:30:00,20.15,20.24,19.96,20.01,693700.0,12.6279,12.6843,12.5089,12.5402,693700.0
2008-07-30 11:00:00,20.02,20.1,19.92,20.09,479300.0,12.5465,12.5966,12.4838,12.5903,479300.0
2008-07-30 11:30:00,20.09,20.13,20.01,20.02,416300.0,12.5903,12.6154,12.5402,12.5465,416300.0
2008-07-30 12:00:00,20.02,20.06,19.89,19.9,339400.0,12.5465,12.5715,12.465,12.4713,339400.0
2008-07-30 12:30:00,19.91,19.91,19.69,19.86,275700.0,12.4775,12.4775,12.3397,12.4462,275700.0
2008-07-30 13:00:00,19.86,19.9,19.71,19.85,1230200.0,12.4462,12.4713,12.3522,12.4399,1230200.0
2008-07-30 13:30:00,19.85,19.94,19.83,19.92,357000.0,12.4399,12.4963,12.4274,12.4838,357000.0
2008-07-30 14:00:00,19.92,20.09,19.88,20.08,466500.0,12.4838,12.5903,12.4587,12.5841,466500.0
2008-07-30 14:30:00,20.07,20.18,20.04,20.1,555200.0,12.5778,12.6467,12.559,12.5966,555200.0
2008-07-30 15:00:00,20.1,20.25,20.06,20.25,576000.0,12.5966,12.6906,12.5715,12.6906,576000.0
2008-07-30 15:30:00,20.24,20.38,20.19,20.27,1062800.0,12.6843,12.7721,12.653,12.7031,1062800.0
2008-07-31 09:30:00,20.1,20.65,20.02,20.5,761700.0,12.5966,12.9413,12.5465,12.8473,761700.0
2008-07-31 10:00:00,20.5,20.54,20.39,20.43,524500.0,12.8473,12.8723,12.7783,12.8034,524500.0
2008-07-31 10:30:00,20.43,20.56,20.39,20.5,557800.0,12.8034,12.8849,12.7783,12.8473,557800.0
2008-07-31 11:00:00,20.5,20.51,20.32,20.33,446400.0,12.8473,12.8535,12.7345,12.7407,446400.0
2008-07-31 11:30:00,20.33,20.45,20.27,20.41,610400.0,12.7407,12.8159,12.7031,12.7909,610400.0
2008-07-31 12:00:00,20.41,20.43,20.28,20.31,419900.0,12.7909,12.8034,12.7094,12.7282,419900.0
2008-07-31 12:30:00,20.3,20.43,20.3,20.39,244000.0,12.7219,12.8034,12.7219,12.7783,244000.0
2008-07-31 13:00:00,20.39,20.64,20.38,20.49,324900.0,12.7783,12.935,12.7721,12.841,324900.0
2008-07-31 13:30:00,20.49,20.56,20.47,20.5,285600.0,12.841,12.8849,12.8285,12.8473,285600.0
2008-07-31 14:00:00,20.5,20.57,20.48,20.5,305800.0,12.8473,12.8911,12.8347,12.8473,305800.0
2008-07-31 14:30:00,20.5,20.63,20.47,20.57,520500.0,12.8473,12.9288,12.8285,12.8911,520500.0
2008-07-31 15:00:00,20.57,20.59,20.37,20.39,402700.0,12.8911,12.9037,12.7658,12.7783,402700.0
2008-07-31 15:30:00,20.4,20.4,20.23,20.28,962800.0,12.7846,12.7846,12.6781,12.7094,962800.0
2008-08-01 09:30:00,20.18,20.45,20.03,20.05,319800.0,12.6467,12.8159,12.5527,12.5653,319800.0
2008-08-01 10:00:00,20.05,20.15,19.87,19.89,542500.0,12.5653,12.6279,12.4525,12.465,542500.0
2008-08-01 10:30:00,19.89,20.08,19.87,20.01,448500.0,12.465,12.5841,12.4525,12.5402,448500.0
2008-08-01 11:00:00,20.02,20.22,19.96,20.18,356100.0,12.5465,12.6718,12.5089,12.6467,356100.0
2008-08-01 11:30:00,20.18,20.28,20.13,20.22,264500.0,12.6467,12.7094,12.6154,12.6718,264500.0
2008-08-01 12:00:00,20.21,20.24,20.08,20.1,269900.0,12.6655,12.6843,12.5841,12.5966,269900.0
2008-08-01 12:30:00,20.1,20.11,19.96,19.98,256900.0,12.5966,12.6029,12.5089,12.5214,256900.0
2008-08-01 13:00:00,19.98,20.11,19.96,20.1,183400.0,12.5214,12.6029,12.5089,12.5966,183400.0
2008-08-01 13:30:00,20.09,20.11,20.03,20.05,237100.0,12.5903,12.6029,12.5527,12.5653,237100.0
2008-08-01 14:00:00,20.05,20.08,19.95,20.07,309900.0,12.5653,12.5841,12.5026,12.5778,309900.0
2008-08-01 14:30:00,20.07,20.2,20.02,20.2,217300.0,12.5778,12.6593,12.5465,12.6593,217300.0
2008-08-01 15:00:00,20.19,20.23,20.1,20.22,306900.0,12.653,12.6781,12.5966,12.6718,306900.0
2008-08-01 15:30:00,20.21,20.32,20.17,20.18,503000.0,12.6655,12.7345,12.6405,12.6467,503000.0
2008-08-04 09:30:00,20.34,20.39,20.14,20.3,234600.0,12.747,12.7783,12.6217,12.7219,234600.0
2008-08-04 10:00:00,20.32,20.33,19.95,19.96,361800.0,12.7345,12.7407,12.5026,12.5089,361800.0
2008-08-04 10:30:00,19.95,20.0,19.84,19.86,259300.0,12.5026,12.5339,12.4337,12.4462,259300.0
2008-08-04 11:00:00,19.87,19.9,19.81,19.82,239900.0,12.4525,12.4713,12.4149,12.4211,239900.0
2008-08-04 11:30:00,19.83,20.2,19.83,20.19,596000.0,12.4274,12.6593,12.4274,12.653,596000.0
2008-08-04 12:00:00,20.19,20.27,20.09,20.12,206700.0,12.653,12.7031,12.5903,12.6091,206700.0
2008-08-04 12:30:00,20.12,20.14,20.01,20.01,122400.0,12.6091,12.6217,12.5402,12.5402,122400.0
2008-08-04 13:00:00,20.01,20.08,19.98,20.06,170600.0,12.5402,12.5841,12.5214,12.5715,170600.0
2008-08-04 13:30:00,20.05,20.18,20.04,20.17,142100.0,12.5653,12.6467,12.559,12.6405,142100.0
2008-08-04 14:00:00,20.16,20.26,20.13,20.25,141300.0,12.6342,12.6969,12.6154,12.6906,141300.0
2008-08-04 14:30:00,20.25,20.31,20.21,20.28,168800.0,12.6906,12.7282,12.6655,12.7094,168800.0
2008-08-04 15:00:00,20.28,20.3,20.2,20.21,175600.0,12.7094,12.7219,12.6593,12.6655,175600.0
2008-08-04 15:30:00,20.21,20.29,20.09,20.11,617200.0,12.6655,12.7157,12.5903,12.6029,617200.0
2008-08-05 09:30:00,20.19,20.5,20.06,20.31,238300.0,12.653,12.8473,12.5715,12.7282,238300.0
2008-08-05 10:00:00,20.29,20.35,20.21,20.22,244800.0,12.7157,12.7533,12.6655,12.6718,244800.0
2008-08-05 10:30:00,20.23,20.45,20.21,20.42,202500.0,12.6781,12.8159,12.6655,12.7971,202500.0
2008-08-05 11:00:00,20.42,20.45,20.29,20.32,153400.0,12.7971,12.8159,12.7157,12.7345,153400.0
2008-08-05 11:30:00,20.33,20.36,20.28,20.36,186800.0,12.7407,12.7595,12.7094,12.7595,186800.0
2008-08-05 12:00:00,20.35,20.44,20.32,20.43,134700.0,12.7533,12.8097,12.7345,12.8034,134700.0
2008-08-05 12:30:00,20.42,20.43,20.36,20.4,73000.0,12.7971,12.8034,12.7595,12.7846,73000.0
2008-08-05 13:00:00,20.39,20.4,20.36,20.4,71500.0,12.7783,12.7846,12.7595,12.7846,71500.0
2008-08-05 13:30:00,20.39,20.46,20.38,20.44,157500.0,12.7783,12.8222,12.7721,12.8097,157500.0
2008-08-05 14:00:00,20.43,20.58,20.34,20.48,436900.0,12.8034,12.8974,12.747,12.8347,436900.0
2008-08-05 14:30:00,20.47,20.68,20.32,20.58,406900.0,12.8285,12.9601,12.7345,12.8974,406900.0
2008-08-05 15:00:00,20.58,20.62,20.52,20.55,312500.0,12.8974,12.9225,12.8598,12.8786,312500.0
2008-08-05 15:30:00,20.56,20.7,20.52,20.65,655900.0,12.8849,12.9726,12.8598,12.9413,655900.0
2008-08-06 09:30:00,20.67,20.67,20.4,20.58,194400.0,12.9538,12.9538,12.7846,12.8974,194400.0
2008-08-06 10:00:00,20.57,20.62,20.5,20.54,236700.0,12.8911,12.9225,12.8473,12.8723,236700.0
2008-08-06 10:30:00,20.54,20.66,20.51,20.59,284700.0,12.8723,12.9476,12.8535,12.9037,284700.0
2008-08-06 11:00:00,20.59,20.71,20.56,20.63,281300.0,12.9037,12.9789,12.8849,12.9288,281300.0
2008-08-06 11:30:00,20.63,20.64,20.42,20.42,274700.0,12.9288,12.935,12.7971,12.7971,274700.0
2008-08-06 12:00:00,20.42,20.43,20.31,20.37,362100.0,12.7971,12.8034,12.7282,12.7658,362100.0
2008-08-06 12:30:00,20.37,20.41,20.34,20.39,194000.0,12.7658,12.7909,12.747,12.7783,194000.0
2008-08-06 13:00:00,20.38,20.39,20.33,20.36,164100.0,12.7721,12.7783,12.7407,12.7595,164100.0
2008-08-06 13:30:00,20.35,20.37,20.23,20.26,253600.0,12.7533,12.7658,12.6781,12.6969,253600.0
2008-08-06 14:00:00,20.25,20.3,20.19,20.21,262500.0,12.6906,12.7219,12.653,12.6655,262500.0
2008-08-06 14:30:00,20.21,20.35,20.21,20.31,356600.0,12.6655,12.7533,12.6655,12.7282,356600.0
2008-08-06 15:00:00,20.31,20.38,20.25,20.3,422500.0,12.7282,12.7721,12.6906,12.7219,422500.0
2008-08-06 15:30:00,20.3,20.33,20.24,20.3,434200.0,12.7219,12.7407,12.6843,12.7219,434200.0
2008-08-07 09:30:00,20.0,20.19,19.77,20.19,367900.0,12.5339,12.653,12.3898,12.653,367900.0
2008-08-07 10:00:00,20.19,20.3,20.15,20.2,279200.0,12.653,12.7219,12.6279,12.6593,279200.0
2008-08-07 10:30:00,20.2,20.28,20.14,20.27,278400.0,12.6593,12.7094,12.6217,12.7031,278400.0
2008-08-07 11:00:00,20.28,20.36,20.19,20.31,327800.0,12.7094,12.7595,12.653,12.7282,327800.0
2008-08-07 11:30:00,20.31,20.32,20.17,20.22,193700.0,12.7282,12.7345,12.6405,12.6718,193700.0
2008-08-07 12:00:00,20.22,20.23,20.13,20.17,222100.0,12.6718,12.6781,12.6154,12.6405,222100.0
2008-08-07 12:30:00,20.17,20.31,20.16,20.3,217400.0,12.6405,12.7282,12.6342,12.7219,217400.0
2008-08-07 13:00:00,20.3,20.3,20.16,20.29,184500.0,12.7219,12.7219,12.6342,12.7157,184500.0
2008-08-07 13:30:00,20.28,20.35,20.23,20.23,221000.0,12.7094,12.7533,12.6781,12.6781,221000.0
2008-08-07 14:00:00,20.22,20.24,20.12,20.17,286600.0,12.6718,12.6843,12.6091,12.6405,286600.0
2008-08-07 14:30:00,20.17,20.21,19.94,19.94,261900.0,12.6405,12.6655,12.4963,12.4963,261900.0
2008-08-07 15:00:00,19.95,20.06,19.93,19.99,370400.0,12.5026,12.5715,12.4901,12.5277,370400.0
2008-08-07 15:30:00,19.99,20.03,19.79,19.85,1110300.0,12.5277,12.5527,12.4023,12.4399,1110300.0
2008-08-08 09:30:00,19.46,20.25,18.75,19.47,637000.0,12.1955,12.6906,11.7506,12.2018,637000.0
2008-08-08 10:00:00,19.47,19.63,19.45,19.61,628600.0,12.2018,12.3021,12.1892,12.2895,628600.0
2008-08-08 10:30:00,19.61,19.61,19.45,19.5,500700.0,12.2895,12.2895,12.1892,12.2206,500700.0
2008-08-08 11:00:00,19.5,19.55,19.49,19.53,258500.0,12.2206,12.2519,12.2143,12.2394,258500.0
2008-08-08 11:30:00,19.54,19.62,19.53,19.54,305000.0,12.2457,12.2958,12.2394,12.2457,305000.0
2008-08-08 12:00:00,19.53,19.62,19.49,19.55,486000.0,12.2394,12.2958,12.2143,12.2519,486000.0
2008-08-08 12:30:00,19.55,19.63,19.53,19.57,486500.0,12.2519,12.3021,12.2394,12.2645,486500.0
2008-08-08 13:00:00,19.57,19.67,19.57,19.64,427200.0,12.2645,12.3271,12.2645,12.3083,427200.0
2008-08-08 13:30:00,19.64,19.69,19.57,19.59,310100.0,12.3083,12.3397,12.2645,12.277,310100.0
2008-08-08 14:00:00,19.59,19.69,19.59,19.68,356700.0,12.277,12.3397,12.277,12.3334,356700.0
2008-08-08 14:30:00,19.68,19.71,19.57,19.58,644100.0,12.3334,12.3522,12.2645,12.2707,644100.0
2008-08-08 15:00:00,19.57,19.66,19.55,19.6,497200.0,12.2645,12.3209,12.2519,12.2833,497200.0
2008-08-08 15:30:00,19.59,19.77,19.58,19.65,997300.0,12.277,12.3898,12.2707,12.3146,997300.0
2008-08-11 09:30:00,19.6,19.8,19.52,19.57,458500.0,12.2833,12.4086,12.2331,12.2645,458500.0
2008-08-11 10:00:00,19.57,19.62,19.49,19.51,390500.0,12.2645,12.2958,12.2143,12.2268,390500.0
2008-08-11 10:30:00,19.51,19.53,19.46,19.5,308200.0,12.2268,12.2394,12.1955,12.2206,308200.0
2008-08-11 11:00:00,19.49,19.52,19.44,19.49,447500.0,12.2143,12.2331,12.183,12.2143,447500.0
2008-08-11 11:30:00,19.48,19.51,19.46,19.47,649300.0,12.208,12.2268,12.1955,12.2018,649300.0
2008-08-11 12:00:00,19.47,19.5,19.46,19.5,219800.0,12.2018,12.2206,12.1955,12.2206,219800.0
2008-08-11 12:30:00,19.5,19.5,19.45,19.48,228100.0,12.2206,12.2206,12.1892,12.208,228100.0
2008-08-11 13:00:00,19.47,19.5,19.44,19.5,208700.0,12.2018,12.2206,12.183,12.2206,208700.0
2008-08-11 13:30:00,19.5,19.51,19.44,19.45,383100.0,12.2206,12.2268,12.183,12.1892,383100.0
2008-08-11 14:00:00,19.45,19.46,19.34,19.37,323500.0,12.1892,12.1955,12.1203,12.1391,323500.0
2008-08-11 14:30:00,19.38,19.41,19.3,19.36,494200.0,12.1454,12.1642,12.0952,12.1328,494200.0
2008-08-11 15:00:00,19.37,19.39,19.29,19.36,536700.0,12.1391,12.1516,12.089,12.1328,536700.0
2008-08-11 15:30:00,19.36,19.51,19.33,19.51,1000800.0,12.1328,12.2268,12.114,12.2268,1000800.0
2008-08-12 09:30:00,19.25,19.42,19.14,19.38,354300.0,12.0639,12.1704,11.995,12.1454,354300.0
2008-08-12 10:00:00,19.38,19.44,19.27,19.35,267100.0,12.1454,12.183,12.0764,12.1266,267100.0
2008-08-12 10:30:00,19.35,19.49,19.3,19.47,199100.0,12.1266,12.2143,12.0952,12.2018,199100.0
2008-08-12 11:00:00,19.48,19.55,19.44,19.48,432300.0,12.208,12.2519,12.183,12.208,432300.0
2008-08-12 11:30:00,19.49,19.5,19.44,19.44,192500.0,12.2143,12.2206,12.183,12.183,192500.0
2008-08-12 12:00:00,19.44,19.51,19.4,19.5,344800.0,12.183,12.2268,12.1579,12.2206,344800.0
2008-08-12 12:30:00,19.49,19.5,19.46,19.49,157200.0,12.2143,12.2206,12.1955,12.2143,157200.0
2008-08-12 13:00:00,19.49,19.51,19.37,19.42,197600.0,12.2143,12.2268,12.1391,12.1704,197600.0
2008-08-12 13:30:00,19.42,19.47,19.39,19.4,205500.0,12.1704,12.2018,12.1516,12.1579,205500.0
2008-08-12 14:00:00,19.41,19.48,19.36,19.44,200200.0,12.1642,12.208,12.1328,12.183,200200.0
2008-08-12 14:30:00,19.43,19.44,19.33,19.33,180400.0,12.1767,12.183,12.114,12.114,180400.0
2008-08-12 15:00:00,19.34,19.36,19.21,19.32,410000.0,12.1203,12.1328,12.0388,12.1078,410000.0
2008-08-12 15:30:00,19.32,19.32,19.16,19.28,736100.0,12.1078,12.1078,12.0075,12.0827,736100.0
2008-08-13 09:30:00,19.05,19.05,18.48,18.76,1014300.0,11.9386,11.9386,11.5814,11.7568,1014300.0
2008-08-13 10:00:00,18.75,18.87,18.75,18.79,734800.0,11.7506,11.8258,11.7506,11.7756,734800.0
2008-08-13 10:30:00,18.79,18.86,18.67,18.74,634500.0,11.7756,11.8195,11.7004,11.7443,634500.0
2008-08-13 11:00:00,18.74,18.74,18.58,18.59,307700.0,11.7443,11.7443,11.644,11.6503,307700.0
2008-08-13 11:30:00,18.58,18.58,18.46,18.49,399300.0,11.644,11.644,11.5688,11.5876,399300.0
2008-08-13 12:00:00,18.48,18.54,18.43,18.54,568200.0,11.5814,11.619,11.55,11.619,568200.0
2008-08-13 12:30:00,18.54,18.59,18.52,18.55,387400.0,11.619,11.6503,11.6064,11.6252,387400.0
2008-08-13 13:00:00,18.54,18.6,18.49,18.57,380000.0,11.619,11.6566,11.5876,11.6378,380000.0
2008-08-13 13:30:00,18.56,18.62,18.53,18.57,617400.0,11.6315,11.6691,11.6127,11.6378,617400.0
2008-08-13 14:00:00,18.56,18.59,18.47,18.47,380700.0,11.6315,11.6503,11.5751,11.5751,380700.0
2008-08-13 14:30:00,18.47,18.57,18.43,18.52,677100.0,11.5751,11.6378,11.55,11.6064,677100.0
2008-08-13 15:00:00,18.51,18.53,18.42,18.5,706400.0,11.6002,11.6127,11.5438,11.5939,706400.0
2008-08-13 15:30:00,18.5,18.51,18.36,18.44,891800.0,11.5939,11.6002,11.5061,11.5563,891800.0
2008-08-14 09:30:00,18.3,18.57,18.15,18.49,731400.0,11.4685,11.6378,11.3745,11.5876,731400.0
2008-08-14 10:00:00,18.49,18.63,18.45,18.57,809900.0,11.5876,11.6754,11.5626,11.6378,809900.0
2008-08-14 10:30:00,18.57,18.58,18.39,18.41,430100.0,11.6378,11.644,11.5249,11.5375,430100.0
2008-08-14 11:00:00,18.42,18.58,18.4,18.49,486000.0,11.5438,11.644,11.5312,11.5876,486000.0
2008-08-14 11:30:00,18.49,18.5,18.42,18.46,203900.0,11.5876,11.5939,11.5438,11.5688,203900.0
2008-08-14 12:00:00,18.46,18.53,18.45,18.48,370800.0,11.5688,11.6127,11.5626,11.5814,370800.0
2008-08-14 12:30:00,18.48,18.54,18.47,18.49,371300.0,11.5814,11.619,11.5751,11.5876,371300.0
2008-08-14 13:00:00,18.5,18.5,18.48,18.48,239600.0,11.5939,11.5939,11.5814,11.5814,239600.0
2008-08-14 13:30:00,18.48,18.51,18.45,18.51,195800.0,11.5814,11.6002,11.5626,11.6002,195800.0
2008-08-14 14:00:00,18.51,18.54,18.47,18.48,344700.0,11.6002,11.619,11.5751,11.5814,344700.0
2008-08-14 14:30:00,18.48,18.49,18.42,18.46,316400.0,11.5814,11.5876,11.5438,11.5688,316400.0
2008-08-14 15:00:00,18.45,18.45,18.38,18.39,509000.0,11.5626,11.5626,11.5187,11.5249,509000.0
2008-08-14 15:30:00,18.39,18.52,18.39,18.48,879200.0,11.5249,11.6064,11.5249,11.5814,879200.0
2008-08-15 09:30:00,18.49,18.79,18.47,18.57,1091500.0,11.5876,11.7756,11.5751,11.6378,1091500.0
2008-08-15 10:00:00,18.56,18.61,18.38,18.58,385600.0,11.6315,11.6628,11.5187,11.644,385600.0
2008-08-15 10:30:00,18.58,18.79,18.58,18.76,376700.0,11.644,11.7756,11.644,11.7568,376700.0
2008-08-15 11:00:00,18.75,18.76,18.59,18.6,432800.0,11.7506,11.7568,11.6503,11.6566,432800.0
2008-08-15 11:30:00,18.6,18.64,18.53,18.59,447500.0,11.6566,11.6816,11.6127,11.6503,447500.0
2008-08-15 12:00:00,18.6,18.6,18.5,18.52,286100.0,11.6566,11.6566,11.5939,11.6064,286100.0
2008-08-15 12:30:00,18.52,18.59,18.5,18.57,391200.0,11.6064,11.6503,11.5939,11.6378,391200.0
2008-08-15 13:00:00,18.57,18.58,18.46,18.48,419000.0,11.6378,11.644,11.5688,11.5814,419000.0
2008-08-15 13:30:00,18.48,18.5,18.45,18.49,264200.0,11.5814,11.5939,11.5626,11.5876,264200.0
2008-08-15 14:00:00,18.49,18.51,18.44,18.5,223800.0,11.5876,11.6002,11.5563,11.5939,223800.0
2008-08-15 14:30:00,18.5,18.56,18.49,18.55,215200.0,11.5939,11.6315,11.5876,11.6252,215200.0
2008-08-15 15:00:00,18.55,18.57,18.5,18.53,343100.0,11.6252,11.6378,11.5939,11.6127,343100.0
2008-08-15 15:30:00,18.53,18.54,18.46,18.53,674200.0,11.6127,11.619,11.5688,11.6127,674200.0
2008-08-18 09:30:00,18.55,18.6,18.22,18.39,368800.0,11.6252,11.6566,11.4184,11.5249,368800.0
2008-08-18 10:00:00,18.4,18.51,18.25,18.5,388400.0,11.5312,11.6002,11.4372,11.5939,388400.0
2008-08-18 10:30:00,18.5,18.56,18.48,18.55,552200.0,11.5939,11.6315,11.5814,11.6252,552200.0
2008-08-18 11:00:00,18.55,18.55,18.45,18.49,343900.0,11.6252,11.6252,11.5626,11.5876,343900.0
2008-08-18 11:30:00,18.49,18.5,18.4,18.41,131400.0,11.5876,11.5939,11.5312,11.5375,131400.0
2008-08-18 12:00:00,18.41,18.43,18.31,18.43,188700.0,11.5375,11.55,11.4748,11.55,188700.0
2008-08-18 12:30:00,18.43,18.5,18.42,18.45,407700.0,11.55,11.5939,11.5438,11.5626,407700.0
2008-08-18 13:00:00,18.46,18.5,18.45,18.48,277000.0,11.5688,11.5939,11.5626,11.5814,277000.0
2008-08-18 13:30:00,18.49,18.52,18.43,18.44,228600.0,11.5876,11.6064,11.55,11.5563,228600.0
2008-08-18 14:00:00,18.44,18.44,18.26,18.31,356000.0,11.5563,11.5563,11.4435,11.4748,356000.0
2008-08-18 14:30:00,18.32,18.32,18.25,18.3,191600.0,11.4811,11.4811,11.4372,11.4685,191600.0
2008-08-18 15:00:00,18.3,18.37,18.21,18.37,319900.0,11.4685,11.5124,11.4121,11.5124,319900.0
2008-08-18 15:30:00,18.36,18.41,18.23,18.28,711100.0,11.5061,11.5375,11.4247,11.456,711100.0
2008-08-19 09:30:00,18.0,18.29,17.46,18.15,950800.0,11.2805,11.4623,10.9421,11.3745,950800.0
2008-08-19 10:00:00,18.15,18.23,18.1,18.17,389200.0,11.3745,11.4247,11.3432,11.3871,389200.0
2008-08-19 10:30:00,18.16,18.38,18.14,18.37,502900.0,11.3808,11.5187,11.3683,11.5124,502900.0
2008-08-19 11:00:00,18.37,18.38,18.17,18.19,287100.0,11.5124,11.5187,11.3871,11.3996,287100.0
2008-08-19 11:30:00,18.19,18.2,18.04,18.07,260800.0,11.3996,11.4059,11.3056,11.3244,260800.0
2008-08-19 12:00:00,18.06,18.08,17.96,18.01,292800.0,11.3181,11.3307,11.2555,11.2868,292800.0
2008-08-19 12:30:00,18.0,18.05,17.97,18.02,240000.0,11.2805,11.3119,11.2617,11.2931,240000.0
2008-08-19 13:00:00,18.01,18.09,17.99,18.07,174100.0,11.2868,11.3369,11.2743,11.3244,174100.0
2008-08-19 13:30:00,18.06,18.15,18.06,18.07,181400.0,11.3181,11.3745,11.3181,11.3244,181400.0
2008-08-19 14:00:00,18.07,18.11,18.04,18.1,276400.0,11.3244,11.3495,11.3056,11.3432,276400.0
2008-08-19 14:30:00,18.1,18.19,18.1,18.17,342500.0,11.3432,11.3996,11.3432,11.3871,342500.0
2008-08-19 15:00:00,18.16,18.22,18.09,18.12,433600.0,11.3808,11.4184,11.3369,11.3557,433600.0
2008-08-19 15:30:00,18.11,18.14,18.02,18.08,754600.0,11.3495,11.3683,11.2931,11.3307,754600.0
2008-08-20 09:30:00,18.04,18.07,17.83,17.97,349100.0,11.3056,11.3244,11.174,11.2617,349100.0
2008-08-20 10:00:00,17.97,18.03,17.81,17.94,617600.0,11.2617,11.2993,11.1615,11.2429,617600.0
2008-08-20 10:30:00,17.94,18.2,17.91,18.17,347200.0,11.2429,11.4059,11.2241,11.3871,347200.0
2008-08-20 11:00:00,18.16,18.21,18.14,18.2,208700.0,11.3808,11.4121,11.3683,11.4059,208700.0
2008-08-20 11:30:00,18.19,18.19,18.09,18.11,122900.0,11.3996,11.3996,11.3369,11.3495,122900.0
2008-08-20 12:00:00,18.11,18.14,17.97,18.01,190700.0,11.3495,11.3683,11.2617,11.2868,190700.0
2008-08-20 12:30:00,18.0,18.07,17.97,17.99,150200.0,11.2805,11.3244,11.2617,11.2743,150200.0
2008-08-20 13:00:00,17.99,18.06,17.96,18.0,132000.0,11.2743,11.3181,11.2555,11.2805,132000.0
2008-08-20 13:30:00,18.01,18.04,17.96,17.99,163200.0,11.2868,11.3056,11.2555,11.2743,163200.0
2008-08-20 14:00:00,17.98,17.99,17.77,17.79,263100.0,11.268,11.2743,11.1364,11.1489,263100.0
2008-08-20 14:30:00,17.8,17.92,17.76,17.92,260500.0,11.1552,11.2304,11.1301,11.2304,260500.0
2008-08-20 15:00:00,17.92,17.98,17.81,17.89,268500.0,11.2304,11.268,11.1615,11.2116,268500.0
2008-08-20 15:30:00,17.88,18.05,17.84,18.02,838800.0,11.2053,11.3119,11.1803,11.2931,838800.0
2008-08-21 09:30:00,17.87,17.97,17.68,17.83,280500.0,11.1991,11.2617,11.08,11.174,280500.0
2008-08-21 10:00:00,17.82,17.87,17.76,17.8,328400.0,11.1677,11.1991,11.1301,11.1552,328400.0
2008-08-21 10:30:00,17.8,17.83,17.72,17.78,306200.0,11.1552,11.174,11.1051,11.1427,306200.0
2008-08-21 11:00:00,17.78,17.82,17.7,17.81,251300.0,11.1427,11.1677,11.0925,11.1615,251300.0
2008-08-21 11:30:00,17.81,17.96,17.79,17.92,275400.0,11.1615,11.2555,11.1489,11.2304,275400.0
2008-08-21 12:00:00,17.92,17.97,17.87,17.88,172400.0,11.2304,11.2617,11.1991,11.2053,172400.0
2008-08-21 12:30:00,17.87,17.89,17.82,17.86,64400.0,11.1991,11.2116,11.1677,11.1928,64400.0
2008-08-21 13:00:00,17.85,17.96,17.85,17.89,151700.0,11.1865,11.2555,11.1865,11.2116,151700.0
2008-08-21 13:30:00,17.89,17.93,17.84,17.84,135200.0,11.2116,11.2367,11.1803,11.1803,135200.0
2008-08-21 14:00:00,17.84,17.94,17.84,17.9,157600.0,11.1803,11.2429,11.1803,11.2179,157600.0
2008-08-21 14:30:00,17.9,17.99,17.9,17.95,154000.0,11.2179,11.2743,11.2179,11.2492,154000.0
2008-08-21 15:00:00,17.95,18.0,17.92,17.92,211900.0,11.2492,11.2805,11.2304,11.2304,211900.0
2008-08-21 15:30:00,17.92,17.96,17.83,17.85,519100.0,11.2304,11.2555,11.174,11.1865,519100.0
2008-08-22 09:30:00,17.96,18.12,17.84,18.05,308500.0,11.2555,11.3557,11.1803,11.3119,308500.0
2008-08-22 10:00:00,18.05,18.07,18.0,18.04,285700.0,11.3119,11.3244,11.2805,11.3056,285700.0
2008-08-22 10:30:00,18.04,18.08,17.99,18.0,252400.0,11.3056,11.3307,11.2743,11.2805,252400.0
2008-08-22 11:00:00,17.99,18.0,17.85,17.85,1169800.0,11.2743,11.2805,11.1865,11.1865,1169800.0
2008-08-22 11:30:00,17.86,17.87,17.8,17.83,224100.0,11.1928,11.1991,11.1552,11.174,224100.0
2008-08-22 12:00:00,17.83,17.84,17.77,17.81,210200.0,11.174,11.1803,11.1364,11.1615,210200.0
2008-08-22 12:30:00,17.81,17.9,17.78,17.9,254500.0,11.1615,11.2179,11.1427,11.2179,254500.0
2008-08-22 13:00:00,17.9,18.03,17.89,18.01,259200.0,11.2179,11.2993,11.2116,11.2868,259200.0
2008-08-22 13:30:00,18.0,18.05,17.98,18.04,209000.0,11.2805,11.3119,11.268,11.3056,209000.0
2008-08-22 14:00:00,18.03,18.08,17.93,18.03,362500.0,11.2993,11.3307,11.2367,11.2993,362500.0
2008-08-22 14:30:00,18.04,18.09,18.01,18.07,253700.0,11.3056,11.3369,11.2868,11.3244,253700.0
2008-08-22 15:00:00,18.07,18.08,18.01,18.03,232700.0,11.3244,11.3307,11.2868,11.2993,232700.0
2008-08-22 15:30:00,18.03,18.2,18.03,18.19,677700.0,11.2993,11.4059,11.2993,11.3996,677700.0
2008-08-25 09:30:00,18.05,18.05,17.89,17.9,212200.0,11.3119,11.3119,11.2116,11.2179,212200.0
2008-08-25 10:00:00,17.9,18.04,17.86,18.03,265400.0,11.2179,11.3056,11.1928,11.2993,265400.0
2008-08-25 10:30:00,18.03,18.06,17.99,18.06,172100.0,11.2993,11.3181,11.2743,11.3181,172100.0
2008-08-25 11:00:00,18.05,18.11,18.04,18.09,169100.0,11.3119,11.3495,11.3056,11.3369,169100.0
2008-08-25 11:30:00,18.1,18.13,17.98,18.0,135600.0,11.3432,11.362,11.268,11.2805,135600.0
2008-08-25 12:00:00,18.0,18.01,17.91,17.92,198700.0,11.2805,11.2868,11.2241,11.2304,198700.0
2008-08-25 12:30:00,17.92,17.95,17.89,17.91,117900.0,11.2304,11.2492,11.2116,11.2241,117900.0
2008-08-25 13:00:00,17.9,17.96,17.89,17.94,107300.0,11.2179,11.2555,11.2116,11.2429,107300.0
2008-08-25 13:30:00,17.94,18.01,17.92,17.97,117900.0,11.2429,11.2868,11.2304,11.2617,117900.0
2008-08-25 14:00:00,17.98,17.99,17.93,17.97,229000.0,11.268,11.2743,11.2367,11.2617,229000.0
2008-08-25 14:30:00,17.96,18.0,17.94,17.95,118200.0,11.2555,11.2805,11.2429,11.2492,118200.0
2008-08-25 15:00:00,17.95,17.96,17.9,17.95,222300.0,11.2492,11.2555,11.2179,11.2492,222300.0
2008-08-25 15:30:00,17.94,17.96,17.82,17.85,635300.0,11.2429,11.2555,11.1677,11.1865,635300.0
2008-08-26 09:30:00,17.87,17.88,17.63,17.84,277200.0,11.1991,11.2053,11.0487,11.1803,277200.0
2008-08-26 10:00:00,17.85,17.94,17.81,17.93,266700.0,11.1865,11.2429,11.1615,11.2367,266700.0
2008-08-26 10:30:00,17.94,18.01,17.94,17.99,225600.0,11.2429,11.2868,11.2429,11.2743,225600.0
2008-08-26 11:00:00,17.99,18.02,17.92,17.98,131300.0,11.2743,11.2931,11.2304,11.268,131300.0
2008-08-26 11:30:00,17.98,18.01,17.91,17.99,101500.0,11.268,11.2868,11.2241,11.2743,101500.0
2008-08-26 12:00:00,17.98,18.01,17.96,17.99,150500.0,11.268,11.2868,11.2555,11.2743,150500.0
2008-08-26 12:30:00,17.99,18.0,17.96,17.97,112700.0,11.2743,11.2805,11.2555,11.2617,112700.0
2008-08-26 13:00:00,17.96,17.97,17.91,17.91,100100.0,11.2555,11.2617,11.2241,11.2241,100100.0
2008-08-26 13:30:00,17.91,17.96,17.88,17.96,132200.0,11.2241,11.2555,11.2053,11.2555,132200.0
2008-08-26 14:00:00,17.95,17.96,17.88,17.9,246600.0,11.2492,11.2555,11.2053,11.2179,246600.0
2008-08-26 14:30:00,17.9,17.92,17.86,17.88,214700.0,11.2179,11.2304,11.1928,11.2053,214700.0
2008-08-26 15:00:00,17.87,17.95,17.83,17.94,179000.0,11.1991,11.2492,11.174,11.2429,179000.0
2008-08-26 15:30:00,17.94,18.05,17.93,18.03,462400.0,11.2429,11.3119,11.2367,11.2993,462400.0
2008-08-27 09:30:00,18.0,18.12,17.8,17.9,231100.0,11.2805,11.3557,11.1552,11.2179,231100.0
2008-08-27 10:00:00,17.9,18.01,17.88,18.0,223500.0,11.2179,11.2868,11.2053,11.2805,223500.0
2008-08-27 10:30:00,18.0,18.04,17.96,18.0,165000.0,11.2805,11.3056,11.2555,11.2805,165000.0
2008-08-27 11:00:00,18.01,18.04,17.98,18.0,158700.0,11.2868,11.3056,11.268,11.2805,158700.0
2008-08-27 11:30:00,18.0,18.05,17.98,18.05,255400.0,11.2805,11.3119,11.268,11.3119,255400.0
2008-08-27 12:00:00,18.04,18.15,17.98,18.12,210800.0,11.3056,11.3745,11.268,11.3557,210800.0
2008-08-27 12:30:00,18.13,18.18,18.11,18.15,90000.0,11.362,11.3933,11.3495,11.3745,90000.0
2008-08-27 13:00:00,18.16,18.16,18.07,18.09,79600.0,11.3808,11.3808,11.3244,11.3369,79600.0
2008-08-27 13:30:00,18.08,18.14,18.08,18.14,84000.0,11.3307,11.3683,11.3307,11.3683,84000.0
2008-08-27 14:00:00,18.13,18.15,18.09,18.13,91300.0,11.362,11.3745,11.3369,11.362,91300.0
2008-08-27 14:30:00,18.12,18.2,18.12,18.14,79500.0,11.3557,11.4059,11.3557,11.3683,79500.0
2008-08-27 15:00:00,18.15,18.22,18.12,18.12,305000.0,11.3745,11.4184,11.3557,11.3557,305000.0
2008-08-27 15:30:00,18.13,18.27,18.11,18.26,437700.0,11.362,11.4497,11.3495,11.4435,437700.0
2008-08-28 09:30:00,18.48,18.48,18.33,18.37,367600.0,11.5814,11.5814,11.4873,11.5124,367600.0
2008-08-28 10:00:00,18.38,18.39,18.32,18.36,173600.0,11.5187,11.5249,11.4811,11.5061,173600.0
2008-08-28 10:30:00,18.36,18.4,18.34,18.34,417600.0,11.5061,11.5312,11.4936,11.4936,417600.0
2008-08-28 11:00:00,18.35,18.37,18.3,18.36,221300.0,11.4999,11.5124,11.4685,11.5061,221300.0
2008-08-28 11:30:00,18.35,18.48,18.34,18.45,183500.0,11.4999,11.5814,11.4936,11.5626,183500.0
2008-08-28 12:00:00,18.45,18.45,18.35,18.4,140800.0,11.5626,11.5626,11.4999,11.5312,140800.0
2008-08-28 12:30:00,18.4,18.4,18.33,18.35,93300.0,11.5312,11.5312,11.4873,11.4999,93300.0
2008-08-28 13:00:00,18.35,18.42,18.34,18.41,112200.0,11.4999,11.5438,11.4936,11.5375,112200.0
2008-08-28 13:30:00,18.42,18.49,18.41,18.46,181900.0,11.5438,11.5876,11.5375,11.5688,181900.0
2008-08-28 14:00:00,18.45,18.5,18.42,18.49,213900.0,11.5626,11.5939,11.5438,11.5876,213900.0
2008-08-28 14:30:00,18.49,18.5,18.48,18.48,195700.0,11.5876,11.5939,11.5814,11.5814,195700.0
2008-08-28 15:00:00,18.48,18.5,18.45,18.49,201800.0,11.5814,11.5939,11.5626,11.5876,201800.0
2008-08-28 15:30:00,18.49,18.52,18.45,18.5,1036500.0,11.5876,11.6064,11.5626,11.5939,1036500.0
2008-08-29 09:30:00,18.36,18.49,18.33,18.45,353500.0,11.5061,11.5876,11.4873,11.5626,353500.0
2008-08-29 10:00:00,18.46,18.49,18.4,18.42,174800.0,11.5688,11.5876,11.5312,11.5438,174800.0
2008-08-29 10:30:00,18.42,18.44,18.34,18.34,130900.0,11.5438,11.5563,11.4936,11.4936,130900.0
2008-08-29 11:00:00,18.35,18.45,18.33,18.4,221500.0,11.4999,11.5626,11.4873,11.5312,221500.0
2008-08-29 11:30:00,18.39,18.46,18.35,18.45,175600.0,11.5249,11.5688,11.4999,11.5626,175600.0
2008-08-29 12:00:00,18.44,18.45,18.34,18.38,122700.0,11.5563,11.5626,11.4936,11.5187,122700.0
2008-08-29 12:30:00,18.38,18.47,18.38,18.45,118400.0,11.5187,11.5751,11.5187,11.5626,118400.0
2008-08-29 13:00:00,18.46,18.5,18.45,18.47,198700.0,11.5688,11.5939,11.5626,11.5751,198700.0
2008-08-29 13:30:00,18.47,18.49,18.44,18.44,87900.0,11.5751,11.5876,11.5563,11.5563,87900.0
2008-08-29 14:00:00,18.44,18.5,18.44,18.49,119400.0,11.5563,11.5939,11.5563,11.5876,119400.0
2008-08-29 14:30:00,18.49,18.49,18.46,18.48,97300.0,11.5876,11.5876,11.5688,11.5814,97300.0
2008-08-29 15:00:00,18.49,18.49,18.36,18.37,143100.0,11.5876,11.5876,11.5061,11.5124,143100.0
2008-08-29 15:30:00,18.37,18.5,18.37,18.45,788800.0,11.5124,11.5939,11.5124,11.5626,788800.0
2008-09-02 09:30:00,18.56,18.64,18.45,18.49,795900.0,11.6315,11.6816,11.5626,11.5876,795900.0
2008-09-02 10:00:00,18.49,18.54,18.44,18.52,576000.0,11.5876,11.619,11.5563,11.6064,576000.0
2008-09-02 10:30:00,18.52,18.53,18.43,18.52,408300.0,11.6064,11.6127,11.55,11.6064,408300.0
2008-09-02 11:00:00,18.52,18.54,18.43,18.49,402600.0,11.6064,11.619,11.55,11.5876,402600.0
2008-09-02 11:30:00,18.49,18.49,18.47,18.49,255900.0,11.5876,11.5876,11.5751,11.5876,255900.0
2008-09-02 12:00:00,18.49,18.5,18.43,18.44,297900.0,11.5876,11.5939,11.55,11.5563,297900.0
2008-09-02 12:30:00,18.44,18.48,18.43,18.47,150000.0,11.5563,11.5814,11.55,11.5751,150000.0
2008-09-02 13:00:00,18.47,18.48,18.45,18.48,142100.0,11.5751,11.5814,11.5626,11.5814,142100.0
2008-09-02 13:30:00,18.47,18.49,18.43,18.44,253900.0,11.5751,11.5876,11.55,11.5563,253900.0
2008-09-02 14:00:00,18.43,18.48,18.34,18.36,292500.0,11.55,11.5814,11.4936,11.5061,292500.0
2008-09-02 14:30:00,18.37,18.39,18.27,18.31,274400.0,11.5124,11.5249,11.4497,11.4748,274400.0
2008-09-02 15:00:00,18.31,18.43,18.28,18.43,190200.0,11.4748,11.55,11.456,11.55,190200.0
2008-09-02 15:30:00,18.42,18.49,18.39,18.49,557500.0,11.5438,11.5876,11.5249,11.5876,557500.0
2008-09-03 09:30:00,18.4,18.53,18.29,18.51,388700.0,11.5312,11.6127,11.4623,11.6002,388700.0
2008-09-03 10:00:00,18.51,18.52,18.45,18.49,316300.0,11.6002,11.6064,11.5626,11.5876,316300.0
2008-09-03 10:30:00,18.49,18.53,18.42,18.48,387400.0,11.5876,11.6127,11.5438,11.5814,387400.0
2008-09-03 11:00:00,18.48,18.51,18.4,18.47,281800.0,11.5814,11.6002,11.5312,11.5751,281800.0
2008-09-03 11:30:00,18.47,18.48,18.36,18.4,156800.0,11.5751,11.5814,11.5061,11.5312,156800.0
2008-09-03 12:00:00,18.41,18.5,18.38,18.5,273800.0,11.5375,11.5939,11.5187,11.5939,273800.0
2008-09-03 12:30:00,18.49,18.51,18.45,18.49,287500.0,11.5876,11.6002,11.5626,11.5876,287500.0
2008-09-03 13:00:00,18.49,18.51,18.44,18.47,246000.0,11.5876,11.6002,11.5563,11.5751,246000.0
2008-09-03 13:30:00,18.46,18.5,18.44,18.5,167500.0,11.5688,11.5939,11.5563,11.5939,167500.0
2008-09-03 14:00:00,18.49,18.51,18.4,18.45,261000.0,11.5876,11.6002,11.5312,11.5626,261000.0
2008-09-03 14:30:00,18.45,18.5,18.43,18.48,306800.0,11.5626,11.5939,11.55,11.5814,306800.0
2008-09-03 15:00:00,18.47,18.5,18.42,18.45,374000.0,11.5751,11.5939,11.5438,11.5626,374000.0
2008-09-03 15:30:00,18.45,18.5,18.43,18.49,555200.0,11.5626,11.5939,11.55,11.5876,555200.0
2008-09-04 09:30:00,18.31,18.42,18.15,18.32,213400.0,11.4748,11.5438,11.3745,11.4811,213400.0
2008-09-04 10:00:00,18.32,18.46,18.29,18.35,200800.0,11.4811,11.5688,11.4623,11.4999,200800.0
2008-09-04 10:30:00,18.34,18.34,18.19,18.26,275900.0,11.4936,11.4936,11.3996,11.4435,275900.0
2008-09-04 11:00:00,18.26,18.29,18.18,18.28,203600.0,11.4435,11.4623,11.3933,11.456,203600.0
2008-09-04 11:30:00,18.29,18.33,18.24,18.26,192800.0,11.4623,11.4873,11.4309,11.4435,192800.0
2008-09-04 12:00:00,18.27,18.35,18.26,18.31,125600.0,11.4497,11.4999,11.4435,11.4748,125600.0
2008-09-04 12:30:00,18.31,18.34,18.28,18.33,164800.0,11.4748,11.4936,11.456,11.4873,164800.0
2008-09-04 13:00:00,18.33,18.35,18.29,18.3,198400.0,11.4873,11.4999,11.4623,11.4685,198400.0
2008-09-04 13:30:00,18.3,18.41,18.28,18.41,200300.0,11.4685,11.5375,11.456,11.5375,200300.0
2008-09-04 14:00:00,18.4,18.41,18.25,18.31,299900.0,11.5312,11.5375,11.4372,11.4748,299900.0
2008-09-04 14:30:00,18.32,18.32,18.27,18.32,236700.0,11.4811,11.4811,11.4497,11.4811,236700.0
2008-09-04 15:00:00,18.33,18.42,18.28,18.32,362800.0,11.4873,11.5438,11.456,11.4811,362800.0
2008-09-04 15:30:00,18.32,18.36,18.1,18.14,883900.0,11.4811,11.5061,11.3432,11.3683,883900.0
2008-09-05 09:30:00,18.0,18.16,17.93,18.02,233200.0,11.2805,11.3808,11.2367,11.2931,233200.0
2008-09-05 10:00:00,18.03,18.09,17.95,18.02,287200.0,11.2993,11.3369,11.2492,11.2931,287200.0
2008-09-05 10:30:00,18.02,18.11,17.91,17.93,186300.0,11.2931,11.3495,11.2241,11.2367,186300.0
2008-09-05 11:00:00,17.93,18.07,17.88,18.05,176200.0,11.2367,11.3244,11.2053,11.3119,176200.0
2008-09-05 11:30:00,18.04,18.11,18.0,18.07,287300.0,11.3056,11.3495,11.2805,11.3244,287300.0
2008-09-05 12:00:00,18.06,18.11,17.94,18.03,285400.0,11.3181,11.3495,11.2429,11.2993,285400.0
2008-09-05 12:30:00,18.04,18.1,18.01,18.02,173900.0,11.3056,11.3432,11.2868,11.2931,173900.0
2008-09-05 13:00:00,18.02,18.09,17.99,18.04,174500.0,11.2931,11.3369,11.2743,11.3056,174500.0
2008-09-05 13:30:00,18.04,18.07,17.99,18.04,196700.0,11.3056,11.3244,11.2743,11.3056,196700.0
2008-09-05 14:00:00,18.04,18.11,17.99,18.11,206800.0,11.3056,11.3495,11.2743,11.3495,206800.0
2008-09-05 14:30:00,18.11,18.18,18.08,18.16,187900.0,11.3495,11.3933,11.3307,11.3808,187900.0
2008-09-05 15:00:00,18.15,18.15,18.05,18.11,302600.0,11.3745,11.3745,11.3119,11.3495,302600.0
2008-09-05 15:30:00,18.1,18.37,18.09,18.35,872600.0,11.3432,11.5124,11.3369,11.4999,872600.0
2008-09-08 09:30:00,19.0,19.1,18.15,18.21,1520900.0,11.9072,11.9699,11.3745,11.4121,1520900.0
2008-09-08 10:00:00,18.21,18.29,18.1,18.14,902200.0,11.4121,11.4623,11.3432,11.3683,902200.0
2008-09-08 10:30:00,18.14,18.21,17.98,17.98,673700.0,11.3683,11.4121,11.268,11.268,673700.0
2008-09-08 11:00:00,17.98,18.03,17.84,17.93,1003000.0,11.268,11.2993,11.1803,11.2367,1003000.0
2008-09-08 11:30:00,17.93,18.08,17.88,17.97,720400.0,11.2367,11.3307,11.2053,11.2617,720400.0
2008-09-08 12:00:00,17.97,18.01,17.92,17.99,414000.0,11.2617,11.2868,11.2304,11.2743,414000.0
2008-09-08 12:30:00,17.99,18.1,17.98,18.07,745600.0,11.2743,11.3432,11.268,11.3244,745600.0
2008-09-08 13:00:00,18.07,18.08,17.92,17.99,583300.0,11.3244,11.3307,11.2304,11.2743,583300.0
2008-09-08 13:30:00,17.99,18.01,17.93,17.98,680800.0,11.2743,11.2868,11.2367,11.268,680800.0
2008-09-08 14:00:00,17.97,18.02,17.95,18.0,728600.0,11.2617,11.2931,11.2492,11.2805,728600.0
2008-09-08 14:30:00,18.0,18.0,17.94,17.97,432100.0,11.2805,11.2805,11.2429,11.2617,432100.0
2008-09-08 15:00:00,17.97,18.06,17.92,17.99,1043800.0,11.2617,11.3181,11.2304,11.2743,1043800.0
2008-09-08 15:30:00,17.99,18.03,17.96,18.01,2035800.0,11.2743,11.2993,11.2555,11.2868,2035800.0
2008-09-09 09:30:00,17.83,18.55,17.77,17.99,881900.0,11.174,11.6252,11.1364,11.2743,881900.0
2008-09-09 10:00:00,17.99,18.04,17.89,17.99,947400.0,11.2743,11.3056,11.2116,11.2743,947400.0
2008-09-09 10:30:00,17.98,18.0,17.76,17.84,769600.0,11.268,11.2805,11.1301,11.1803,769600.0
2008-09-09 11:00:00,17.84,18.01,17.83,17.98,683700.0,11.1803,11.2868,11.174,11.268,683700.0
2008-09-09 11:30:00,17.98,18.0,17.93,17.98,743700.0,11.268,11.2805,11.2367,11.268,743700.0
2008-09-09 12:00:00,17.97,18.06,17.96,18.0,704500.0,11.2617,11.3181,11.2555,11.2805,704500.0
2008-09-09 12:30:00,18.0,18.07,17.98,18.03,724200.0,11.2805,11.3244,11.268,11.2993,724200.0
2008-09-09 13:00:00,18.03,18.06,17.92,17.96,1007500.0,11.2993,11.3181,11.2304,11.2555,1007500.0
2008-09-09 13:30:00,17.97,18.02,17.91,17.99,521300.0,11.2617,11.2931,11.2241,11.2743,521300.0
2008-09-09 14:00:00,17.99,18.04,17.95,18.0,715900.0,11.2743,11.3056,11.2492,11.2805,715900.0
2008-09-09 14:30:00,18.0,18.06,17.9,17.99,1266000.0,11.2805,11.3181,11.2179,11.2743,1266000.0
2008-09-09 15:00:00,17.99,18.08,17.95,17.99,1177200.0,11.2743,11.3307,11.2492,11.2743,1177200.0
2008-09-09 15:30:00,17.99,18.02,17.75,17.76,1441900.0,11.2743,11.2931,11.1239,11.1301,1441900.0
2008-09-10 09:30:00,17.9,17.99,17.41,17.71,742400.0,11.2179,11.2743,10.9108,11.0988,742400.0
2008-09-10 10:00:00,17.71,17.87,17.67,17.82,512200.0,11.0988,11.1991,11.0737,11.1677,512200.0
2008-09-10 10:30:00,17.83,17.93,17.79,17.85,466100.0,11.174,11.2367,11.1489,11.1865,466100.0
2008-09-10 11:00:00,17.86,17.92,17.78,17.85,384800.0,11.1928,11.2304,11.1427,11.1865,384800.0
2008-09-10 11:30:00,17.86,18.01,17.83,17.95,480100.0,11.1928,11.2868,11.174,11.2492,480100.0
2008-09-10 12:00:00,17.95,18.0,17.91,17.96,674100.0,11.2492,11.2805,11.2241,11.2555,674100.0
2008-09-10 12:30:00,17.96,18.0,17.92,17.97,563600.0,11.2555,11.2805,11.2304,11.2617,563600.0
2008-09-10 13:00:00,17.98,17.99,17.95,17.99,344900.0,11.268,11.2743,11.2492,11.2743,344900.0
2008-09-10 13:30:00,17.98,18.0,17.98,17.98,516800.0,11.268,11.2805,11.268,11.268,516800.0
2008-09-10 14:00:00,17.99,18.03,17.98,18.0,1217200.0,11.2743,11.2993,11.268,11.2805,1217200.0
2008-09-10 14:30:00,17.99,18.01,17.94,17.96,548000.0,11.2743,11.2868,11.2429,11.2555,548000.0
2008-09-10 15:00:00,17.96,18.0,17.94,17.99,936900.0,11.2555,11.2805,11.2429,11.2743,936900.0
2008-09-10 15:30:00,17.99,17.99,17.9,17.92,1419400.0,11.2743,11.2743,11.2179,11.2304,1419400.0
2008-09-11 09:30:00,17.67,17.83,17.1,17.32,779700.0,11.0737,11.174,10.7165,10.8544,779700.0
2008-09-11 10:00:00,17.32,17.37,17.23,17.23,867500.0,10.8544,10.8857,10.798,10.798,867500.0
2008-09-11 10:30:00,17.23,17.31,17.08,17.23,611200.0,10.798,10.8481,10.704,10.798,611200.0
2008-09-11 11:00:00,17.24,17.28,17.02,17.04,588500.0,10.8042,10.8293,10.6664,10.6789,588500.0
2008-09-11 11:30:00,17.03,17.3,17.02,17.22,803600.0,10.6726,10.8419,10.6664,10.7917,803600.0
2008-09-11 12:00:00,17.22,17.3,17.18,17.19,388300.0,10.7917,10.8419,10.7666,10.7729,388300.0
2008-09-11 12:30:00,17.19,17.23,17.07,17.09,446100.0,10.7729,10.798,10.6977,10.7102,446100.0
2008-09-11 13:00:00,17.08,17.1,17.0,17.05,378000.0,10.704,10.7165,10.6538,10.6852,378000.0
2008-09-11 13:30:00,17.05,17.24,17.05,17.18,374800.0,10.6852,10.8042,10.6852,10.7666,374800.0
2008-09-11 14:00:00,17.18,17.29,17.08,17.19,778700.0,10.7666,10.8356,10.704,10.7729,778700.0
2008-09-11 14:30:00,17.18,17.19,17.11,17.14,656300.0,10.7666,10.7729,10.7228,10.7416,656300.0
2008-09-11 15:00:00,17.13,17.28,17.12,17.13,977500.0,10.7353,10.8293,10.729,10.7353,977500.0
2008-09-11 15:30:00,17.14,17.39,17.13,17.34,1988800.0,10.7416,10.8983,10.7353,10.8669,1988800.0
2008-09-12 09:30:00,17.08,17.37,17.08,17.32,790400.0,10.704,10.8857,10.704,10.8544,790400.0
2008-09-12 10:00:00,17.33,17.37,17.21,17.29,822400.0,10.8607,10.8857,10.7854,10.8356,822400.0
2008-09-12 10:30:00,17.29,17.38,17.28,17.35,479100.0,10.8356,10.892,10.8293,10.8732,479100.0
2008-09-12 11:00:00,17.35,17.37,17.31,17.32,665900.0,10.8732,10.8857,10.8481,10.8544,665900.0
2008-09-12 11:30:00,17.32,17.32,17.23,17.32,408200.0,10.8544,10.8544,10.798,10.8544,408200.0
2008-09-12 12:00:00,17.32,17.35,17.3,17.33,388200.0,10.8544,10.8732,10.8419,10.8607,388200.0
2008-09-12 12:30:00,17.33,17.35,17.28,17.31,258000.0,10.8607,10.8732,10.8293,10.8481,258000.0
2008-09-12 13:00:00,17.3,17.4,17.3,17.36,505400.0,10.8419,10.9045,10.8419,10.8795,505400.0
2008-09-12 13:30:00,17.36,17.43,17.3,17.36,672200.0,10.8795,10.9233,10.8419,10.8795,672200.0
2008-09-12 14:00:00,17.36,17.37,17.22,17.27,464800.0,10.8795,10.8857,10.7917,10.823,464800.0
2008-09-12 14:30:00,17.28,17.36,17.27,17.34,406600.0,10.8293,10.8795,10.823,10.8669,406600.0
2008-09-12 15:00:00,17.34,17.35,17.31,17.32,476600.0,10.8669,10.8732,10.8481,10.8544,476600.0
2008-09-12 15:30:00,17.32,17.35,17.26,17.33,789100.0,10.8544,10.8732,10.8168,10.8607,789100.0
2008-09-15 09:30:00,16.28,17.54,16.28,16.94,1280100.0,10.2026,10.9923,10.2026,10.6162,1280100.0
2008-09-15 10:00:00,16.96,17.08,16.95,17.0,759300.0,10.6288,10.704,10.6225,10.6538,759300.0
2008-09-15 10:30:00,17.01,17.02,16.97,17.01,824900.0,10.6601,10.6664,10.635,10.6601,824900.0
2008-09-15 11:00:00,17.01,17.01,16.86,16.86,585200.0,10.6601,10.6601,10.5661,10.5661,585200.0
2008-09-15 11:30:00,16.86,16.87,16.73,16.83,776600.0,10.5661,10.5724,10.4846,10.5473,776600.0
2008-09-15 12:00:00,16.83,17.05,16.82,17.01,874900.0,10.5473,10.6852,10.541,10.6601,874900.0
2008-09-15 12:30:00,17.01,17.02,16.97,16.99,633100.0,10.6601,10.6664,10.635,10.6476,633100.0
2008-09-15 13:00:00,16.99,17.01,16.92,16.95,296800.0,10.6476,10.6601,10.6037,10.6225,296800.0
2008-09-15 13:30:00,16.95,16.99,16.76,16.83,665000.0,10.6225,10.6476,10.5034,10.5473,665000.0
2008-09-15 14:00:00,16.84,17.0,16.8,16.89,504600.0,10.5536,10.6538,10.5285,10.5849,504600.0
2008-09-15 14:30:00,16.89,16.92,16.8,16.89,417800.0,10.5849,10.6037,10.5285,10.5849,417800.0
2008-09-15 15:00:00,16.89,16.9,16.72,16.79,738500.0,10.5849,10.5912,10.4784,10.5222,738500.0
2008-09-15 15:30:00,16.79,16.97,16.53,16.6,2005500.0,10.5222,10.635,10.3593,10.4032,2005500.0
2008-09-16 09:30:00,16.29,17.02,16.29,16.59,1346000.0,10.2089,10.6664,10.2089,10.3969,1346000.0
2008-09-16 10:00:00,16.59,16.96,16.58,16.93,1681500.0,10.3969,10.6288,10.3906,10.61,1681500.0
2008-09-16 10:30:00,16.93,16.93,16.6,16.74,907300.0,10.61,10.61,10.4032,10.4909,907300.0
2008-09-16 11:00:00,16.74,16.84,16.38,16.44,1153300.0,10.4909,10.5536,10.2653,10.3029,1153300.0
2008-09-16 11:30:00,16.44,16.8,16.43,16.78,384500.0,10.3029,10.5285,10.2966,10.516,384500.0
2008-09-16 12:00:00,16.78,16.84,16.63,16.8,630800.0,10.516,10.5536,10.422,10.5285,630800.0
2008-09-16 12:30:00,16.8,16.82,16.67,16.81,508200.0,10.5285,10.541,10.447,10.5348,508200.0
2008-09-16 13:00:00,16.81,16.81,16.71,16.74,366100.0,10.5348,10.5348,10.4721,10.4909,366100.0
2008-09-16 13:30:00,16.74,16.75,16.62,16.71,331300.0,10.4909,10.4972,10.4157,10.4721,331300.0
2008-09-16 14:00:00,16.71,16.8,16.39,16.66,909900.0,10.4721,10.5285,10.2716,10.4408,909900.0
2008-09-16 14:30:00,16.66,16.83,16.58,16.71,1282400.0,10.4408,10.5473,10.3906,10.4721,1282400.0
2008-09-16 15:00:00,16.71,16.77,16.53,16.54,1178600.0,10.4721,10.5097,10.3593,10.3656,1178600.0
2008-09-16 15:30:00,16.54,16.79,16.54,16.75,1751400.0,10.3656,10.5222,10.3656,10.4972,1751400.0
2008-09-17 09:30:00,16.96,17.0,16.32,16.49,615800.0,10.6288,10.6538,10.2277,10.3342,615800.0
2008-09-17 10:00:00,16.48,16.51,16.4,16.4,661600.0,10.328,10.3468,10.2778,10.2778,661600.0
2008-09-17 10:30:00,16.41,16.44,16.25,16.37,669500.0,10.2841,10.3029,10.1838,10.259,669500.0
2008-09-17 11:00:00,16.37,16.44,16.3,16.36,541700.0,10.259,10.3029,10.2152,10.2528,541700.0
2008-09-17 11:30:00,16.36,16.45,16.26,16.27,729900.0,10.2528,10.3092,10.1901,10.1964,729900.0
2008-09-17 12:00:00,16.28,16.45,16.09,16.34,914100.0,10.2026,10.3092,10.0835,10.2402,914100.0
2008-09-17 12:30:00,16.35,16.5,16.34,16.47,903800.0,10.2465,10.3405,10.2402,10.3217,903800.0
2008-09-17 13:00:00,16.46,16.51,16.4,16.4,867000.0,10.3154,10.3468,10.2778,10.2778,867000.0
2008-09-17 13:30:00,16.4,16.6,16.3,16.5,678000.0,10.2778,10.4032,10.2152,10.3405,678000.0
2008-09-17 14:00:00,16.5,16.6,16.38,16.6,1411100.0,10.3405,10.4032,10.2653,10.4032,1411100.0
2008-09-17 14:30:00,16.6,16.7,16.41,16.53,983900.0,10.4032,10.4658,10.2841,10.3593,983900.0
2008-09-17 15:00:00,16.54,16.68,16.43,16.49,1055700.0,10.3656,10.4533,10.2966,10.3342,1055700.0
2008-09-17 15:30:00,16.49,16.5,16.03,16.1,1903900.0,10.3342,10.3405,10.0459,10.0898,1903900.0
2008-09-18 09:30:00,16.38,16.88,16.26,16.49,651100.0,10.2653,10.5786,10.1901,10.3342,651100.0
2008-09-18 10:00:00,16.48,16.56,16.25,16.43,327500.0,10.328,10.3781,10.1838,10.2966,327500.0
2008-09-18 10:30:00,16.43,16.43,16.09,16.14,390800.0,10.2966,10.2966,10.0835,10.1149,390800.0
2008-09-18 11:00:00,16.13,16.15,15.96,16.06,668700.0,10.1086,10.1211,10.0021,10.0647,668700.0
2008-09-18 11:30:00,16.06,16.18,15.88,16.05,565200.0,10.0647,10.14,9.9519,10.0585,565200.0
2008-09-18 12:00:00,16.06,16.13,15.93,15.98,589500.0,10.0647,10.1086,9.9833,10.0146,589500.0
2008-09-18 12:30:00,15.97,16.12,15.83,15.85,849500.0,10.0083,10.1023,9.9206,9.9331,849500.0
2008-09-18 13:00:00,15.85,16.6,15.85,16.3,933500.0,9.9331,10.4032,9.9331,10.2152,933500.0
2008-09-18 13:30:00,16.3,16.73,16.21,16.51,1023200.0,10.2152,10.4846,10.1588,10.3468,1023200.0
2008-09-18 14:00:00,16.5,16.55,16.26,16.32,677300.0,10.3405,10.3718,10.1901,10.2277,677300.0
2008-09-18 14:30:00,16.3,16.43,16.07,16.33,620800.0,10.2152,10.2966,10.071,10.234,620800.0
2008-09-18 15:00:00,16.33,16.8,16.29,16.73,1580400.0,10.234,10.5285,10.2089,10.4846,1580400.0
2008-09-18 15:30:00,16.72,17.06,16.68,16.82,2452300.0,10.4784,10.6914,10.4533,10.541,2452300.0
2008-09-19 09:30:00,17.24,20.0,17.0,17.7,1837700.0,10.8042,12.5339,10.6538,11.0925,1837700.0
2008-09-19 10:00:00,17.71,17.8,17.2,17.21,787900.0,11.0988,11.1552,10.7792,10.7854,787900.0
2008-09-19 10:30:00,17.21,17.56,17.2,17.5,544800.0,10.7854,11.0048,10.7792,10.9672,544800.0
2008-09-19 11:00:00,17.5,17.74,17.41,17.43,828000.0,10.9672,11.1176,10.9108,10.9233,828000.0
2008-09-19 11:30:00,17.42,17.56,17.34,17.5,916100.0,10.9171,11.0048,10.8669,10.9672,916100.0
2008-09-19 12:00:00,17.5,17.65,17.48,17.6,481200.0,10.9672,11.0612,10.9547,11.0299,481200.0
2008-09-19 12:30:00,17.6,17.6,17.44,17.5,847400.0,11.0299,11.0299,10.9296,10.9672,847400.0
2008-09-19 13:00:00,17.5,17.53,17.44,17.48,318700.0,10.9672,10.986,10.9296,10.9547,318700.0
2008-09-19 13:30:00,17.48,17.51,17.46,17.48,627400.0,10.9547,10.9735,10.9421,10.9547,627400.0
2008-09-19 14:00:00,17.48,17.48,17.32,17.41,372300.0,10.9547,10.9547,10.8544,10.9108,372300.0
2008-09-19 14:30:00,17.42,17.51,17.37,17.46,289800.0,10.9171,10.9735,10.8857,10.9421,289800.0
2008-09-19 15:00:00,17.46,17.5,17.3,17.48,580200.0,10.9421,10.9672,10.8419,10.9547,580200.0
2008-09-19 15:30:00,17.48,17.7,17.33,17.55,1369300.0,10.9547,11.0925,10.8607,10.9985,1369300.0
2008-09-22 09:30:00,17.5,17.83,17.13,17.32,297300.0,10.9672,11.174,10.7353,10.8544,297300.0
2008-09-22 10:00:00,17.31,17.4,17.1,17.22,363600.0,10.8481,10.9045,10.7165,10.7917,363600.0
2008-09-22 10:30:00,17.21,17.4,17.19,17.35,375600.0,10.7854,10.9045,10.7729,10.8732,375600.0
2008-09-22 11:00:00,17.35,17.38,17.23,17.26,263500.0,10.8732,10.892,10.798,10.8168,263500.0
2008-09-22 11:30:00,17.25,17.39,17.25,17.34,150600.0,10.8105,10.8983,10.8105,10.8669,150600.0
2008-09-22 12:00:00,17.34,17.35,17.22,17.26,120200.0,10.8669,10.8732,10.7917,10.8168,120200.0
2008-09-22 12:30:00,17.27,17.4,17.26,17.34,269300.0,10.823,10.9045,10.8168,10.8669,269300.0
2008-09-22 13:00:00,17.33,17.44,17.18,17.25,140800.0,10.8607,10.9296,10.7666,10.8105,140800.0
2008-09-22 13:30:00,17.25,17.34,17.2,17.24,216400.0,10.8105,10.8669,10.7792,10.8042,216400.0
2008-09-22 14:00:00,17.25,17.28,17.21,17.25,170900.0,10.8105,10.8293,10.7854,10.8105,170900.0
2008-09-22 14:30:00,17.25,17.35,17.25,17.32,264900.0,10.8105,10.8732,10.8105,10.8544,264900.0
2008-09-22 15:00:00,17.32,17.37,17.24,17.26,319500.0,10.8544,10.8857,10.8042,10.8168,319500.0
2008-09-22 15:30:00,17.26,17.35,17.05,17.21,750500.0,10.8168,10.8732,10.6852,10.7854,750500.0
2008-09-23 09:30:00,17.35,17.38,17.09,17.36,331000.0,10.8732,10.892,10.7102,10.8795,331000.0
2008-09-23 10:00:00,17.37,17.65,17.35,17.58,370000.0,10.8857,11.0612,10.8732,11.0173,370000.0
2008-09-23 10:30:00,17.58,17.62,17.44,17.44,418200.0,11.0173,11.0424,10.9296,10.9296,418200.0
2008-09-23 11:00:00,17.44,17.6,17.35,17.54,355500.0,10.9296,11.0299,10.8732,10.9923,355500.0
2008-09-23 11:30:00,17.55,17.55,17.35,17.4,235500.0,10.9985,10.9985,10.8732,10.9045,235500.0
2008-09-23 12:00:00,17.4,17.5,17.34,17.46,270000.0,10.9045,10.9672,10.8669,10.9421,270000.0
2008-09-23 12:30:00,17.45,17.49,17.3,17.3,305200.0,10.9359,10.9609,10.8419,10.8419,305200.0
2008-09-23 13:00:00,17.29,17.37,17.22,17.32,302900.0,10.8356,10.8857,10.7917,10.8544,302900.0
2008-09-23 13:30:00,17.32,17.36,17.25,17.35,271400.0,10.8544,10.8795,10.8105,10.8732,271400.0
2008-09-23 14:00:00,17.34,17.41,17.28,17.35,352600.0,10.8669,10.9108,10.8293,10.8732,352600.0
2008-09-23 14:30:00,17.33,17.36,17.25,17.25,470100.0,10.8607,10.8795,10.8105,10.8105,470100.0
2008-09-23 15:00:00,17.24,17.33,17.08,17.1,334000.0,10.8042,10.8607,10.704,10.7165,334000.0
2008-09-23 15:30:00,17.09,17.13,16.99,17.1,625500.0,10.7102,10.7353,10.6476,10.7165,625500.0
2008-09-24 09:30:00,16.85,17.25,16.16,17.12,235800.0,10.5598,10.8105,10.1274,10.729,235800.0
2008-09-24 10:00:00,17.12,17.13,16.88,17.11,177100.0,10.729,10.7353,10.5786,10.7228,177100.0
2008-09-24 10:30:00,17.12,17.17,16.95,17.03,179300.0,10.729,10.7604,10.6225,10.6726,179300.0
2008-09-24 11:00:00,17.03,17.05,16.89,17.03,132400.0,10.6726,10.6852,10.5849,10.6726,132400.0
2008-09-24 11:30:00,17.03,17.07,16.93,17.04,110700.0,10.6726,10.6977,10.61,10.6789,110700.0
2008-09-24 12:00:00,17.03,17.19,17.01,17.16,109400.0,10.6726,10.7729,10.6601,10.7541,109400.0
2008-09-24 12:30:00,17.15,17.19,17.06,17.08,89500.0,10.7478,10.7729,10.6914,10.704,89500.0
2008-09-24 13:00:00,17.08,17.24,17.03,17.18,162000.0,10.704,10.8042,10.6726,10.7666,162000.0
2008-09-24 13:30:00,17.17,17.25,17.03,17.06,159800.0,10.7604,10.8105,10.6726,10.6914,159800.0
2008-09-24 14:00:00,17.05,17.08,16.96,17.04,166400.0,10.6852,10.704,10.6288,10.6789,166400.0
2008-09-24 14:30:00,17.04,17.15,17.03,17.09,155200.0,10.6789,10.7478,10.6726,10.7102,155200.0
2008-09-24 15:00:00,17.09,17.14,17.0,17.1,157000.0,10.7102,10.7416,10.6538,10.7165,157000.0
2008-09-24 15:30:00,17.11,17.17,16.95,17.17,370500.0,10.7228,10.7604,10.6225,10.7604,370500.0
2008-09-25 09:30:00,17.45,17.65,16.74,17.56,419900.0,10.9359,11.0612,10.4909,11.0048,419900.0
2008-09-25 10:00:00,17.56,17.57,17.32,17.4,301800.0,11.0048,11.0111,10.8544,10.9045,301800.0
2008-09-25 10:30:00,17.41,17.41,17.23,17.29,175700.0,10.9108,10.9108,10.798,10.8356,175700.0
2008-09-25 11:00:00,17.29,17.38,17.25,17.34,205200.0,10.8356,10.892,10.8105,10.8669,205200.0
2008-09-25 11:30:00,17.33,17.44,17.33,17.42,183500.0,10.8607,10.9296,10.8607,10.9171,183500.0
2008-09-25 12:00:00,17.43,17.43,17.22,17.24,184200.0,10.9233,10.9233,10.7917,10.8042,184200.0
2008-09-25 12:30:00,17.24,17.34,17.19,17.23,136200.0,10.8042,10.8669,10.7729,10.798,136200.0
2008-09-25 13:00:00,17.23,17.35,17.22,17.33,163200.0,10.798,10.8732,10.7917,10.8607,163200.0
2008-09-25 13:30:00,17.33,17.37,17.2,17.26,202500.0,10.8607,10.8857,10.7792,10.8168,202500.0
2008-09-25 14:00:00,17.26,17.28,17.08,17.18,195300.0,10.8168,10.8293,10.704,10.7666,195300.0
2008-09-25 14:30:00,17.17,17.26,17.12,17.23,167000.0,10.7604,10.8168,10.729,10.798,167000.0
2008-09-25 15:00:00,17.24,17.39,17.22,17.33,178000.0,10.8042,10.8983,10.7917,10.8607,178000.0
2008-09-25 15:30:00,17.33,17.37,17.25,17.35,516600.0,10.8607,10.8857,10.8105,10.8732,516600.0
2008-09-26 09:30:00,17.24,17.5,17.14,17.25,277400.0,10.8042,10.9672,10.7416,10.8105,277400.0
2008-09-26 10:00:00,17.25,17.4,17.25,17.36,207500.0,10.8105,10.9045,10.8105,10.8795,207500.0
2008-09-26 10:30:00,17.37,17.41,17.28,17.31,272300.0,10.8857,10.9108,10.8293,10.8481,272300.0
2008-09-26 11:00:00,17.31,17.45,17.3,17.41,336000.0,10.8481,10.9359,10.8419,10.9108,336000.0
2008-09-26 11:30:00,17.41,17.47,17.24,17.27,237700.0,10.9108,10.9484,10.8042,10.823,237700.0
2008-09-26 12:00:00,17.27,17.27,17.13,17.16,129600.0,10.823,10.823,10.7353,10.7541,129600.0
2008-09-26 12:30:00,17.16,17.28,17.13,17.27,176600.0,10.7541,10.8293,10.7353,10.823,176600.0
2008-09-26 13:00:00,17.27,17.36,17.23,17.34,129700.0,10.823,10.8795,10.798,10.8669,129700.0
2008-09-26 13:30:00,17.34,17.44,17.32,17.38,158700.0,10.8669,10.9296,10.8544,10.892,158700.0
2008-09-26 14:00:00,17.37,17.41,17.32,17.32,135100.0,10.8857,10.9108,10.8544,10.8544,135100.0
2008-09-26 14:30:00,17.32,17.36,17.29,17.3,117000.0,10.8544,10.8795,10.8356,10.8419,117000.0
2008-09-26 15:00:00,17.29,17.48,17.21,17.37,461500.0,10.8356,10.9547,10.7854,10.8857,461500.0
2008-09-26 15:30:00,17.37,17.42,17.28,17.34,769900.0,10.8857,10.9171,10.8293,10.8669,769900.0
2008-09-29 09:30:00,18.42,18.42,17.14,17.31,290600.0,11.5438,11.5438,10.7416,10.8481,290600.0
2008-09-29 10:00:00,17.3,17.42,16.98,17.19,449000.0,10.8419,10.9171,10.6413,10.7729,449000.0
2008-09-29 10:30:00,17.19,17.35,17.12,17.26,198400.0,10.7729,10.8732,10.729,10.8168,198400.0
2008-09-29 11:00:00,17.26,17.29,16.96,17.02,183700.0,10.8168,10.8356,10.6288,10.6664,183700.0
2008-09-29 11:30:00,17.02,17.22,16.97,17.16,221300.0,10.6664,10.7917,10.635,10.7541,221300.0
2008-09-29 12:00:00,17.16,17.27,16.95,17.13,259000.0,10.7541,10.823,10.6225,10.7353,259000.0
2008-09-29 12:30:00,17.12,17.38,17.08,17.18,295700.0,10.729,10.892,10.704,10.7666,295700.0
2008-09-29 13:00:00,17.17,17.4,17.0,17.35,317800.0,10.7604,10.9045,10.6538,10.8732,317800.0
2008-09-29 13:30:00,17.31,17.33,16.28,16.62,438000.0,10.8481,10.8607,10.2026,10.4157,438000.0
2008-09-29 14:00:00,16.66,16.92,16.14,16.28,396700.0,10.4408,10.6037,10.1149,10.2026,396700.0
2008-09-29 14:30:00,16.28,16.65,16.22,16.62,289900.0,10.2026,10.4345,10.165,10.4157,289900.0
2008-09-29 15:00:00,16.62,16.83,16.52,16.62,393600.0,10.4157,10.5473,10.353,10.4157,393600.0
2008-09-29 15:30:00,16.62,16.67,16.08,16.17,560600.0,10.4157,10.447,10.0773,10.1337,560600.0
2008-09-30 09:30:00,15.9,16.34,15.82,16.24,387300.0,9.9645,10.2402,9.9143,10.1776,387300.0
2008-09-30 10:00:00,16.24,17.22,16.19,17.2,320800.0,10.1776,10.7917,10.1462,10.7792,320800.0
2008-09-30 10:30:00,17.2,17.35,17.13,17.34,632100.0,10.7792,10.8732,10.7353,10.8669,632100.0
2008-09-30 11:00:00,17.34,17.35,17.02,17.22,238700.0,10.8669,10.8732,10.6664,10.7917,238700.0
2008-09-30 11:30:00,17.22,17.35,17.17,17.35,283400.0,10.7917,10.8732,10.7604,10.8732,283400.0
2008-09-30 12:00:00,17.34,17.35,17.26,17.32,247600.0,10.8669,10.8732,10.8168,10.8544,247600.0
2008-09-30 12:30:00,17.32,17.36,17.31,17.35,181900.0,10.8544,10.8795,10.8481,10.8732,181900.0
2008-09-30 13:00:00,17.34,17.35,17.28,17.32,345500.0,10.8669,10.8732,10.8293,10.8544,345500.0
2008-09-30 13:30:00,17.32,17.35,17.32,17.33,229900.0,10.8544,10.8732,10.8544,10.8607,229900.0
2008-09-30 14:00:00,17.33,17.35,17.32,17.33,513200.0,10.8607,10.8732,10.8544,10.8607,513200.0
2008-09-30 14:30:00,17.33,17.36,17.32,17.35,440300.0,10.8607,10.8795,10.8544,10.8732,440300.0
2008-09-30 15:00:00,17.35,17.41,17.34,17.4,936900.0,10.8732,10.9108,10.8669,10.9045,936900.0
2008-09-30 15:30:00,17.4,17.7,17.39,17.68,1807500.0,10.9045,11.0925,10.8983,11.08,1807500.0
2008-10-01 09:30:00,18.68,18.68,16.95,17.3,131100.0,11.7067,11.7067,10.6225,10.8419,131100.0
2008-10-01 10:00:00,17.28,17.59,17.02,17.55,192500.0,10.8293,11.0236,10.6664,10.9985,192500.0
2008-10-01 10:30:00,17.55,17.59,17.35,17.4,126400.0,10.9985,11.0236,10.8732,10.9045,126400.0
2008-10-01 11:00:00,17.4,17.52,17.22,17.49,180100.0,10.9045,10.9797,10.7917,10.9609,180100.0
2008-10-01 11:30:00,17.51,17.51,17.38,17.39,137500.0,10.9735,10.9735,10.892,10.8983,137500.0
2008-10-01 12:00:00,17.4,17.42,17.38,17.4,139200.0,10.9045,10.9171,10.892,10.9045,139200.0
2008-10-01 12:30:00,17.4,17.42,17.38,17.38,188700.0,10.9045,10.9171,10.892,10.892,188700.0
2008-10-01 13:00:00,17.38,17.39,17.18,17.19,115500.0,10.892,10.8983,10.7666,10.7729,115500.0
2008-10-01 13:30:00,17.18,17.19,16.77,16.79,368600.0,10.7666,10.7729,10.5097,10.5222,368600.0
2008-10-01 14:00:00,16.78,17.02,16.56,17.02,320100.0,10.516,10.6664,10.3781,10.6664,320100.0
2008-10-01 14:30:00,17.02,17.09,16.93,16.99,394200.0,10.6664,10.7102,10.61,10.6476,394200.0
2008-10-01 15:00:00,16.98,17.17,16.97,17.15,698400.0,10.6413,10.7604,10.635,10.7478,698400.0
2008-10-01 15:30:00,17.15,17.47,17.14,17.38,993500.0,10.7478,10.9484,10.7416,10.892,993500.0
2008-10-02 09:30:00,17.32,17.52,17.22,17.38,416800.0,10.8544,10.9797,10.7917,10.892,416800.0
2008-10-02 10:00:00,17.37,17.39,17.1,17.28,193900.0,10.8857,10.8983,10.7165,10.8293,193900.0
2008-10-02 10:30:00,17.28,17.4,17.27,17.35,444900.0,10.8293,10.9045,10.823,10.8732,444900.0
2008-10-02 11:00:00,17.35,17.36,17.09,17.17,278200.0,10.8732,10.8795,10.7102,10.7604,278200.0
2008-10-02 11:30:00,17.17,17.29,17.07,17.21,294900.0,10.7604,10.8356,10.6977,10.7854,294900.0
2008-10-02 12:00:00,17.21,17.33,17.16,17.16,184200.0,10.7854,10.8607,10.7541,10.7541,184200.0
2008-10-02 12:30:00,17.18,17.31,17.13,17.28,218800.0,10.7666,10.8481,10.7353,10.8293,218800.0
2008-10-02 13:00:00,17.28,17.31,17.18,17.23,259300.0,10.8293,10.8481,10.7666,10.798,259300.0
2008-10-02 13:30:00,17.23,17.26,17.04,17.21,319900.0,10.798,10.8168,10.6789,10.7854,319900.0
2008-10-02 14:00:00,17.2,17.23,16.99,17.04,357700.0,10.7792,10.798,10.6476,10.6789,357700.0
2008-10-02 14:30:00,17.04,17.2,16.97,17.16,469700.0,10.6789,10.7792,10.635,10.7541,469700.0
2008-10-02 15:00:00,17.17,17.18,16.88,16.91,578000.0,10.7604,10.7666,10.5786,10.5974,578000.0
2008-10-02 15:30:00,16.92,16.92,16.58,16.61,918000.0,10.6037,10.6037,10.3906,10.4094,918000.0
2008-10-03 09:30:00,17.0,17.25,16.9,16.92,174500.0,10.6538,10.8105,10.5912,10.6037,174500.0
2008-10-03 10:00:00,16.91,17.04,16.7,16.96,206300.0,10.5974,10.6789,10.4658,10.6288,206300.0
2008-10-03 10:30:00,16.97,17.12,16.93,17.09,152300.0,10.635,10.729,10.61,10.7102,152300.0
2008-10-03 11:00:00,17.1,17.25,17.1,17.15,202900.0,10.7165,10.8105,10.7165,10.7478,202900.0
2008-10-03 11:30:00,17.16,17.19,17.02,17.04,164100.0,10.7541,10.7729,10.6664,10.6789,164100.0
2008-10-03 12:00:00,17.04,17.08,17.02,17.07,75200.0,10.6789,10.704,10.6664,10.6977,75200.0
2008-10-03 12:30:00,17.07,17.16,17.05,17.12,250900.0,10.6977,10.7541,10.6852,10.729,250900.0
2008-10-03 13:00:00,17.12,17.23,16.91,17.07,412100.0,10.729,10.798,10.5974,10.6977,412100.0
2008-10-03 13:30:00,17.06,17.14,16.74,16.76,494800.0,10.6914,10.7416,10.4909,10.5034,494800.0
2008-10-03 14:00:00,16.77,16.87,16.41,16.44,381700.0,10.5097,10.5724,10.2841,10.3029,381700.0
2008-10-03 14:30:00,16.44,17.01,16.21,16.98,327100.0,10.3029,10.6601,10.1588,10.6413,327100.0
2008-10-03 15:00:00,16.99,17.02,16.68,16.72,344700.0,10.6476,10.6664,10.4533,10.4784,344700.0
2008-10-03 15:30:00,16.72,17.01,16.58,16.7,734100.0,10.4784,10.6601,10.3906,10.4658,734100.0
2008-10-06 09:30:00,16.21,16.57,16.11,16.4,393300.0,10.1588,10.3844,10.0961,10.2778,393300.0
2008-10-06 10:00:00,16.42,16.48,16.15,16.32,263400.0,10.2904,10.328,10.1211,10.2277,263400.0
2008-10-06 10:30:00,16.31,16.32,15.82,16.03,209200.0,10.2214,10.2277,9.9143,10.0459,209200.0
2008-10-06 11:00:00,16.03,16.18,15.84,16.04,224400.0,10.0459,10.14,9.9269,10.0522,224400.0
2008-10-06 11:30:00,16.04,16.15,15.77,15.78,154800.0,10.0522,10.1211,9.883,9.8893,154800.0
2008-10-06 12:00:00,15.77,15.92,15.77,15.8,98300.0,9.883,9.977,9.883,9.9018,98300.0
2008-10-06 12:30:00,15.81,15.84,15.53,15.6,162900.0,9.9081,9.9269,9.7326,9.7765,162900.0
2008-10-06 13:00:00,15.6,15.66,15.51,15.63,144100.0,9.7765,9.8141,9.7201,9.7953,144100.0
2008-10-06 13:30:00,15.63,15.63,15.33,15.35,153600.0,9.7953,9.7953,9.6073,9.6198,153600.0
2008-10-06 14:00:00,15.37,15.42,15.06,15.16,272100.0,9.6323,9.6637,9.4381,9.5007,272100.0
2008-10-06 14:30:00,15.16,15.18,14.95,15.0,364700.0,9.5007,9.5133,9.3691,9.4004,364700.0
2008-10-06 15:00:00,15.0,15.21,14.84,15.11,445900.0,9.4004,9.5321,9.3002,9.4694,445900.0
2008-10-06 15:30:00,15.09,15.8,14.93,15.65,943600.0,9.4569,9.9018,9.3566,9.8078,943600.0
2008-10-07 09:30:00,15.23,15.61,14.98,15.09,318200.0,9.5446,9.7827,9.3879,9.4569,318200.0
2008-10-07 10:00:00,15.09,15.12,14.81,15.0,242300.0,9.4569,9.4757,9.2814,9.4004,242300.0
2008-10-07 10:30:00,15.0,15.01,14.83,14.9,157200.0,9.4004,9.4067,9.2939,9.3378,157200.0
2008-10-07 11:00:00,14.9,14.93,14.75,14.82,175300.0,9.3378,9.3566,9.2438,9.2876,175300.0
2008-10-07 11:30:00,14.83,14.88,14.66,14.69,156500.0,9.2939,9.3252,9.1874,9.2062,156500.0
2008-10-07 12:00:00,14.7,14.78,14.5,14.53,197000.0,9.2124,9.2626,9.0871,9.1059,197000.0
2008-10-07 12:30:00,14.52,14.65,14.39,14.56,222600.0,9.0996,9.1811,9.0182,9.1247,222600.0
2008-10-07 13:00:00,14.56,14.66,14.34,14.38,292800.0,9.1247,9.1874,8.9868,9.0119,292800.0
2008-10-07 13:30:00,14.38,14.5,14.1,14.16,468000.0,9.0119,9.0871,8.8364,8.874,468000.0
2008-10-07 14:00:00,14.15,14.45,14.07,14.41,410400.0,8.8678,9.0558,8.8176,9.0307,410400.0
2008-10-07 14:30:00,14.42,14.6,14.36,14.37,399900.0,9.037,9.1498,8.9994,9.0056,399900.0
2008-10-07 15:00:00,14.37,14.39,14.03,14.12,352300.0,9.0056,9.0182,8.7926,8.849,352300.0
2008-10-07 15:30:00,14.12,14.23,13.3,13.37,811700.0,8.849,8.9179,8.3351,8.3789,811700.0
2008-10-08 09:30:00,13.15,15.15,13.0,14.8,1006200.0,8.2411,9.4945,8.1471,9.2751,1006200.0
2008-10-08 10:00:00,14.8,14.99,13.99,14.09,459100.0,9.2751,9.3942,8.7675,8.8302,459100.0
2008-10-08 10:30:00,14.11,14.32,13.92,14.0,460800.0,8.8427,8.9743,8.7236,8.7738,460800.0
2008-10-08 11:00:00,14.0,14.59,14.0,14.4,770300.0,8.7738,9.1435,8.7738,9.0244,770300.0
2008-10-08 11:30:00,14.42,14.46,14.0,14.35,332700.0,9.037,9.062,8.7738,8.9931,332700.0
2008-10-08 12:00:00,14.35,14.4,14.04,14.06,336600.0,8.9931,9.0244,8.7988,8.8114,336600.0
2008-10-08 12:30:00,14.06,14.14,13.91,14.04,298600.0,8.8114,8.8615,8.7173,8.7988,298600.0
2008-10-08 13:00:00,14.03,14.38,14.03,14.09,340300.0,8.7926,9.0119,8.7926,8.8302,340300.0
2008-10-08 13:30:00,14.06,14.56,14.02,14.53,285600.0,8.8114,9.1247,8.7863,9.1059,285600.0
2008-10-08 14:00:00,14.54,14.55,14.33,14.45,299300.0,9.1122,9.1184,8.9806,9.0558,299300.0
2008-10-08 14:30:00,14.44,14.51,14.2,14.38,283900.0,9.0495,9.0934,8.8991,9.0119,283900.0
2008-10-08 15:00:00,14.36,14.39,13.99,14.0,310400.0,8.9994,9.0182,8.7675,8.7738,310400.0
2008-10-08 15:30:00,14.0,14.2,13.78,13.8,515100.0,8.7738,8.8991,8.6359,8.6484,515100.0
2008-10-09 09:30:00,13.85,14.12,13.56,13.7,445900.0,8.6797,8.849,8.498,8.5857,445900.0
2008-10-09 10:00:00,13.7,13.71,13.18,13.18,727700.0,8.5857,8.592,8.2599,8.2599,727700.0
2008-10-09 10:30:00,13.18,13.43,13.13,13.18,517900.0,8.2599,8.4165,8.2285,8.2599,517900.0
2008-10-09 11:00:00,13.17,13.6,12.92,13.59,555600.0,8.2536,8.5231,8.0969,8.5168,555600.0
2008-10-09 11:30:00,13.59,13.93,13.59,13.62,669000.0,8.5168,8.7299,8.5168,8.5356,669000.0
2008-10-09 12:00:00,13.63,13.68,13.44,13.44,376500.0,8.5419,8.5732,8.4228,8.4228,376500.0
2008-10-09 12:30:00,13.45,13.69,13.45,13.66,398100.0,8.4291,8.5795,8.4291,8.5607,398100.0
2008-10-09 13:00:00,13.66,13.97,13.64,13.92,520500.0,8.5607,8.755,8.5481,8.7236,520500.0
2008-10-09 13:30:00,13.93,14.17,13.92,13.95,512800.0,8.7299,8.8803,8.7236,8.7424,512800.0
2008-10-09 14:00:00,13.94,14.01,13.63,13.63,315700.0,8.7362,8.78,8.5419,8.5419,315700.0
2008-10-09 14:30:00,13.64,13.78,13.59,13.6,464900.0,8.5481,8.6359,8.5168,8.5231,464900.0
2008-10-09 15:00:00,13.6,13.64,13.27,13.39,676700.0,8.5231,8.5481,8.3163,8.3915,676700.0
2008-10-09 15:30:00,13.4,13.47,12.98,13.13,1723900.0,8.3977,8.4416,8.1345,8.2285,1723900.0
2008-10-10 09:30:00,12.75,16.25,10.59,11.22,1651000.0,7.9904,10.1838,6.6367,7.0315,1651000.0
2008-10-10 10:00:00,11.19,11.77,11.0,11.35,789500.0,7.0127,7.3762,6.8937,7.113,789500.0
2008-10-10 10:30:00,11.39,11.56,11.05,11.5,706800.0,7.1381,7.2446,6.925,7.207,706800.0
2008-10-10 11:00:00,11.51,11.66,11.29,11.33,593700.0,7.2133,7.3073,7.0754,7.1005,593700.0
2008-10-10 11:30:00,11.32,11.51,11.14,11.3,906500.0,7.0942,7.2133,6.9814,7.0817,906500.0
2008-10-10 12:00:00,11.29,11.64,11.22,11.48,955500.0,7.0754,7.2947,7.0315,7.1945,955500.0
2008-10-10 12:30:00,11.49,11.61,11.37,11.59,678800.0,7.2007,7.2759,7.1255,7.2634,678800.0
2008-10-10 13:00:00,11.58,11.64,11.4,11.53,592900.0,7.2571,7.2947,7.1443,7.2258,592900.0
2008-10-10 13:30:00,11.54,11.58,11.44,11.55,712200.0,7.2321,7.2571,7.1694,7.2383,712200.0
2008-10-10 14:00:00,11.54,11.91,11.35,11.52,623700.0,7.2321,7.464,7.113,7.2195,623700.0
2008-10-10 14:30:00,11.53,11.7,11.46,11.63,623700.0,7.2258,7.3323,7.1819,7.2885,623700.0
2008-10-10 15:00:00,11.64,12.77,11.6,12.44,1123000.0,7.2947,8.0029,7.2697,7.7961,1123000.0
2008-10-10 15:30:00,12.43,12.87,12.1,12.84,1282700.0,7.7898,8.0656,7.583,8.0468,1282700.0
2008-10-13 09:30:00,14.88,14.88,13.25,14.1,754700.0,9.3252,9.3252,8.3037,8.8364,754700.0
2008-10-13 10:00:00,14.13,14.27,13.95,14.19,383000.0,8.8552,8.943,8.7424,8.8928,383000.0
2008-10-13 10:30:00,14.19,14.27,13.93,14.0,380900.0,8.8928,8.943,8.7299,8.7738,380900.0
2008-10-13 11:00:00,13.99,14.07,13.98,14.01,194200.0,8.7675,8.8176,8.7612,8.78,194200.0
2008-10-13 11:30:00,14.01,14.04,14.0,14.03,244300.0,8.78,8.7988,8.7738,8.7926,244300.0
2008-10-13 12:00:00,14.03,14.18,14.0,14.16,238800.0,8.7926,8.8866,8.7738,8.874,238800.0
2008-10-13 12:30:00,14.16,14.2,14.04,14.05,182400.0,8.874,8.8991,8.7988,8.8051,182400.0
2008-10-13 13:00:00,14.05,14.09,14.04,14.05,100100.0,8.8051,8.8302,8.7988,8.8051,100100.0
2008-10-13 13:30:00,14.06,14.06,13.96,13.97,178500.0,8.8114,8.8114,8.7487,8.755,178500.0
2008-10-13 14:00:00,13.97,13.98,13.8,13.82,199200.0,8.755,8.7612,8.6484,8.6609,199200.0
2008-10-13 14:30:00,13.82,14.02,13.8,13.94,187400.0,8.6609,8.7863,8.6484,8.7362,187400.0
2008-10-13 15:00:00,13.94,14.15,13.94,14.08,380800.0,8.7362,8.8678,8.7362,8.8239,380800.0
2008-10-13 15:30:00,14.08,15.49,13.99,15.27,1546700.0,8.8239,9.7075,8.7675,9.5697,1546700.0
2008-10-14 09:30:00,15.48,16.62,15.09,15.39,841800.0,9.7013,10.4157,9.4569,9.6449,841800.0
2008-10-14 10:00:00,15.39,15.61,15.21,15.39,775200.0,9.6449,9.7827,9.5321,9.6449,775200.0
2008-10-14 10:30:00,15.4,15.43,14.89,15.02,754000.0,9.6511,9.6699,9.3315,9.413,754000.0
2008-10-14 11:00:00,15.01,15.29,14.87,15.26,339000.0,9.4067,9.5822,9.319,9.5634,339000.0
2008-10-14 11:30:00,15.24,15.4,15.22,15.28,306500.0,9.5509,9.6511,9.5383,9.5759,306500.0
2008-10-14 12:00:00,15.28,15.42,15.2,15.4,277000.0,9.5759,9.6637,9.5258,9.6511,277000.0
2008-10-14 12:30:00,15.4,15.55,15.39,15.49,275300.0,9.6511,9.7451,9.6449,9.7075,275300.0
2008-10-14 13:00:00,15.49,15.5,15.41,15.47,212800.0,9.7075,9.7138,9.6574,9.695,212800.0
2008-10-14 13:30:00,15.47,15.51,15.18,15.23,396100.0,9.695,9.7201,9.5133,9.5446,396100.0
2008-10-14 14:00:00,15.23,15.28,14.99,15.22,585500.0,9.5446,9.5759,9.3942,9.5383,585500.0
2008-10-14 14:30:00,15.24,15.26,14.82,14.9,523300.0,9.5509,9.5634,9.2876,9.3378,523300.0
2008-10-14 15:00:00,14.91,15.1,14.87,15.08,608900.0,9.344,9.4631,9.319,9.4506,608900.0
2008-10-14 15:30:00,15.09,15.46,15.02,15.26,1272100.0,9.4569,9.6887,9.413,9.5634,1272100.0
2008-10-15 09:30:00,14.87,14.87,14.36,14.68,348000.0,9.319,9.319,8.9994,9.1999,348000.0
2008-10-15 10:00:00,14.65,14.77,14.46,14.7,172800.0,9.1811,9.2563,9.062,9.2124,172800.0
2008-10-15 10:30:00,14.72,14.98,14.68,14.69,177500.0,9.225,9.3879,9.1999,9.2062,177500.0
2008-10-15 11:00:00,14.68,14.77,14.63,14.65,164100.0,9.1999,9.2563,9.1686,9.1811,164100.0
2008-10-15 11:30:00,14.65,14.68,14.6,14.66,121700.0,9.1811,9.1999,9.1498,9.1874,121700.0
2008-10-15 12:00:00,14.65,14.67,14.56,14.61,130600.0,9.1811,9.1936,9.1247,9.156,130600.0
2008-10-15 12:30:00,14.61,14.78,14.57,14.66,161900.0,9.156,9.2626,9.131,9.1874,161900.0
2008-10-15 13:00:00,14.64,14.65,14.41,14.48,149200.0,9.1748,9.1811,9.0307,9.0746,149200.0
2008-10-15 13:30:00,14.48,14.5,14.24,14.27,217400.0,9.0746,9.0871,8.9242,8.943,217400.0
2008-10-15 14:00:00,14.27,14.32,14.14,14.29,206800.0,8.943,8.9743,8.8615,8.9555,206800.0
2008-10-15 14:30:00,14.3,14.4,14.25,14.27,200300.0,8.9618,9.0244,8.9304,8.943,200300.0
2008-10-15 15:00:00,14.27,14.47,14.18,14.22,345700.0,8.943,9.0683,8.8866,8.9116,345700.0
2008-10-15 15:30:00,14.22,14.22,13.25,13.26,998500.0,8.9116,8.9116,8.3037,8.31,998500.0
2008-10-16 09:30:00,13.61,13.61,12.8,12.95,516300.0,8.5293,8.5293,8.0217,8.1157,516300.0
2008-10-16 10:00:00,12.94,12.96,12.39,12.44,556700.0,8.1095,8.122,7.7648,7.7961,556700.0
2008-10-16 10:30:00,12.44,12.54,12.2,12.23,342300.0,7.7961,7.8588,7.6457,7.6645,342300.0
2008-10-16 11:00:00,12.23,12.31,12.03,12.24,348100.0,7.6645,7.7146,7.5392,7.6708,348100.0
2008-10-16 11:30:00,12.21,12.44,12.21,12.37,360900.0,7.652,7.7961,7.652,7.7522,360900.0
2008-10-16 12:00:00,12.37,12.66,12.21,12.5,271400.0,7.7522,7.934,7.652,7.8337,271400.0
2008-10-16 12:30:00,12.49,12.58,12.31,12.36,371900.0,7.8274,7.8838,7.7146,7.746,371900.0
2008-10-16 13:00:00,12.34,12.55,12.3,12.44,356500.0,7.7334,7.865,7.7084,7.7961,356500.0
2008-10-16 13:30:00,12.46,12.56,12.25,12.48,292800.0,7.8086,7.8713,7.677,7.8212,292800.0
2008-10-16 14:00:00,12.49,12.52,12.21,12.24,292400.0,7.8274,7.8462,7.652,7.6708,292400.0
2008-10-16 14:30:00,12.26,12.44,12.18,12.37,389900.0,7.6833,7.7961,7.6332,7.7522,389900.0
2008-10-16 15:00:00,12.36,12.9,12.31,12.89,693100.0,7.746,8.0844,7.7146,8.0781,693100.0
2008-10-16 15:30:00,12.9,13.34,12.7,13.26,877300.0,8.0844,8.3601,7.959,8.31,877300.0
2008-10-17 09:30:00,12.01,13.67,12.01,13.67,856900.0,7.5266,8.5669,7.5266,8.5669,856900.0
2008-10-17 10:00:00,13.67,13.89,13.58,13.78,349600.0,8.5669,8.7048,8.5105,8.6359,349600.0
2008-10-17 10:30:00,13.78,13.94,13.67,13.7,526800.0,8.6359,8.7362,8.5669,8.5857,526800.0
2008-10-17 11:00:00,13.7,13.82,13.68,13.7,252800.0,8.5857,8.6609,8.5732,8.5857,252800.0
2008-10-17 11:30:00,13.7,13.72,13.51,13.55,190800.0,8.5857,8.5983,8.4667,8.4917,190800.0
2008-10-17 12:00:00,13.56,13.77,13.55,13.75,137300.0,8.498,8.6296,8.4917,8.6171,137300.0
2008-10-17 12:30:00,13.75,13.94,13.69,13.91,117700.0,8.6171,8.7362,8.5795,8.7173,117700.0
2008-10-17 13:00:00,13.91,14.05,13.89,14.01,145200.0,8.7173,8.8051,8.7048,8.78,145200.0
2008-10-17 13:30:00,14.01,14.05,13.97,14.02,268100.0,8.78,8.8051,8.755,8.7863,268100.0
2008-10-17 14:00:00,14.02,14.1,13.91,13.95,254500.0,8.7863,8.8364,8.7173,8.7424,254500.0
2008-10-17 14:30:00,13.95,14.0,13.77,13.91,340800.0,8.7424,8.7738,8.6296,8.7173,340800.0
2008-10-17 15:00:00,13.92,14.05,13.62,13.7,415300.0,8.7236,8.8051,8.5356,8.5857,415300.0
2008-10-17 15:30:00,13.7,13.86,13.52,13.54,619600.0,8.5857,8.686,8.4729,8.4855,619600.0
2008-10-20 09:30:00,13.62,14.05,13.25,13.61,410900.0,8.5356,8.8051,8.3037,8.5293,410900.0
2008-10-20 10:00:00,13.61,13.81,13.39,13.4,257400.0,8.5293,8.6547,8.3915,8.3977,257400.0
2008-10-20 10:30:00,13.41,13.51,13.3,13.36,221600.0,8.404,8.4667,8.3351,8.3727,221600.0
2008-10-20 11:00:00,13.37,13.54,13.27,13.53,184900.0,8.3789,8.4855,8.3163,8.4792,184900.0
2008-10-20 11:30:00,13.54,13.75,13.54,13.73,176700.0,8.4855,8.6171,8.4855,8.6045,176700.0
2008-10-20 12:00:00,13.73,13.81,13.68,13.68,126800.0,8.6045,8.6547,8.5732,8.5732,126800.0
2008-10-20 12:30:00,13.68,13.71,13.58,13.67,152900.0,8.5732,8.592,8.5105,8.5669,152900.0
2008-10-20 13:00:00,13.66,13.83,13.62,13.83,88500.0,8.5607,8.6672,8.5356,8.6672,88500.0
2008-10-20 13:30:00,13.84,13.86,13.78,13.8,124300.0,8.6735,8.686,8.6359,8.6484,124300.0
2008-10-20 14:00:00,13.8,13.9,13.74,13.75,129200.0,8.6484,8.7111,8.6108,8.6171,129200.0
2008-10-20 14:30:00,13.75,13.89,13.71,13.84,171800.0,8.6171,8.7048,8.592,8.6735,171800.0
2008-10-20 15:00:00,13.84,13.91,13.77,13.86,317000.0,8.6735,8.7173,8.6296,8.686,317000.0
2008-10-20 15:30:00,13.88,14.33,13.81,14.17,730700.0,8.6985,8.9806,8.6547,8.8803,730700.0
2008-10-21 09:30:00,13.95,14.14,13.61,14.07,188200.0,8.7424,8.8615,8.5293,8.8176,188200.0
2008-10-21 10:00:00,14.07,14.31,14.03,14.22,176600.0,8.8176,8.968,8.7926,8.9116,176600.0
2008-10-21 10:30:00,14.24,14.27,14.18,14.2,123300.0,8.9242,8.943,8.8866,8.8991,123300.0
2008-10-21 11:00:00,14.21,14.25,14.11,14.13,76800.0,8.9054,8.9304,8.8427,8.8552,76800.0
2008-10-21 11:30:00,14.14,14.23,13.95,14.0,125400.0,8.8615,8.9179,8.7424,8.7738,125400.0
2008-10-21 12:00:00,14.0,14.06,13.96,14.04,148500.0,8.7738,8.8114,8.7487,8.7988,148500.0
2008-10-21 12:30:00,14.05,14.12,13.92,13.93,83600.0,8.8051,8.849,8.7236,8.7299,83600.0
2008-10-21 13:00:00,13.93,14.08,13.93,14.07,193700.0,8.7299,8.8239,8.7299,8.8176,193700.0
2008-10-21 13:30:00,14.07,14.07,13.91,13.95,169300.0,8.8176,8.8176,8.7173,8.7424,169300.0
2008-10-21 14:00:00,13.95,14.11,13.94,14.11,132200.0,8.7424,8.8427,8.7362,8.8427,132200.0
2008-10-21 14:30:00,14.11,14.22,14.09,14.11,154800.0,8.8427,8.9116,8.8302,8.8427,154800.0
2008-10-21 15:00:00,14.11,14.24,14.01,14.01,235400.0,8.8427,8.9242,8.78,8.78,235400.0
2008-10-21 15:30:00,14.0,14.02,13.77,13.8,526200.0,8.7738,8.7863,8.6296,8.6484,526200.0
2008-10-22 09:30:00,13.53,13.56,12.94,12.98,404100.0,8.4792,8.498,8.1095,8.1345,404100.0
2008-10-22 10:00:00,12.97,13.13,12.87,13.02,252400.0,8.1283,8.2285,8.0656,8.1596,252400.0
2008-10-22 10:30:00,13.02,13.23,12.98,13.12,250900.0,8.1596,8.2912,8.1345,8.2223,250900.0
2008-10-22 11:00:00,13.12,13.19,13.02,13.13,171800.0,8.2223,8.2661,8.1596,8.2285,171800.0
2008-10-22 11:30:00,13.12,13.28,13.1,13.24,146500.0,8.2223,8.3225,8.2097,8.2975,146500.0
2008-10-22 12:00:00,13.23,13.3,13.16,13.27,130800.0,8.2912,8.3351,8.2473,8.3163,130800.0
2008-10-22 12:30:00,13.27,13.27,13.09,13.11,149500.0,8.3163,8.3163,8.2035,8.216,149500.0
2008-10-22 13:00:00,13.12,13.12,12.96,13.02,173700.0,8.2223,8.2223,8.122,8.1596,173700.0
2008-10-22 13:30:00,13.01,13.03,12.89,13.01,186200.0,8.1533,8.1659,8.0781,8.1533,186200.0
2008-10-22 14:00:00,13.01,13.06,12.94,13.04,210400.0,8.1533,8.1847,8.1095,8.1721,210400.0
2008-10-22 14:30:00,13.04,13.04,12.81,12.93,272500.0,8.1721,8.1721,8.028,8.1032,272500.0
2008-10-22 15:00:00,12.91,12.94,12.75,12.76,267600.0,8.0907,8.1095,7.9904,7.9966,267600.0
2008-10-22 15:30:00,12.76,12.82,12.5,12.7,1678100.0,7.9966,8.0342,7.8337,7.959,1678100.0
2008-10-23 09:30:00,12.7,12.84,12.31,12.44,390200.0,7.959,8.0468,7.7146,7.7961,390200.0
2008-10-23 10:00:00,12.43,12.51,12.36,12.4,481300.0,7.7898,7.84,7.746,7.771,481300.0
2008-10-23 10:30:00,12.38,12.74,12.32,12.74,407400.0,7.7585,7.9841,7.7209,7.9841,407400.0
2008-10-23 11:00:00,12.74,12.77,12.59,12.7,340200.0,7.9841,8.0029,7.8901,7.959,340200.0
2008-10-23 11:30:00,12.7,12.73,12.51,12.6,358100.0,7.959,7.9778,7.84,7.8964,358100.0
2008-10-23 12:00:00,12.6,12.6,12.38,12.4,329800.0,7.8964,7.8964,7.7585,7.771,329800.0
2008-10-23 12:30:00,12.4,12.46,12.33,12.37,269600.0,7.771,7.8086,7.7272,7.7522,269600.0
2008-10-23 13:00:00,12.37,12.53,12.26,12.37,509100.0,7.7522,7.8525,7.6833,7.7522,509100.0
2008-10-23 13:30:00,12.37,12.46,12.28,12.33,373800.0,7.7522,7.8086,7.6958,7.7272,373800.0
2008-10-23 14:00:00,12.33,12.33,11.97,12.19,426500.0,7.7272,7.7272,7.5016,7.6394,426500.0
2008-10-23 14:30:00,12.2,12.36,12.09,12.22,504500.0,7.6457,7.746,7.5768,7.6582,504500.0
2008-10-23 15:00:00,12.23,12.6,12.17,12.5,537800.0,7.6645,7.8964,7.6269,7.8337,537800.0
2008-10-23 15:30:00,12.51,13.04,12.34,12.97,1028400.0,7.84,8.1721,7.7334,8.1283,1028400.0
2008-10-24 09:30:00,12.09,12.7,10.29,12.34,432900.0,7.5768,7.959,6.4487,7.7334,432900.0
2008-10-24 10:00:00,12.37,12.56,12.13,12.3,346200.0,7.7522,7.8713,7.6018,7.7084,346200.0
2008-10-24 10:30:00,12.29,12.47,12.26,12.39,247400.0,7.7021,7.8149,7.6833,7.7648,247400.0
2008-10-24 11:00:00,12.41,12.6,12.29,12.51,198900.0,7.7773,7.8964,7.7021,7.84,198900.0
2008-10-24 11:30:00,12.52,12.61,12.38,12.42,208900.0,7.8462,7.9026,7.7585,7.7836,208900.0
2008-10-24 12:00:00,12.41,12.43,12.25,12.27,168500.0,7.7773,7.7898,7.677,7.6896,168500.0
2008-10-24 12:30:00,12.26,12.43,12.19,12.35,149400.0,7.6833,7.7898,7.6394,7.7397,149400.0
2008-10-24 13:00:00,12.35,12.55,12.33,12.45,167200.0,7.7397,7.865,7.7272,7.8024,167200.0
2008-10-24 13:30:00,12.45,12.45,12.09,12.09,284300.0,7.8024,7.8024,7.5768,7.5768,284300.0
2008-10-24 14:00:00,12.11,12.27,12.07,12.19,292900.0,7.5893,7.6896,7.5642,7.6394,292900.0
2008-10-24 14:30:00,12.19,12.43,12.18,12.4,472500.0,7.6394,7.7898,7.6332,7.771,472500.0
2008-10-24 15:00:00,12.4,12.61,12.34,12.54,484200.0,7.771,7.9026,7.7334,7.8588,484200.0
2008-10-24 15:30:00,12.54,12.54,12.23,12.24,766300.0,7.8588,7.8588,7.6645,7.6708,766300.0
2008-10-27 09:30:00,12.15,12.38,11.8,12.17,251300.0,7.6144,7.7585,7.395,7.6269,251300.0
2008-10-27 10:00:00,12.17,12.39,12.16,12.28,319700.0,7.6269,7.7648,7.6206,7.6958,319700.0
2008-10-27 10:30:00,12.28,12.32,12.19,12.3,426200.0,7.6958,7.7209,7.6394,7.7084,426200.0
2008-10-27 11:00:00,12.3,12.45,12.25,12.4,322800.0,7.7084,7.8024,7.677,7.771,322800.0
2008-10-27 11:30:00,12.4,12.41,12.26,12.29,453000.0,7.771,7.7773,7.6833,7.7021,453000.0
2008-10-27 12:00:00,12.29,12.5,12.28,12.31,332200.0,7.7021,7.8337,7.6958,7.7146,332200.0
2008-10-27 12:30:00,12.3,12.42,12.26,12.42,165500.0,7.7084,7.7836,7.6833,7.7836,165500.0
2008-10-27 13:00:00,12.41,12.44,12.29,12.4,125500.0,7.7773,7.7961,7.7021,7.771,125500.0
2008-10-27 13:30:00,12.4,12.47,12.29,12.29,156100.0,7.771,7.8149,7.7021,7.7021,156100.0
2008-10-27 14:00:00,12.3,12.34,12.18,12.19,244000.0,7.7084,7.7334,7.6332,7.6394,244000.0
2008-10-27 14:30:00,12.19,12.25,12.05,12.06,265600.0,7.6394,7.677,7.5517,7.558,265600.0
2008-10-27 15:00:00,12.06,12.22,12.04,12.11,355300.0,7.558,7.6582,7.5454,7.5893,355300.0
2008-10-27 15:30:00,12.11,12.22,11.71,11.75,977300.0,7.5893,7.6582,7.3386,7.3637,977300.0
2008-10-28 09:30:00,12.08,12.42,11.79,11.84,297600.0,7.5705,7.7836,7.3888,7.4201,297600.0
2008-10-28 10:00:00,11.83,11.83,11.41,11.43,329300.0,7.4138,7.4138,7.1506,7.1631,329300.0
2008-10-28 10:30:00,11.43,11.53,11.41,11.5,278600.0,7.1631,7.2258,7.1506,7.207,278600.0
2008-10-28 11:00:00,11.49,11.59,11.49,11.59,286100.0,7.2007,7.2634,7.2007,7.2634,286100.0
2008-10-28 11:30:00,11.58,11.66,11.5,11.59,291000.0,7.2571,7.3073,7.207,7.2634,291000.0
2008-10-28 12:00:00,11.6,11.73,11.55,11.67,223000.0,7.2697,7.3512,7.2383,7.3135,223000.0
2008-10-28 12:30:00,11.67,11.79,11.66,11.78,155700.0,7.3135,7.3888,7.3073,7.3825,155700.0
2008-10-28 13:00:00,11.77,11.88,11.74,11.79,203300.0,7.3762,7.4452,7.3574,7.3888,203300.0
2008-10-28 13:30:00,11.79,11.85,11.73,11.75,201100.0,7.3888,7.4264,7.3512,7.3637,201100.0
2008-10-28 14:00:00,11.74,12.03,11.74,12.02,308100.0,7.3574,7.5392,7.3574,7.5329,308100.0
2008-10-28 14:30:00,12.02,12.27,11.98,12.2,311100.0,7.5329,7.6896,7.5078,7.6457,311100.0
2008-10-28 15:00:00,12.2,12.46,12.07,12.41,539700.0,7.6457,7.8086,7.5642,7.7773,539700.0
2008-10-28 15:30:00,12.42,13.04,12.27,12.95,1375000.0,7.7836,8.1721,7.6896,8.1157,1375000.0
2008-10-29 09:30:00,13.02,13.12,12.69,12.85,325400.0,8.1596,8.2223,7.9528,8.0531,325400.0
2008-10-29 10:00:00,12.83,13.11,12.8,13.09,224900.0,8.0405,8.216,8.0217,8.2035,224900.0
2008-10-29 10:30:00,13.09,13.18,13.06,13.08,299300.0,8.2035,8.2599,8.1847,8.1972,299300.0
2008-10-29 11:00:00,13.07,13.4,13.07,13.38,318100.0,8.1909,8.3977,8.1909,8.3852,318100.0
2008-10-29 11:30:00,13.39,13.47,13.33,13.47,180300.0,8.3915,8.4416,8.3539,8.4416,180300.0
2008-10-29 12:00:00,13.47,13.64,13.45,13.62,234500.0,8.4416,8.5481,8.4291,8.5356,234500.0
2008-10-29 12:30:00,13.63,13.68,13.54,13.54,269900.0,8.5419,8.5732,8.4855,8.4855,269900.0
2008-10-29 13:00:00,13.54,13.65,13.5,13.65,175300.0,8.4855,8.5544,8.4604,8.5544,175300.0
2008-10-29 13:30:00,13.65,13.66,13.59,13.6,300500.0,8.5544,8.5607,8.5168,8.5231,300500.0
2008-10-29 14:00:00,13.6,13.65,13.36,13.45,451700.0,8.5231,8.5544,8.3727,8.4291,451700.0
2008-10-29 14:30:00,13.45,13.6,13.3,13.51,494400.0,8.4291,8.5231,8.3351,8.4667,494400.0
2008-10-29 15:00:00,13.51,13.68,13.4,13.6,886300.0,8.4667,8.5732,8.3977,8.5231,886300.0
2008-10-29 15:30:00,13.6,13.83,12.93,13.03,1660600.0,8.5231,8.6672,8.1032,8.1659,1660600.0
2008-10-30 09:30:00,13.46,13.6,13.2,13.33,277800.0,8.4353,8.5231,8.2724,8.3539,277800.0
2008-10-30 10:00:00,13.32,13.39,13.16,13.23,275900.0,8.3476,8.3915,8.2473,8.2912,275900.0
2008-10-30 10:30:00,13.22,13.27,13.12,13.21,154400.0,8.2849,8.3163,8.2223,8.2787,154400.0
2008-10-30 11:00:00,13.22,13.32,13.11,13.11,180700.0,8.2849,8.3476,8.216,8.216,180700.0
2008-10-30 11:30:00,13.11,13.14,12.92,12.99,273100.0,8.216,8.2348,8.0969,8.1408,273100.0
2008-10-30 12:00:00,12.99,13.11,12.97,13.03,156400.0,8.1408,8.216,8.1283,8.1659,156400.0
2008-10-30 12:30:00,13.02,13.13,13.01,13.06,148900.0,8.1596,8.2285,8.1533,8.1847,148900.0
2008-10-30 13:00:00,13.06,13.17,13.03,13.04,190700.0,8.1847,8.2536,8.1659,8.1721,190700.0
2008-10-30 13:30:00,13.04,13.13,12.94,13.11,191900.0,8.1721,8.2285,8.1095,8.216,191900.0
2008-10-30 14:00:00,13.09,13.24,13.05,13.21,196900.0,8.2035,8.2975,8.1784,8.2787,196900.0
2008-10-30 14:30:00,13.21,13.32,13.18,13.31,310600.0,8.2787,8.3476,8.2599,8.3413,310600.0
2008-10-30 15:00:00,13.31,13.38,13.11,13.23,434700.0,8.3413,8.3852,8.216,8.2912,434700.0
2008-10-30 15:30:00,13.24,13.48,13.06,13.4,900600.0,8.2975,8.4479,8.1847,8.3977,900600.0
2008-10-31 09:30:00,13.3,13.43,13.17,13.32,267000.0,8.3351,8.4165,8.2536,8.3476,267000.0
2008-10-31 10:00:00,13.31,13.58,13.3,13.48,263600.0,8.3413,8.5105,8.3351,8.4479,263600.0
2008-10-31 10:30:00,13.48,13.52,13.31,13.43,268200.0,8.4479,8.4729,8.3413,8.4165,268200.0
2008-10-31 11:00:00,13.42,13.64,13.42,13.57,296200.0,8.4103,8.5481,8.4103,8.5043,296200.0
2008-10-31 11:30:00,13.56,13.72,13.53,13.59,215600.0,8.498,8.5983,8.4792,8.5168,215600.0
2008-10-31 12:00:00,13.59,13.62,13.49,13.6,190000.0,8.5168,8.5356,8.4541,8.5231,190000.0
2008-10-31 12:30:00,13.6,13.65,13.54,13.63,163300.0,8.5231,8.5544,8.4855,8.5419,163300.0
2008-10-31 13:00:00,13.64,13.89,13.63,13.78,236300.0,8.5481,8.7048,8.5419,8.6359,236300.0
2008-10-31 13:30:00,13.78,13.93,13.77,13.83,150700.0,8.6359,8.7299,8.6296,8.6672,150700.0
2008-10-31 14:00:00,13.84,13.96,13.81,13.86,232300.0,8.6735,8.7487,8.6547,8.686,232300.0
2008-10-31 14:30:00,13.87,13.98,13.79,13.95,274400.0,8.6923,8.7612,8.6421,8.7424,274400.0
2008-10-31 15:00:00,13.96,14.0,13.7,13.82,436300.0,8.7487,8.7738,8.5857,8.6609,436300.0
2008-10-31 15:30:00,13.8,14.28,13.76,14.27,1274700.0,8.6484,8.9492,8.6233,8.943,1274700.0
2008-11-03 09:30:00,14.14,14.33,13.97,14.18,278100.0,8.8615,8.9806,8.755,8.8866,278100.0
2008-11-03 10:00:00,14.17,14.21,14.02,14.05,253000.0,8.8803,8.9054,8.7863,8.8051,253000.0
2008-11-03 10:30:00,14.06,14.2,13.99,14.15,138200.0,8.8114,8.8991,8.7675,8.8678,138200.0
2008-11-03 11:00:00,14.15,14.22,14.13,14.19,197300.0,8.8678,8.9116,8.8552,8.8928,197300.0
2008-11-03 11:30:00,14.2,14.32,14.19,14.29,143700.0,8.8991,8.9743,8.8928,8.9555,143700.0
2008-11-03 12:00:00,14.29,14.34,14.26,14.26,170800.0,8.9555,8.9868,8.9367,8.9367,170800.0
2008-11-03 12:30:00,14.26,14.29,14.2,14.21,118300.0,8.9367,8.9555,8.8991,8.9054,118300.0
2008-11-03 13:00:00,14.21,14.24,14.17,14.18,94400.0,8.9054,8.9242,8.8803,8.8866,94400.0
2008-11-03 13:30:00,14.17,14.19,14.13,14.15,125400.0,8.8803,8.8928,8.8552,8.8678,125400.0
2008-11-03 14:00:00,14.14,14.18,14.06,14.13,185900.0,8.8615,8.8866,8.8114,8.8552,185900.0
2008-11-03 14:30:00,14.12,14.14,14.03,14.04,312900.0,8.849,8.8615,8.7926,8.7988,312900.0
2008-11-03 15:00:00,14.04,14.05,13.97,14.04,312600.0,8.7988,8.8051,8.755,8.7988,312600.0
2008-11-03 15:30:00,14.04,14.05,13.94,13.96,623300.0,8.7988,8.8051,8.7362,8.7487,623300.0
2008-11-04 09:30:00,14.19,14.4,13.87,13.9,339100.0,8.8928,9.0244,8.6923,8.7111,339100.0
2008-11-04 10:00:00,13.9,14.0,13.88,13.95,430400.0,8.7111,8.7738,8.6985,8.7424,430400.0
2008-11-04 10:30:00,13.96,14.2,13.95,14.19,366500.0,8.7487,8.8991,8.7424,8.8928,366500.0
2008-11-04 11:00:00,14.19,14.24,14.01,14.19,376600.0,8.8928,8.9242,8.78,8.8928,376600.0
2008-11-04 11:30:00,14.19,14.21,14.09,14.2,170600.0,8.8928,8.9054,8.8302,8.8991,170600.0
2008-11-04 12:00:00,14.2,14.22,14.13,14.19,113700.0,8.8991,8.9116,8.8552,8.8928,113700.0
2008-11-04 12:30:00,14.18,14.26,14.16,14.23,253500.0,8.8866,8.9367,8.874,8.9179,253500.0
2008-11-04 13:00:00,14.23,14.32,14.2,14.32,105400.0,8.9179,8.9743,8.8991,8.9743,105400.0
2008-11-04 13:30:00,14.31,14.37,14.27,14.32,189000.0,8.968,9.0056,8.943,8.9743,189000.0
2008-11-04 14:00:00,14.34,14.34,14.15,14.25,179000.0,8.9868,8.9868,8.8678,8.9304,179000.0
2008-11-04 14:30:00,14.24,14.24,14.05,14.12,125600.0,8.9242,8.9242,8.8051,8.849,125600.0
2008-11-04 15:00:00,14.13,14.21,14.03,14.17,184700.0,8.8552,8.9054,8.7926,8.8803,184700.0
2008-11-04 15:30:00,14.17,14.48,14.17,14.39,692100.0,8.8803,9.0746,8.8803,9.0182,692100.0
2008-11-05 09:30:00,14.03,14.23,13.99,14.12,182300.0,8.7926,8.9179,8.7675,8.849,182300.0
2008-11-05 10:00:00,14.11,14.36,14.08,14.36,197800.0,8.8427,8.9994,8.8239,8.9994,197800.0
2008-11-05 10:30:00,14.35,14.43,14.18,14.19,192900.0,8.9931,9.0432,8.8866,8.8928,192900.0
2008-11-05 11:00:00,14.19,14.31,14.19,14.23,115100.0,8.8928,8.968,8.8928,8.9179,115100.0
2008-11-05 11:30:00,14.22,14.24,14.15,14.2,90900.0,8.9116,8.9242,8.8678,8.8991,90900.0
2008-11-05 12:00:00,14.21,14.27,14.04,14.04,117800.0,8.9054,8.943,8.7988,8.7988,117800.0
2008-11-05 12:30:00,14.04,14.09,13.84,13.86,128300.0,8.7988,8.8302,8.6735,8.686,128300.0
2008-11-05 13:00:00,13.86,14.01,13.84,13.91,128900.0,8.686,8.78,8.6735,8.7173,128900.0
2008-11-05 13:30:00,13.91,13.92,13.81,13.86,147900.0,8.7173,8.7236,8.6547,8.686,147900.0
2008-11-05 14:00:00,13.86,13.88,13.74,13.82,192900.0,8.686,8.6985,8.6108,8.6609,192900.0
2008-11-05 14:30:00,13.81,13.91,13.76,13.76,200700.0,8.6547,8.7173,8.6233,8.6233,200700.0
2008-11-05 15:00:00,13.77,13.84,13.6,13.64,310200.0,8.6296,8.6735,8.5231,8.5481,310200.0
2008-11-05 15:30:00,13.64,13.65,13.2,13.28,1174200.0,8.5481,8.5544,8.2724,8.3225,1174200.0
2008-11-06 09:30:00,13.47,13.51,13.16,13.26,284400.0,8.4416,8.4667,8.2473,8.31,284400.0
2008-11-06 10:00:00,13.26,13.26,12.95,12.96,242200.0,8.31,8.31,8.1157,8.122,242200.0
2008-11-06 10:30:00,12.96,13.0,12.85,13.0,257200.0,8.122,8.1471,8.0531,8.1471,257200.0
2008-11-06 11:00:00,13.0,13.05,12.92,12.97,291000.0,8.1471,8.1784,8.0969,8.1283,291000.0
2008-11-06 11:30:00,12.97,13.01,12.89,12.96,112200.0,8.1283,8.1533,8.0781,8.122,112200.0
2008-11-06 12:00:00,12.96,13.0,12.68,12.69,181200.0,8.122,8.1471,7.9465,7.9528,181200.0
2008-11-06 12:30:00,12.69,12.79,12.62,12.7,182400.0,7.9528,8.0154,7.9089,7.959,182400.0
2008-11-06 13:00:00,12.7,12.77,12.61,12.74,251900.0,7.959,8.0029,7.9026,7.9841,251900.0
2008-11-06 13:30:00,12.73,12.77,12.62,12.77,248200.0,7.9778,8.0029,7.9089,8.0029,248200.0
2008-11-06 14:00:00,12.77,12.86,12.64,12.66,274000.0,8.0029,8.0593,7.9214,7.934,274000.0
2008-11-06 14:30:00,12.66,12.85,12.64,12.67,413100.0,7.934,8.0531,7.9214,7.9402,413100.0
2008-11-06 15:00:00,12.67,12.71,12.47,12.52,362000.0,7.9402,7.9653,7.8149,7.8462,362000.0
2008-11-06 15:30:00,12.51,12.57,12.28,12.35,1128400.0,7.84,7.8776,7.6958,7.7397,1128400.0
2008-11-07 09:30:00,12.45,12.47,12.21,12.26,256700.0,7.8024,7.8149,7.652,7.6833,256700.0
2008-11-07 10:00:00,12.28,12.52,12.27,12.37,387400.0,7.6958,7.8462,7.6896,7.7522,387400.0
2008-11-07 10:30:00,12.37,12.49,12.36,12.36,281300.0,7.7522,7.8274,7.746,7.746,281300.0
2008-11-07 11:00:00,12.37,12.46,12.33,12.38,325000.0,7.7522,7.8086,7.7272,7.7585,325000.0
2008-11-07 11:30:00,12.39,12.5,12.35,12.5,277100.0,7.7648,7.8337,7.7397,7.8337,277100.0
2008-11-07 12:00:00,12.49,12.59,12.4,12.46,107800.0,7.8274,7.8901,7.771,7.8086,107800.0
2008-11-07 12:30:00,12.46,12.54,12.4,12.52,123900.0,7.8086,7.8588,7.771,7.8462,123900.0
2008-11-07 13:00:00,12.53,12.57,12.5,12.56,120800.0,7.8525,7.8776,7.8337,7.8713,120800.0
2008-11-07 13:30:00,12.57,12.57,12.4,12.47,240000.0,7.8776,7.8776,7.771,7.8149,240000.0
2008-11-07 14:00:00,12.47,12.48,12.28,12.29,362600.0,7.8149,7.8212,7.6958,7.7021,362600.0
2008-11-07 14:30:00,12.28,12.38,12.15,12.15,578400.0,7.6958,7.7585,7.6144,7.6144,578400.0
2008-11-07 15:00:00,12.15,12.22,12.06,12.15,562200.0,7.6144,7.6582,7.558,7.6144,562200.0
2008-11-07 15:30:00,12.16,12.45,12.13,12.43,1288200.0,7.6206,7.8024,7.6018,7.7898,1288200.0
2008-11-10 09:30:00,12.6,12.64,12.31,12.31,270300.0,7.8964,7.9214,7.7146,7.7146,270300.0
2008-11-10 10:00:00,12.31,12.33,12.19,12.21,298000.0,7.7146,7.7272,7.6394,7.652,298000.0
2008-11-10 10:30:00,12.22,12.25,12.14,12.23,236700.0,7.6582,7.677,7.6081,7.6645,236700.0
2008-11-10 11:00:00,12.23,12.32,12.16,12.31,337600.0,7.6645,7.7209,7.6206,7.7146,337600.0
2008-11-10 11:30:00,12.32,12.33,12.11,12.13,215900.0,7.7209,7.7272,7.5893,7.6018,215900.0
2008-11-10 12:00:00,12.13,12.25,12.11,12.13,232000.0,7.6018,7.677,7.5893,7.6018,232000.0
2008-11-10 12:30:00,12.13,12.18,12.07,12.1,192400.0,7.6018,7.6332,7.5642,7.583,192400.0
2008-11-10 13:00:00,12.1,12.19,12.01,12.18,222800.0,7.583,7.6394,7.5266,7.6332,222800.0
2008-11-10 13:30:00,12.17,12.23,12.11,12.14,352000.0,7.6269,7.6645,7.5893,7.6081,352000.0
2008-11-10 14:00:00,12.13,12.15,11.96,11.98,246500.0,7.6018,7.6144,7.4953,7.5078,246500.0
2008-11-10 14:30:00,11.97,11.98,11.84,11.96,348500.0,7.5016,7.5078,7.4201,7.4953,348500.0
2008-11-10 15:00:00,11.96,12.06,11.89,11.97,821100.0,7.4953,7.558,7.4514,7.5016,821100.0
2008-11-10 15:30:00,11.96,12.08,11.92,12.04,940200.0,7.4953,7.5705,7.4702,7.5454,940200.0
2008-11-11 09:30:00,11.83,12.11,11.82,12.0,555500.0,7.4138,7.5893,7.4076,7.5204,555500.0
2008-11-11 10:00:00,12.01,12.17,11.99,12.14,411500.0,7.5266,7.6269,7.5141,7.6081,411500.0
2008-11-11 10:30:00,12.14,12.26,12.09,12.15,219100.0,7.6081,7.6833,7.5768,7.6144,219100.0
2008-11-11 11:00:00,12.14,12.25,12.09,12.19,175200.0,7.6081,7.677,7.5768,7.6394,175200.0
2008-11-11 11:30:00,12.19,12.2,12.08,12.1,168500.0,7.6394,7.6457,7.5705,7.583,168500.0
2008-11-11 12:00:00,12.09,12.11,11.99,12.06,176300.0,7.5768,7.5893,7.5141,7.558,176300.0
2008-11-11 12:30:00,12.05,12.19,12.03,12.18,582200.0,7.5517,7.6394,7.5392,7.6332,582200.0
2008-11-11 13:00:00,12.18,12.26,12.16,12.23,1241100.0,7.6332,7.6833,7.6206,7.6645,1241100.0
2008-11-11 13:30:00,12.23,12.6,12.22,12.6,289400.0,7.6645,7.8964,7.6582,7.8964,289400.0
2008-11-11 14:00:00,12.58,12.77,12.46,12.59,1190400.0,7.8838,8.0029,7.8086,7.8901,1190400.0
2008-11-11 14:30:00,12.6,12.7,12.38,12.39,395700.0,7.8964,7.959,7.7585,7.7648,395700.0
2008-11-11 15:00:00,12.38,12.45,12.32,12.38,428900.0,7.7585,7.8024,7.7209,7.7585,428900.0
2008-11-11 15:30:00,12.37,12.44,12.12,12.36,653600.0,7.7522,7.7961,7.5956,7.746,653600.0
2008-11-12 09:30:00,13.14,13.14,12.25,12.45,440600.0,8.2348,8.2348,7.677,7.8024,440600.0
2008-11-12 10:00:00,12.46,12.57,12.21,12.26,457400.0,7.8086,7.8776,7.652,7.6833,457400.0
2008-11-12 10:30:00,12.25,12.38,12.23,12.37,360300.0,7.677,7.7585,7.6645,7.7522,360300.0
2008-11-12 11:00:00,12.38,12.5,12.29,12.46,266100.0,7.7585,7.8337,7.7021,7.8086,266100.0
2008-11-12 11:30:00,12.46,12.49,12.26,12.41,195200.0,7.8086,7.8274,7.6833,7.7773,195200.0
2008-11-12 12:00:00,12.42,12.45,12.22,12.26,304400.0,7.7836,7.8024,7.6582,7.6833,304400.0
2008-11-12 12:30:00,12.25,12.3,12.25,12.26,310300.0,7.677,7.7084,7.677,7.6833,310300.0
2008-11-12 13:00:00,12.25,12.27,12.17,12.26,224400.0,7.677,7.6896,7.6269,7.6833,224400.0
2008-11-12 13:30:00,12.27,12.31,12.16,12.18,169000.0,7.6896,7.7146,7.6206,7.6332,169000.0
2008-11-12 14:00:00,12.18,12.35,12.16,12.32,242000.0,7.6332,7.7397,7.6206,7.7209,242000.0
2008-11-12 14:30:00,12.32,12.38,12.26,12.27,259200.0,7.7209,7.7585,7.6833,7.6896,259200.0
2008-11-12 15:00:00,12.27,12.33,12.24,12.29,414100.0,7.6896,7.7272,7.6708,7.7021,414100.0
2008-11-12 15:30:00,12.28,12.37,12.16,12.23,1239100.0,7.6958,7.7522,7.6206,7.6645,1239100.0
2008-11-13 09:30:00,12.74,12.89,12.51,12.54,482200.0,7.9841,8.0781,7.84,7.8588,482200.0
2008-11-13 10:00:00,12.54,12.82,12.52,12.63,624500.0,7.8588,8.0342,7.8462,7.9152,624500.0
2008-11-13 10:30:00,12.64,12.74,12.52,12.74,315800.0,7.9214,7.9841,7.8462,7.9841,315800.0
2008-11-13 11:00:00,12.73,13.14,12.73,13.13,447700.0,7.9778,8.2348,7.9778,8.2285,447700.0
2008-11-13 11:30:00,13.14,13.23,13.03,13.23,431700.0,8.2348,8.2912,8.1659,8.2912,431700.0
2008-11-13 12:00:00,13.23,13.48,13.22,13.36,438600.0,8.2912,8.4479,8.2849,8.3727,438600.0
2008-11-13 12:30:00,13.36,13.48,12.92,12.94,466100.0,8.3727,8.4479,8.0969,8.1095,466100.0
2008-11-13 13:00:00,12.94,13.22,12.79,13.22,616900.0,8.1095,8.2849,8.0154,8.2849,616900.0
2008-11-13 13:30:00,13.22,13.8,13.11,13.56,1080000.0,8.2849,8.6484,8.216,8.498,1080000.0
2008-11-13 14:00:00,13.57,14.21,13.56,14.03,944800.0,8.5043,8.9054,8.498,8.7926,944800.0
2008-11-13 14:30:00,14.04,14.54,13.94,14.09,1224100.0,8.7988,9.1122,8.7362,8.8302,1224100.0
2008-11-13 15:00:00,14.09,14.36,13.83,14.29,1391600.0,8.8302,8.9994,8.6672,8.9555,1391600.0
2008-11-13 15:30:00,14.3,15.14,14.22,15.06,1905900.0,8.9618,9.4882,8.9116,9.4381,1905900.0
2008-11-14 09:30:00,14.25,15.0,14.25,14.88,731300.0,8.9304,9.4004,8.9304,9.3252,731300.0
2008-11-14 10:00:00,14.88,14.99,14.6,14.7,655900.0,9.3252,9.3942,9.1498,9.2124,655900.0
2008-11-14 10:30:00,14.7,14.7,14.29,14.42,452600.0,9.2124,9.2124,8.9555,9.037,452600.0
2008-11-14 11:00:00,14.43,14.57,14.33,14.35,368100.0,9.0432,9.131,8.9806,8.9931,368100.0
2008-11-14 11:30:00,14.34,14.4,14.23,14.31,300400.0,8.9868,9.0244,8.9179,8.968,300400.0
2008-11-14 12:00:00,14.32,14.32,14.04,14.15,302700.0,8.9743,8.9743,8.7988,8.8678,302700.0
2008-11-14 12:30:00,14.15,14.33,14.1,14.25,261500.0,8.8678,8.9806,8.8364,8.9304,261500.0
2008-11-14 13:00:00,14.25,14.25,13.99,14.25,270400.0,8.9304,8.9304,8.7675,8.9304,270400.0
2008-11-14 13:30:00,14.25,14.45,14.23,14.33,338700.0,8.9304,9.0558,8.9179,8.9806,338700.0
2008-11-14 14:00:00,14.33,14.72,14.29,14.6,416400.0,8.9806,9.225,8.9555,9.1498,416400.0
2008-11-14 14:30:00,14.6,14.95,14.51,14.95,462100.0,9.1498,9.3691,9.0934,9.3691,462100.0
2008-11-14 15:00:00,14.97,15.0,14.68,14.69,694600.0,9.3816,9.4004,9.1999,9.2062,694600.0
2008-11-14 15:30:00,14.7,14.7,14.12,14.13,1309000.0,9.2124,9.2124,8.849,8.8552,1309000.0
2008-11-17 09:30:00,14.01,14.15,13.84,14.11,346900.0,8.78,8.8678,8.6735,8.8427,346900.0
2008-11-17 10:00:00,14.12,14.12,13.91,14.07,313900.0,8.849,8.849,8.7173,8.8176,313900.0
2008-11-17 10:30:00,14.06,14.17,13.91,13.92,227200.0,8.8114,8.8803,8.7173,8.7236,227200.0
2008-11-17 11:00:00,13.92,14.19,13.92,13.99,189700.0,8.7236,8.8928,8.7236,8.7675,189700.0
2008-11-17 11:30:00,13.99,14.36,13.99,14.3,262500.0,8.7675,8.9994,8.7675,8.9618,262500.0
2008-11-17 12:00:00,14.31,14.43,14.2,14.33,305900.0,8.968,9.0432,8.8991,8.9806,305900.0
2008-11-17 12:30:00,14.34,14.44,14.18,14.18,278900.0,8.9868,9.0495,8.8866,8.8866,278900.0
2008-11-17 13:00:00,14.18,14.23,13.99,14.04,330300.0,8.8866,8.9179,8.7675,8.7988,330300.0
2008-11-17 13:30:00,14.03,14.21,13.95,14.19,295300.0,8.7926,8.9054,8.7424,8.8928,295300.0
2008-11-17 14:00:00,14.19,14.33,14.05,14.11,366400.0,8.8928,8.9806,8.8051,8.8427,366400.0
2008-11-17 14:30:00,14.13,14.36,14.08,14.11,454300.0,8.8552,8.9994,8.8239,8.8427,454300.0
2008-11-17 15:00:00,14.11,14.31,14.05,14.2,609600.0,8.8427,8.968,8.8051,8.8991,609600.0
2008-11-17 15:30:00,14.2,14.26,13.8,13.85,1281700.0,8.8991,8.9367,8.6484,8.6797,1281700.0
2008-11-18 09:30:00,13.94,14.28,13.8,14.15,365200.0,8.7362,8.9492,8.6484,8.8678,365200.0
2008-11-18 10:00:00,14.13,14.48,13.92,14.48,384200.0,8.8552,9.0746,8.7236,9.0746,384200.0
2008-11-18 10:30:00,14.48,14.48,14.11,14.19,447900.0,9.0746,9.0746,8.8427,8.8928,447900.0
2008-11-18 11:00:00,14.19,14.19,13.99,14.12,342200.0,8.8928,8.8928,8.7675,8.849,342200.0
2008-11-18 11:30:00,14.12,14.33,14.11,14.19,275000.0,8.849,8.9806,8.8427,8.8928,275000.0
2008-11-18 12:00:00,14.19,14.19,13.97,13.99,312800.0,8.8928,8.8928,8.755,8.7675,312800.0
2008-11-18 12:30:00,13.98,14.02,13.96,13.99,284200.0,8.7612,8.7863,8.7487,8.7675,284200.0
2008-11-18 13:00:00,13.98,13.98,13.9,13.97,385000.0,8.7612,8.7612,8.7111,8.755,385000.0
2008-11-18 13:30:00,13.97,13.98,13.69,13.92,771100.0,8.755,8.7612,8.5795,8.7236,771100.0
2008-11-18 14:00:00,13.93,14.0,13.75,13.85,626700.0,8.7299,8.7738,8.6171,8.6797,626700.0
2008-11-18 14:30:00,13.85,13.96,13.79,13.79,911700.0,8.6797,8.7487,8.6421,8.6421,911700.0
2008-11-18 15:00:00,13.8,13.92,13.6,13.84,1469000.0,8.6484,8.7236,8.5231,8.6735,1469000.0
2008-11-18 15:30:00,13.84,14.26,13.74,14.2,1183000.0,8.6735,8.9367,8.6108,8.8991,1183000.0
2008-11-19 09:30:00,13.97,14.3,13.83,13.99,760100.0,8.755,8.9618,8.6672,8.7675,760100.0
2008-11-19 10:00:00,13.99,14.71,13.88,13.98,999800.0,8.7675,9.2187,8.6985,8.7612,999800.0
2008-11-19 10:30:00,13.97,14.05,13.41,13.42,982700.0,8.755,8.8051,8.404,8.4103,982700.0
2008-11-19 11:00:00,13.41,13.71,13.39,13.58,519500.0,8.404,8.592,8.3915,8.5105,519500.0
2008-11-19 11:30:00,13.58,13.88,13.56,13.82,644900.0,8.5105,8.6985,8.498,8.6609,644900.0
2008-11-19 12:00:00,13.82,13.83,13.5,13.55,545700.0,8.6609,8.6672,8.4604,8.4917,545700.0
2008-11-19 12:30:00,13.55,13.99,13.54,13.97,520400.0,8.4917,8.7675,8.4855,8.755,520400.0
2008-11-19 13:00:00,13.96,14.24,13.73,13.73,456100.0,8.7487,8.9242,8.6045,8.6045,456100.0
2008-11-19 13:30:00,13.73,14.1,13.67,14.01,407600.0,8.6045,8.8364,8.5669,8.78,407600.0
2008-11-19 14:00:00,14.01,14.05,13.64,13.76,582200.0,8.78,8.8051,8.5481,8.6233,582200.0
2008-11-19 14:30:00,13.75,14.23,13.61,14.01,683800.0,8.6171,8.9179,8.5293,8.78,683800.0
2008-11-19 15:00:00,14.02,14.3,13.69,13.75,952000.0,8.7863,8.9618,8.5795,8.6171,952000.0
2008-11-19 15:30:00,13.74,13.81,13.05,13.17,1755100.0,8.6108,8.6547,8.1784,8.2536,1755100.0
2008-11-20 09:30:00,13.0,13.32,12.44,12.65,1035600.0,8.1471,8.3476,7.7961,7.9277,1035600.0
2008-11-20 10:00:00,12.64,12.71,12.33,12.52,928800.0,7.9214,7.9653,7.7272,7.8462,928800.0
2008-11-20 10:30:00,12.52,12.97,12.34,12.86,916200.0,7.8462,8.1283,7.7334,8.0593,916200.0
2008-11-20 11:00:00,12.86,12.9,12.5,12.78,775900.0,8.0593,8.0844,7.8337,8.0092,775900.0
2008-11-20 11:30:00,12.76,12.97,12.73,12.91,430000.0,7.9966,8.1283,7.9778,8.0907,430000.0
2008-11-20 12:00:00,12.89,13.29,12.75,13.18,532800.0,8.0781,8.3288,7.9904,8.2599,532800.0
2008-11-20 12:30:00,13.18,13.59,13.14,13.15,579000.0,8.2599,8.5168,8.2348,8.2411,579000.0
2008-11-20 13:00:00,13.16,13.17,12.8,12.95,413200.0,8.2473,8.2536,8.0217,8.1157,413200.0
2008-11-20 13:30:00,12.94,13.15,12.78,13.13,442200.0,8.1095,8.2411,8.0092,8.2285,442200.0
2008-11-20 14:00:00,13.14,13.19,12.77,12.78,461600.0,8.2348,8.2661,8.0029,8.0092,461600.0
2008-11-20 14:30:00,12.78,12.97,12.63,12.71,498700.0,8.0092,8.1283,7.9152,7.9653,498700.0
2008-11-20 15:00:00,12.71,12.87,12.39,12.41,833600.0,7.9653,8.0656,7.7648,7.7773,833600.0
2008-11-20 15:30:00,12.41,12.54,11.91,12.07,2427600.0,7.7773,7.8588,7.464,7.5642,2427600.0
2008-11-21 09:30:00,12.08,12.61,12.06,12.48,925900.0,7.5705,7.9026,7.558,7.8212,925900.0
2008-11-21 10:00:00,12.48,12.54,12.15,12.28,779600.0,7.8212,7.8588,7.6144,7.6958,779600.0
2008-11-21 10:30:00,12.29,12.39,11.91,11.99,575900.0,7.7021,7.7648,7.464,7.5141,575900.0
2008-11-21 11:00:00,11.98,12.38,11.86,12.3,714000.0,7.5078,7.7585,7.4326,7.7084,714000.0
2008-11-21 11:30:00,12.3,12.57,12.13,12.16,568100.0,7.7084,7.8776,7.6018,7.6206,568100.0
2008-11-21 12:00:00,12.17,12.41,12.07,12.38,573300.0,7.6269,7.7773,7.5642,7.7585,573300.0
2008-11-21 12:30:00,12.38,12.53,12.21,12.32,500500.0,7.7585,7.8525,7.652,7.7209,500500.0
2008-11-21 13:00:00,12.34,12.36,12.1,12.15,319500.0,7.7334,7.746,7.583,7.6144,319500.0
2008-11-21 13:30:00,12.16,12.24,12.0,12.0,265700.0,7.6206,7.6708,7.5204,7.5204,265700.0
2008-11-21 14:00:00,12.01,12.25,11.99,12.1,445700.0,7.5266,7.677,7.5141,7.583,445700.0
2008-11-21 14:30:00,12.11,12.17,11.95,12.11,910700.0,7.5893,7.6269,7.489,7.5893,910700.0
2008-11-21 15:00:00,12.1,12.63,12.09,12.58,1376300.0,7.583,7.9152,7.5768,7.8838,1376300.0
2008-11-21 15:30:00,12.58,13.24,12.45,13.09,2098400.0,7.8838,8.2975,7.8024,8.2035,2098400.0
2008-11-24 09:30:00,13.64,13.64,12.61,12.83,549900.0,8.5481,8.5481,7.9026,8.0405,549900.0
2008-11-24 10:00:00,12.84,13.06,12.68,13.06,523000.0,8.0468,8.1847,7.9465,8.1847,523000.0
2008-11-24 10:30:00,13.05,13.49,13.05,13.38,616200.0,8.1784,8.4541,8.1784,8.3852,616200.0
2008-11-24 11:00:00,13.38,13.45,13.23,13.3,455400.0,8.3852,8.4291,8.2912,8.3351,455400.0
2008-11-24 11:30:00,13.31,13.35,13.17,13.19,337700.0,8.3413,8.3664,8.2536,8.2661,337700.0
2008-11-24 12:00:00,13.18,13.22,12.92,13.03,359100.0,8.2599,8.2849,8.0969,8.1659,359100.0
2008-11-24 12:30:00,13.03,13.27,13.01,13.25,237500.0,8.1659,8.3163,8.1533,8.3037,237500.0
2008-11-24 13:00:00,13.25,13.31,13.14,13.27,291200.0,8.3037,8.3413,8.2348,8.3163,291200.0
2008-11-24 13:30:00,13.26,13.31,13.13,13.3,278300.0,8.31,8.3413,8.2285,8.3351,278300.0
2008-11-24 14:00:00,13.31,13.31,13.08,13.24,361500.0,8.3413,8.3413,8.1972,8.2975,361500.0
2008-11-24 14:30:00,13.25,13.4,13.23,13.26,570200.0,8.3037,8.3977,8.2912,8.31,570200.0
2008-11-24 15:00:00,13.27,13.84,13.23,13.84,694300.0,8.3163,8.6735,8.2912,8.6735,694300.0
2008-11-24 15:30:00,13.84,14.16,13.77,13.84,1740600.0,8.6735,8.874,8.6296,8.6735,1740600.0
2008-11-25 09:30:00,14.59,14.59,13.45,13.6,703700.0,9.1435,9.1435,8.4291,8.5231,703700.0
2008-11-25 10:00:00,13.6,13.87,13.58,13.8,576600.0,8.5231,8.6923,8.5105,8.6484,576600.0
2008-11-25 10:30:00,13.8,13.87,13.4,13.57,644700.0,8.6484,8.6923,8.3977,8.5043,644700.0
2008-11-25 11:00:00,13.57,13.98,13.45,13.92,547300.0,8.5043,8.7612,8.4291,8.7236,547300.0
2008-11-25 11:30:00,13.92,14.03,13.88,13.96,453800.0,8.7236,8.7926,8.6985,8.7487,453800.0
2008-11-25 12:00:00,13.97,13.99,13.72,13.78,241400.0,8.755,8.7675,8.5983,8.6359,241400.0
2008-11-25 12:30:00,13.78,13.9,13.76,13.83,386300.0,8.6359,8.7111,8.6233,8.6672,386300.0
2008-11-25 13:00:00,13.85,14.07,13.79,14.04,236700.0,8.6797,8.8176,8.6421,8.7988,236700.0
2008-11-25 13:30:00,14.03,14.14,14.02,14.02,252700.0,8.7926,8.8615,8.7863,8.7863,252700.0
2008-11-25 14:00:00,14.02,14.05,13.81,13.83,372300.0,8.7863,8.8051,8.6547,8.6672,372300.0
2008-11-25 14:30:00,13.83,14.19,13.8,14.13,362200.0,8.6672,8.8928,8.6484,8.8552,362200.0
2008-11-25 15:00:00,14.12,14.3,13.92,14.08,644600.0,8.849,8.9618,8.7236,8.8239,644600.0
2008-11-25 15:30:00,14.08,14.56,14.06,14.44,1216500.0,8.8239,9.1247,8.8114,9.0495,1216500.0
2008-11-26 09:30:00,13.77,14.5,13.77,14.22,447400.0,8.6296,9.0871,8.6296,8.9116,447400.0
2008-11-26 10:00:00,14.22,14.25,14.05,14.1,384700.0,8.9116,8.9304,8.8051,8.8364,384700.0
2008-11-26 10:30:00,14.1,14.38,14.01,14.3,355600.0,8.8364,9.0119,8.78,8.9618,355600.0
2008-11-26 11:00:00,14.29,14.47,14.12,14.39,208500.0,8.9555,9.0683,8.849,9.0182,208500.0
2008-11-26 11:30:00,14.38,14.5,14.36,14.36,325000.0,9.0119,9.0871,8.9994,8.9994,325000.0
2008-11-26 12:00:00,14.36,14.5,14.36,14.49,210800.0,8.9994,9.0871,8.9994,9.0808,210800.0
2008-11-26 12:30:00,14.49,14.54,14.41,14.46,196100.0,9.0808,9.1122,9.0307,9.062,196100.0
2008-11-26 13:00:00,14.47,14.52,14.4,14.46,129400.0,9.0683,9.0996,9.0244,9.062,129400.0
2008-11-26 13:30:00,14.45,14.51,14.38,14.46,130300.0,9.0558,9.0934,9.0119,9.062,130300.0
2008-11-26 14:00:00,14.46,14.5,14.38,14.5,208100.0,9.062,9.0871,9.0119,9.0871,208100.0
2008-11-26 14:30:00,14.5,14.81,14.48,14.76,271100.0,9.0871,9.2814,9.0746,9.25,271100.0
2008-11-26 15:00:00,14.76,14.92,14.68,14.84,334700.0,9.25,9.3503,9.1999,9.3002,334700.0
2008-11-26 15:30:00,14.84,14.94,14.79,14.85,988900.0,9.3002,9.3628,9.2688,9.3064,988900.0
2008-11-28 09:30:00,14.93,14.99,14.71,14.84,286900.0,9.3566,9.3942,9.2187,9.3002,286900.0
2008-11-28 10:00:00,14.85,15.0,14.72,14.94,194700.0,9.3064,9.4004,9.225,9.3628,194700.0
2008-11-28 10:30:00,14.93,14.99,14.89,14.96,143200.0,9.3566,9.3942,9.3315,9.3754,143200.0
2008-11-28 11:00:00,14.96,14.98,14.8,14.88,300300.0,9.3754,9.3879,9.2751,9.3252,300300.0
2008-11-28 11:30:00,14.89,14.9,14.85,14.88,262300.0,9.3315,9.3378,9.3064,9.3252,262300.0
2008-11-28 12:00:00,14.89,14.9,14.85,14.89,352800.0,9.3315,9.3378,9.3064,9.3315,352800.0
2008-11-28 12:30:00,14.88,15.04,14.88,14.96,429300.0,9.3252,9.4255,9.3252,9.3754,429300.0
2008-11-28 13:00:00,14.97,15.02,14.88,15.02,571700.0,9.3816,9.413,9.3252,9.413,571700.0
2008-11-28 13:30:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 14:00:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 14:30:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 15:00:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 15:30:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-12-01 09:30:00,14.34,14.52,14.19,14.29,686700.0,8.9868,9.0996,8.8928,8.9555,686700.0
2008-12-01 10:00:00,14.28,14.52,14.24,14.49,651200.0,8.9492,9.0996,8.9242,9.0808,651200.0
2008-12-01 10:30:00,14.48,14.55,14.26,14.26,342400.0,9.0746,9.1184,8.9367,8.9367,342400.0
2008-12-01 11:00:00,14.26,14.31,14.19,14.24,428100.0,8.9367,8.968,8.8928,8.9242,428100.0
2008-12-01 11:30:00,14.24,14.49,14.24,14.42,282300.0,8.9242,9.0808,8.9242,9.037,282300.0
2008-12-01 12:00:00,14.42,14.48,14.29,14.35,259600.0,9.037,9.0746,8.9555,8.9931,259600.0
2008-12-01 12:30:00,14.35,14.42,14.24,14.3,213000.0,8.9931,9.037,8.9242,8.9618,213000.0
2008-12-01 13:00:00,14.3,14.49,14.3,14.35,230700.0,8.9618,9.0808,8.9618,8.9931,230700.0
2008-12-01 13:30:00,14.33,14.48,14.22,14.35,347100.0,8.9806,9.0746,8.9116,8.9931,347100.0
2008-12-01 14:00:00,14.35,14.39,14.14,14.31,381500.0,8.9931,9.0182,8.8615,8.968,381500.0
2008-12-01 14:30:00,14.3,14.6,14.27,14.44,419900.0,8.9618,9.1498,8.943,9.0495,419900.0
2008-12-01 15:00:00,14.44,14.48,14.12,14.19,532700.0,9.0495,9.0746,8.849,8.8928,532700.0
2008-12-01 15:30:00,14.19,14.24,13.25,13.31,2002300.0,8.8928,8.9242,8.3037,8.3413,2002300.0
2008-12-02 09:30:00,14.01,14.01,13.13,13.44,542400.0,8.78,8.78,8.2285,8.4228,542400.0
2008-12-02 10:00:00,13.45,13.77,13.34,13.65,632300.0,8.4291,8.6296,8.3601,8.5544,632300.0
2008-12-02 10:30:00,13.65,13.83,13.5,13.56,395800.0,8.5544,8.6672,8.4604,8.498,395800.0
2008-12-02 11:00:00,13.56,13.65,13.37,13.43,369900.0,8.498,8.5544,8.3789,8.4165,369900.0
2008-12-02 11:30:00,13.43,13.52,13.42,13.45,362700.0,8.4165,8.4729,8.4103,8.4291,362700.0
2008-12-02 12:00:00,13.45,13.58,13.43,13.58,312100.0,8.4291,8.5105,8.4165,8.5105,312100.0
2008-12-02 12:30:00,13.58,13.59,13.38,13.41,444000.0,8.5105,8.5168,8.3852,8.404,444000.0
2008-12-02 13:00:00,13.41,13.6,13.39,13.56,278500.0,8.404,8.5231,8.3915,8.498,278500.0
2008-12-02 13:30:00,13.56,13.57,13.21,13.3,388200.0,8.498,8.5043,8.2787,8.3351,388200.0
2008-12-02 14:00:00,13.3,13.37,12.93,13.07,468900.0,8.3351,8.3789,8.1032,8.1909,468900.0
2008-12-02 14:30:00,13.07,13.35,13.02,13.31,525000.0,8.1909,8.3664,8.1596,8.3413,525000.0
2008-12-02 15:00:00,13.32,13.61,13.05,13.49,715300.0,8.3476,8.5293,8.1784,8.4541,715300.0
2008-12-02 15:30:00,13.49,13.7,13.28,13.64,1418700.0,8.4541,8.5857,8.3225,8.5481,1418700.0
2008-12-03 09:30:00,13.04,13.12,12.76,12.93,736300.0,8.1721,8.2223,7.9966,8.1032,736300.0
2008-12-03 10:00:00,12.92,13.43,12.89,13.41,789700.0,8.0969,8.4165,8.0781,8.404,789700.0
2008-12-03 10:30:00,13.4,13.77,13.35,13.7,559500.0,8.3977,8.6296,8.3664,8.5857,559500.0
2008-12-03 11:00:00,13.7,13.72,13.41,13.43,441200.0,8.5857,8.5983,8.404,8.4165,441200.0
2008-12-03 11:30:00,13.43,13.69,13.43,13.57,502500.0,8.4165,8.5795,8.4165,8.5043,502500.0
2008-12-03 12:00:00,13.57,13.6,13.43,13.53,477700.0,8.5043,8.5231,8.4165,8.4792,477700.0
2008-12-03 12:30:00,13.54,13.63,13.42,13.49,266800.0,8.4855,8.5419,8.4103,8.4541,266800.0
2008-12-03 13:00:00,13.5,13.51,13.25,13.3,213100.0,8.4604,8.4667,8.3037,8.3351,213100.0
2008-12-03 13:30:00,13.29,13.29,13.0,13.05,700400.0,8.3288,8.3288,8.1471,8.1784,700400.0
2008-12-03 14:00:00,13.05,13.24,12.97,13.18,1285300.0,8.1784,8.2975,8.1283,8.2599,1285300.0
2008-12-03 14:30:00,13.18,13.32,13.15,13.16,772500.0,8.2599,8.3476,8.2411,8.2473,772500.0
2008-12-03 15:00:00,13.16,13.28,13.02,13.16,891300.0,8.2473,8.3225,8.1596,8.2473,891300.0
2008-12-03 15:30:00,13.17,13.7,13.08,13.61,1640500.0,8.2536,8.5857,8.1972,8.5293,1640500.0
2008-12-04 09:30:00,13.25,13.79,13.21,13.62,562000.0,8.3037,8.6421,8.2787,8.5356,562000.0
2008-12-04 10:00:00,13.61,13.93,13.56,13.85,577300.0,8.5293,8.7299,8.498,8.6797,577300.0
2008-12-04 10:30:00,13.85,14.11,13.83,14.08,493800.0,8.6797,8.8427,8.6672,8.8239,493800.0
2008-12-04 11:00:00,14.09,14.12,13.87,14.03,392000.0,8.8302,8.849,8.6923,8.7926,392000.0
2008-12-04 11:30:00,14.03,14.09,13.86,14.03,299900.0,8.7926,8.8302,8.686,8.7926,299900.0
2008-12-04 12:00:00,14.03,14.04,13.8,13.99,311900.0,8.7926,8.7988,8.6484,8.7675,311900.0
2008-12-04 12:30:00,13.99,14.11,13.95,14.05,360600.0,8.7675,8.8427,8.7424,8.8051,360600.0
2008-12-04 13:00:00,14.05,14.12,13.98,13.98,290400.0,8.8051,8.849,8.7612,8.7612,290400.0
2008-12-04 13:30:00,13.97,14.3,13.96,14.23,346600.0,8.755,8.9618,8.7487,8.9179,346600.0
2008-12-04 14:00:00,14.23,14.36,14.19,14.23,331600.0,8.9179,8.9994,8.8928,8.9179,331600.0
2008-12-04 14:30:00,14.23,14.37,14.04,14.06,412300.0,8.9179,9.0056,8.7988,8.8114,412300.0
2008-12-04 15:00:00,14.07,14.1,13.58,13.62,702300.0,8.8176,8.8364,8.5105,8.5356,702300.0
2008-12-04 15:30:00,13.62,13.79,13.49,13.66,1729900.0,8.5356,8.6421,8.4541,8.5607,1729900.0
2008-12-05 09:30:00,13.48,14.04,13.48,13.72,526200.0,8.4479,8.7988,8.4479,8.5983,526200.0
2008-12-05 10:00:00,13.72,13.9,13.58,13.82,468400.0,8.5983,8.7111,8.5105,8.6609,468400.0
2008-12-05 10:30:00,13.81,13.97,13.6,13.89,371400.0,8.6547,8.755,8.5231,8.7048,371400.0
2008-12-05 11:00:00,13.89,13.99,13.76,13.84,276100.0,8.7048,8.7675,8.6233,8.6735,276100.0
2008-12-05 11:30:00,13.83,14.1,13.76,14.05,261200.0,8.6672,8.8364,8.6233,8.8051,261200.0
2008-12-05 12:00:00,14.05,14.34,14.01,14.32,292100.0,8.8051,8.9868,8.78,8.9743,292100.0
2008-12-05 12:30:00,14.31,14.32,14.08,14.15,296600.0,8.968,8.9743,8.8239,8.8678,296600.0
2008-12-05 13:00:00,14.16,14.33,14.14,14.15,207900.0,8.874,8.9806,8.8615,8.8678,207900.0
2008-12-05 13:30:00,14.15,14.3,14.11,14.14,517300.0,8.8678,8.9618,8.8427,8.8615,517300.0
2008-12-05 14:00:00,14.15,14.2,13.95,14.06,496500.0,8.8678,8.8991,8.7424,8.8114,496500.0
2008-12-05 14:30:00,14.07,14.5,14.03,14.39,571900.0,8.8176,9.0871,8.7926,9.0182,571900.0
2008-12-05 15:00:00,14.39,14.58,14.25,14.55,787300.0,9.0182,9.1372,8.9304,9.1184,787300.0
2008-12-05 15:30:00,14.53,14.83,14.47,14.72,2100500.0,9.1059,9.2939,9.0683,9.225,2100500.0
2008-12-08 09:30:00,15.05,15.52,14.81,15.06,1137600.0,9.4318,9.7263,9.2814,9.4381,1137600.0
2008-12-08 10:00:00,15.05,15.14,14.96,14.99,537000.0,9.4318,9.4882,9.3754,9.3942,537000.0
2008-12-08 10:30:00,14.99,15.08,14.93,15.01,762200.0,9.3942,9.4506,9.3566,9.4067,762200.0
2008-12-08 11:00:00,15.02,15.05,14.85,14.89,288700.0,9.413,9.4318,9.3064,9.3315,288700.0
2008-12-08 11:30:00,14.89,14.97,14.51,14.54,345400.0,9.3315,9.3816,9.0934,9.1122,345400.0
2008-12-08 12:00:00,14.55,14.82,14.55,14.79,213100.0,9.1184,9.2876,9.1184,9.2688,213100.0
2008-12-08 12:30:00,14.8,14.84,14.56,14.65,249700.0,9.2751,9.3002,9.1247,9.1811,249700.0
2008-12-08 13:00:00,14.65,14.72,14.53,14.64,264700.0,9.1811,9.225,9.1059,9.1748,264700.0
2008-12-08 13:30:00,14.64,14.71,14.53,14.68,316300.0,9.1748,9.2187,9.1059,9.1999,316300.0
2008-12-08 14:00:00,14.67,14.96,14.65,14.81,414100.0,9.1936,9.3754,9.1811,9.2814,414100.0
2008-12-08 14:30:00,14.81,14.96,14.69,14.93,459000.0,9.2814,9.3754,9.2062,9.3566,459000.0
2008-12-08 15:00:00,14.94,15.0,14.83,14.99,599600.0,9.3628,9.4004,9.2939,9.3942,599600.0
2008-12-08 15:30:00,14.98,15.1,14.81,15.03,1776800.0,9.3879,9.4631,9.2814,9.4192,1776800.0
2008-12-09 09:30:00,14.6,14.86,14.48,14.64,402600.0,9.1498,9.3127,9.0746,9.1748,402600.0
2008-12-09 10:00:00,14.65,15.07,14.65,15.06,503300.0,9.1811,9.4443,9.1811,9.4381,503300.0
2008-12-09 10:30:00,15.06,15.32,15.0,15.28,510100.0,9.4381,9.601,9.4004,9.5759,510100.0
2008-12-09 11:00:00,15.28,15.35,15.12,15.12,422000.0,9.5759,9.6198,9.4757,9.4757,422000.0
2008-12-09 11:30:00,15.12,15.23,15.04,15.05,327700.0,9.4757,9.5446,9.4255,9.4318,327700.0
2008-12-09 12:00:00,15.05,15.4,15.03,15.19,496700.0,9.4318,9.6511,9.4192,9.5195,496700.0
2008-12-09 12:30:00,15.19,15.26,15.06,15.08,249400.0,9.5195,9.5634,9.4381,9.4506,249400.0
2008-12-09 13:00:00,15.07,15.18,14.96,14.98,231400.0,9.4443,9.5133,9.3754,9.3879,231400.0
2008-12-09 13:30:00,14.98,15.09,14.91,14.97,249800.0,9.3879,9.4569,9.344,9.3816,249800.0
2008-12-09 14:00:00,14.97,14.98,14.68,14.86,411600.0,9.3816,9.3879,9.1999,9.3127,411600.0
2008-12-09 14:30:00,14.85,15.04,14.79,15.02,538000.0,9.3064,9.4255,9.2688,9.413,538000.0
2008-12-09 15:00:00,15.02,15.12,14.76,14.79,645300.0,9.413,9.4757,9.25,9.2688,645300.0
2008-12-09 15:30:00,14.78,14.99,14.72,14.79,1037000.0,9.2626,9.3942,9.225,9.2688,1037000.0
2008-12-10 09:30:00,15.15,15.45,15.02,15.32,626700.0,9.4945,9.6825,9.413,9.601,626700.0
2008-12-10 10:00:00,15.32,15.63,15.27,15.62,571600.0,9.601,9.7953,9.5697,9.789,571600.0
2008-12-10 10:30:00,15.61,15.64,15.39,15.49,622500.0,9.7827,9.8015,9.6449,9.7075,622500.0
2008-12-10 11:00:00,15.5,15.72,15.46,15.55,395800.0,9.7138,9.8517,9.6887,9.7451,395800.0
2008-12-10 11:30:00,15.55,15.64,15.47,15.57,364200.0,9.7451,9.8015,9.695,9.7577,364200.0
2008-12-10 12:00:00,15.58,15.7,15.41,15.43,451800.0,9.7639,9.8391,9.6574,9.6699,451800.0
2008-12-10 12:30:00,15.42,15.48,15.36,15.38,313700.0,9.6637,9.7013,9.6261,9.6386,313700.0
2008-12-10 13:00:00,15.38,15.49,15.3,15.31,276500.0,9.6386,9.7075,9.5885,9.5947,276500.0
2008-12-10 13:30:00,15.3,15.35,15.18,15.27,362000.0,9.5885,9.6198,9.5133,9.5697,362000.0
2008-12-10 14:00:00,15.27,15.36,15.2,15.27,365800.0,9.5697,9.6261,9.5258,9.5697,365800.0
2008-12-10 14:30:00,15.27,15.38,15.2,15.32,339700.0,9.5697,9.6386,9.5258,9.601,339700.0
2008-12-10 15:00:00,15.32,15.46,15.25,15.45,484500.0,9.601,9.6887,9.5571,9.6825,484500.0
2008-12-10 15:30:00,15.45,15.53,15.21,15.45,718500.0,9.6825,9.7326,9.5321,9.6825,718500.0
2008-12-11 09:30:00,15.17,15.64,15.03,15.53,306300.0,9.507,9.8015,9.4192,9.7326,306300.0
2008-12-11 10:00:00,15.53,15.8,15.43,15.65,523000.0,9.7326,9.9018,9.6699,9.8078,523000.0
2008-12-11 10:30:00,15.65,15.75,15.51,15.72,382600.0,9.8078,9.8705,9.7201,9.8517,382600.0
2008-12-11 11:00:00,15.72,15.87,15.64,15.73,367000.0,9.8517,9.9457,9.8015,9.8579,367000.0
2008-12-11 11:30:00,15.72,15.93,15.71,15.91,311200.0,9.8517,9.9833,9.8454,9.9707,311200.0
2008-12-11 12:00:00,15.9,15.99,15.71,15.71,235600.0,9.9645,10.0209,9.8454,9.8454,235600.0
2008-12-11 12:30:00,15.72,15.92,15.7,15.86,200500.0,9.8517,9.977,9.8391,9.9394,200500.0
2008-12-11 13:00:00,15.85,15.85,15.62,15.68,222100.0,9.9331,9.9331,9.789,9.8266,222100.0
2008-12-11 13:30:00,15.68,15.72,15.52,15.54,191000.0,9.8266,9.8517,9.7263,9.7389,191000.0
2008-12-11 14:00:00,15.54,15.61,15.43,15.55,316100.0,9.7389,9.7827,9.6699,9.7451,316100.0
2008-12-11 14:30:00,15.55,15.64,15.32,15.32,265300.0,9.7451,9.8015,9.601,9.601,265300.0
2008-12-11 15:00:00,15.32,15.35,15.07,15.14,425700.0,9.601,9.6198,9.4443,9.4882,425700.0
2008-12-11 15:30:00,15.14,15.17,14.82,14.95,1598800.0,9.4882,9.507,9.2876,9.3691,1598800.0
2008-12-12 09:30:00,14.46,15.01,14.0,14.82,602500.0,9.062,9.4067,8.7738,9.2876,602500.0
2008-12-12 10:00:00,14.82,15.03,14.7,14.99,607000.0,9.2876,9.4192,9.2124,9.3942,607000.0
2008-12-12 10:30:00,14.99,15.02,14.71,14.9,345900.0,9.3942,9.413,9.2187,9.3378,345900.0
2008-12-12 11:00:00,14.9,14.99,14.83,14.87,355400.0,9.3378,9.3942,9.2939,9.319,355400.0
2008-12-12 11:30:00,14.87,14.9,14.7,14.76,221100.0,9.319,9.3378,9.2124,9.25,221100.0
2008-12-12 12:00:00,14.77,14.9,14.77,14.9,202600.0,9.2563,9.3378,9.2563,9.3378,202600.0
2008-12-12 12:30:00,14.9,15.24,14.86,15.19,221500.0,9.3378,9.5509,9.3127,9.5195,221500.0
2008-12-12 13:00:00,15.19,15.25,15.07,15.14,251200.0,9.5195,9.5571,9.4443,9.4882,251200.0
2008-12-12 13:30:00,15.14,15.16,14.91,15.0,245300.0,9.4882,9.5007,9.344,9.4004,245300.0
2008-12-12 14:00:00,15.0,15.17,14.88,14.98,208200.0,9.4004,9.507,9.3252,9.3879,208200.0
2008-12-12 14:30:00,14.96,15.31,14.82,15.24,366700.0,9.3754,9.5947,9.2876,9.5509,366700.0
2008-12-12 15:00:00,15.23,15.42,15.02,15.16,421600.0,9.5446,9.6637,9.413,9.5007,421600.0
2008-12-12 15:30:00,15.17,15.35,14.99,15.32,766300.0,9.507,9.6198,9.3942,9.601,766300.0
2008-12-15 09:30:00,14.68,15.67,14.68,14.94,280900.0,9.1999,9.8203,9.1999,9.3628,280900.0
2008-12-15 10:00:00,14.94,15.07,14.86,15.01,307600.0,9.3628,9.4443,9.3127,9.4067,307600.0
2008-12-15 10:30:00,15.0,15.12,14.81,14.84,300100.0,9.4004,9.4757,9.2814,9.3002,300100.0
2008-12-15 11:00:00,14.83,14.96,14.76,14.86,196600.0,9.2939,9.3754,9.25,9.3127,196600.0
2008-12-15 11:30:00,14.84,14.97,14.7,14.88,174300.0,9.3002,9.3816,9.2124,9.3252,174300.0
2008-12-15 12:00:00,14.88,15.12,14.84,15.09,141200.0,9.3252,9.4757,9.3002,9.4569,141200.0
2008-12-15 12:30:00,15.09,15.1,14.99,15.04,120500.0,9.4569,9.4631,9.3942,9.4255,120500.0
2008-12-15 13:00:00,15.04,15.05,14.82,14.83,286800.0,9.4255,9.4318,9.2876,9.2939,286800.0
2008-12-15 13:30:00,14.84,14.89,14.81,14.87,253100.0,9.3002,9.3315,9.2814,9.319,253100.0
2008-12-15 14:00:00,14.87,14.9,14.69,14.7,323400.0,9.319,9.3378,9.2062,9.2124,323400.0
2008-12-15 14:30:00,14.7,14.81,14.66,14.67,190600.0,9.2124,9.2814,9.1874,9.1936,190600.0
2008-12-15 15:00:00,14.67,14.7,14.56,14.59,301400.0,9.1936,9.2124,9.1247,9.1435,301400.0
2008-12-15 15:30:00,14.59,14.84,14.54,14.78,1473100.0,9.1435,9.3002,9.1122,9.2626,1473100.0
2008-12-16 09:30:00,14.18,14.42,13.68,14.16,821500.0,8.8866,9.037,8.5732,8.874,821500.0
2008-12-16 10:00:00,14.15,14.4,14.13,14.15,562300.0,8.8678,9.0244,8.8552,8.8678,562300.0
2008-12-16 10:30:00,14.15,14.26,14.15,14.24,344200.0,8.8678,8.9367,8.8678,8.9242,344200.0
2008-12-16 11:00:00,14.25,14.28,14.22,14.25,603600.0,8.9304,8.9492,8.9116,8.9304,603600.0
2008-12-16 11:30:00,14.25,14.26,14.22,14.23,371600.0,8.9304,8.9367,8.9116,8.9179,371600.0
2008-12-16 12:00:00,14.24,14.25,14.2,14.24,203400.0,8.9242,8.9304,8.8991,8.9242,203400.0
2008-12-16 12:30:00,14.25,14.26,14.22,14.22,368200.0,8.9304,8.9367,8.9116,8.9116,368200.0
2008-12-16 13:00:00,14.23,14.3,14.21,14.28,205100.0,8.9179,8.9618,8.9054,8.9492,205100.0
2008-12-16 13:30:00,14.28,14.3,14.24,14.3,557100.0,8.9492,8.9618,8.9242,8.9618,557100.0
2008-12-16 14:00:00,14.3,14.53,14.29,14.38,497800.0,8.9618,9.1059,8.9555,9.0119,497800.0
2008-12-16 14:30:00,14.38,14.48,14.32,14.47,1684900.0,9.0119,9.0746,8.9743,9.0683,1684900.0
2008-12-16 15:00:00,14.48,14.56,14.4,14.53,1604800.0,9.0746,9.1247,9.0244,9.1059,1604800.0
2008-12-16 15:30:00,14.52,14.92,14.47,14.9,2339600.0,9.0996,9.3503,9.0683,9.3378,2339600.0
2008-12-17 09:30:00,14.65,14.92,14.37,14.73,847000.0,9.1811,9.3503,9.0056,9.2312,847000.0
2008-12-17 10:00:00,14.72,14.79,14.47,14.52,767400.0,9.225,9.2688,9.0683,9.0996,767400.0
2008-12-17 10:30:00,14.51,14.62,14.42,14.54,286900.0,9.0934,9.1623,9.037,9.1122,286900.0
2008-12-17 11:00:00,14.55,14.63,14.46,14.47,292600.0,9.1184,9.1686,9.062,9.0683,292600.0
2008-12-17 11:30:00,14.47,14.49,14.31,14.37,418400.0,9.0683,9.0808,8.968,9.0056,418400.0
2008-12-17 12:00:00,14.38,14.49,14.35,14.43,362800.0,9.0119,9.0808,8.9931,9.0432,362800.0
2008-12-17 12:30:00,14.43,14.49,14.38,14.42,443600.0,9.0432,9.0808,9.0119,9.037,443600.0
2008-12-17 13:00:00,14.43,14.55,14.39,14.45,332400.0,9.0432,9.1184,9.0182,9.0558,332400.0
2008-12-17 13:30:00,14.45,14.62,14.43,14.5,230200.0,9.0558,9.1623,9.0432,9.0871,230200.0
2008-12-17 14:00:00,14.5,14.56,14.3,14.31,395500.0,9.0871,9.1247,8.9618,8.968,395500.0
2008-12-17 14:30:00,14.32,14.44,14.23,14.44,434800.0,8.9743,9.0495,8.9179,9.0495,434800.0
2008-12-17 15:00:00,14.44,14.56,14.32,14.37,536700.0,9.0495,9.1247,8.9743,9.0056,536700.0
2008-12-17 15:30:00,14.36,14.48,14.25,14.33,897800.0,8.9994,9.0746,8.9304,8.9806,897800.0
2008-12-18 09:30:00,14.43,14.54,14.26,14.37,343300.0,9.0432,9.1122,8.9367,9.0056,343300.0
2008-12-18 10:00:00,14.37,14.58,14.37,14.56,404400.0,9.0056,9.1372,9.0056,9.1247,404400.0
2008-12-18 10:30:00,14.55,14.6,14.48,14.54,255600.0,9.1184,9.1498,9.0746,9.1122,255600.0
2008-12-18 11:00:00,14.55,14.59,14.44,14.48,242000.0,9.1184,9.1435,9.0495,9.0746,242000.0
2008-12-18 11:30:00,14.48,14.58,14.48,14.52,482800.0,9.0746,9.1372,9.0746,9.0996,482800.0
2008-12-18 12:00:00,14.52,14.53,14.4,14.41,242700.0,9.0996,9.1059,9.0244,9.0307,242700.0
2008-12-18 12:30:00,14.42,14.47,14.39,14.43,163000.0,9.037,9.0683,9.0182,9.0432,163000.0
2008-12-18 13:00:00,14.43,14.5,14.41,14.43,236500.0,9.0432,9.0871,9.0307,9.0432,236500.0
2008-12-18 13:30:00,14.43,14.5,14.38,14.38,140100.0,9.0432,9.0871,9.0119,9.0119,140100.0
2008-12-18 14:00:00,14.38,14.49,14.24,14.37,235400.0,9.0119,9.0808,8.9242,9.0056,235400.0
2008-12-18 14:30:00,14.36,14.46,14.29,14.4,251000.0,8.9994,9.062,8.9555,9.0244,251000.0
2008-12-18 15:00:00,14.38,14.38,14.02,14.15,761000.0,9.0119,9.0119,8.7863,8.8678,761000.0
2008-12-18 15:30:00,14.15,14.31,14.09,14.13,937800.0,8.8678,8.968,8.8302,8.8552,937800.0
2008-12-19 09:30:00,14.52,14.56,14.15,14.49,1659700.0,9.0996,9.1247,8.8678,9.0808,1659700.0
2008-12-19 10:00:00,14.5,14.63,14.48,14.58,460400.0,9.0871,9.1686,9.0746,9.1372,460400.0
2008-12-19 10:30:00,14.58,14.61,14.46,14.52,288800.0,9.1372,9.156,9.062,9.0996,288800.0
2008-12-19 11:00:00,14.52,14.62,14.5,14.59,177600.0,9.0996,9.1623,9.0871,9.1435,177600.0
2008-12-19 11:30:00,14.59,14.61,14.4,14.4,150500.0,9.1435,9.156,9.0244,9.0244,150500.0
2008-12-19 12:00:00,14.41,14.5,14.34,14.48,161100.0,9.0307,9.0871,8.9868,9.0746,161100.0
2008-12-19 12:30:00,14.49,14.55,14.45,14.48,126400.0,9.0808,9.1184,9.0558,9.0746,126400.0
2008-12-19 13:00:00,14.49,14.59,14.48,14.57,86400.0,9.0808,9.1435,9.0746,9.131,86400.0
2008-12-19 13:30:00,14.59,14.6,14.46,14.5,279500.0,9.1435,9.1498,9.062,9.0871,279500.0
2008-12-19 14:00:00,14.49,14.56,14.46,14.52,129600.0,9.0808,9.1247,9.062,9.0996,129600.0
2008-12-19 14:30:00,14.53,14.61,14.49,14.54,162300.0,9.1059,9.156,9.0808,9.1122,162300.0
2008-12-19 15:00:00,14.54,14.58,14.36,14.49,308400.0,9.1122,9.1372,8.9994,9.0808,308400.0
2008-12-19 15:30:00,14.49,14.5,14.34,14.38,676000.0,9.0808,9.0871,8.9868,9.0119,676000.0
2008-12-22 09:30:00,14.36,14.41,14.22,14.31,214800.0,8.9994,9.0307,8.9116,8.968,214800.0
2008-12-22 10:00:00,14.31,14.36,14.18,14.36,153800.0,8.968,8.9994,8.8866,8.9994,153800.0
2008-12-22 10:30:00,14.37,14.54,14.37,14.49,371500.0,9.0056,9.1122,9.0056,9.0808,371500.0
2008-12-22 11:00:00,14.5,14.5,14.43,14.45,261300.0,9.0871,9.0871,9.0432,9.0558,261300.0
2008-12-22 11:30:00,14.46,14.51,14.39,14.5,328500.0,9.062,9.0934,9.0182,9.0871,328500.0
2008-12-22 12:00:00,14.5,14.52,14.42,14.43,208700.0,9.0871,9.0996,9.037,9.0432,208700.0
2008-12-22 12:30:00,14.42,14.54,14.38,14.51,322300.0,9.037,9.1122,9.0119,9.0934,322300.0
2008-12-22 13:00:00,14.52,14.56,14.44,14.47,279800.0,9.0996,9.1247,9.0495,9.0683,279800.0
2008-12-22 13:30:00,14.46,14.48,14.35,14.46,451300.0,9.062,9.0746,8.9931,9.062,451300.0
2008-12-22 14:00:00,14.45,14.47,14.2,14.22,323700.0,9.0558,9.0683,8.8991,8.9116,323700.0
2008-12-22 14:30:00,14.22,14.41,14.14,14.24,464700.0,8.9116,9.0307,8.8615,8.9242,464700.0
2008-12-22 15:00:00,14.23,14.31,14.13,14.15,465700.0,8.9179,8.968,8.8552,8.8678,465700.0
2008-12-22 15:30:00,14.16,14.32,14.12,14.29,850400.0,8.874,8.9743,8.849,8.9555,850400.0
2008-12-23 09:30:00,14.4,14.54,14.33,14.48,280700.0,9.0244,9.1122,8.9806,9.0746,280700.0
2008-12-23 10:00:00,14.48,14.5,14.31,14.5,279200.0,9.0746,9.0871,8.968,9.0871,279200.0
2008-12-23 10:30:00,14.5,14.54,14.37,14.38,139000.0,9.0871,9.1122,9.0056,9.0119,139000.0
2008-12-23 11:00:00,14.37,14.39,14.11,14.16,196500.0,9.0056,9.0182,8.8427,8.874,196500.0
2008-12-23 11:30:00,14.17,14.3,14.15,14.18,88300.0,8.8803,8.9618,8.8678,8.8866,88300.0
2008-12-23 12:00:00,14.17,14.19,14.08,14.12,107100.0,8.8803,8.8928,8.8239,8.849,107100.0
2008-12-23 12:30:00,14.11,14.14,14.05,14.09,95800.0,8.8427,8.8615,8.8051,8.8302,95800.0
2008-12-23 13:00:00,14.08,14.08,14.0,14.02,98200.0,8.8239,8.8239,8.7738,8.7863,98200.0
2008-12-23 13:30:00,14.02,14.16,14.02,14.16,96000.0,8.7863,8.874,8.7863,8.874,96000.0
2008-12-23 14:00:00,14.16,14.21,14.12,14.15,123000.0,8.874,8.9054,8.849,8.8678,123000.0
2008-12-23 14:30:00,14.16,14.16,14.02,14.05,258900.0,8.874,8.874,8.7863,8.8051,258900.0
2008-12-23 15:00:00,14.05,14.11,13.97,14.05,391000.0,8.8051,8.8427,8.755,8.8051,391000.0
2008-12-23 15:30:00,14.03,14.06,13.89,13.97,541500.0,8.7926,8.8114,8.7048,8.755,541500.0
2008-12-24 09:30:00,14.14,14.14,13.79,13.81,162700.0,8.8615,8.8615,8.6421,8.6547,162700.0
2008-12-24 10:00:00,13.81,13.89,13.78,13.85,118500.0,8.6547,8.7048,8.6359,8.6797,118500.0
2008-12-24 10:30:00,13.84,13.92,13.75,13.91,114200.0,8.6735,8.7236,8.6171,8.7173,114200.0
2008-12-24 11:00:00,13.91,13.95,13.88,13.89,80100.0,8.7173,8.7424,8.6985,8.7048,80100.0
2008-12-24 11:30:00,13.89,13.91,13.85,13.91,81400.0,8.7048,8.7173,8.6797,8.7173,81400.0
2008-12-24 12:00:00,13.9,13.91,13.84,13.86,77500.0,8.7111,8.7173,8.6735,8.686,77500.0
2008-12-24 12:30:00,13.86,13.96,13.85,13.9,230000.0,8.686,8.7487,8.6797,8.7111,230000.0
2008-12-26 09:30:00,13.99,14.13,13.87,13.98,136700.0,8.7675,8.8552,8.6923,8.7612,136700.0
2008-12-26 10:00:00,13.98,14.01,13.95,13.96,58700.0,8.7612,8.78,8.7424,8.7487,58700.0
2008-12-26 10:30:00,13.95,13.96,13.92,13.93,39700.0,8.7424,8.7487,8.7236,8.7299,39700.0
2008-12-26 11:00:00,13.92,14.0,13.91,14.0,66200.0,8.7236,8.7738,8.7173,8.7738,66200.0
2008-12-26 11:30:00,14.01,14.04,14.0,14.02,44800.0,8.78,8.7988,8.7738,8.7863,44800.0
2008-12-26 12:00:00,14.02,14.03,14.0,14.0,43300.0,8.7863,8.7926,8.7738,8.7738,43300.0
2008-12-26 12:30:00,14.0,14.02,13.96,13.97,35300.0,8.7738,8.7863,8.7487,8.755,35300.0
2008-12-26 13:00:00,13.96,13.98,13.96,13.97,16300.0,8.7487,8.7612,8.7487,8.755,16300.0
2008-12-26 13:30:00,13.98,14.05,13.97,14.03,59200.0,8.7612,8.8051,8.755,8.7926,59200.0
2008-12-26 14:00:00,14.03,14.06,14.01,14.03,55000.0,8.7926,8.8114,8.78,8.7926,55000.0
2008-12-26 14:30:00,14.04,14.05,14.0,14.03,67900.0,8.7988,8.8051,8.7738,8.7926,67900.0
2008-12-26 15:00:00,14.02,14.09,14.01,14.08,48900.0,8.7863,8.8302,8.78,8.8239,48900.0
2008-12-26 15:30:00,14.09,14.11,14.04,14.11,217300.0,8.8302,8.8427,8.7988,8.8427,217300.0
2008-12-29 09:30:00,13.95,14.17,13.92,14.01,126300.0,8.7424,8.8803,8.7236,8.78,126300.0
2008-12-29 10:00:00,14.01,14.07,13.92,14.01,150900.0,8.78,8.8176,8.7236,8.78,150900.0
2008-12-29 10:30:00,14.01,14.03,13.98,14.02,72700.0,8.78,8.7926,8.7612,8.7863,72700.0
2008-12-29 11:00:00,14.02,14.05,14.01,14.04,66700.0,8.7863,8.8051,8.78,8.7988,66700.0
2008-12-29 11:30:00,14.04,14.17,14.04,14.16,118400.0,8.7988,8.8803,8.7988,8.874,118400.0
2008-12-29 12:00:00,14.17,14.2,14.13,14.13,87500.0,8.8803,8.8991,8.8552,8.8552,87500.0
2008-12-29 12:30:00,14.12,14.13,14.09,14.1,86100.0,8.849,8.8552,8.8302,8.8364,86100.0
2008-12-29 13:00:00,14.09,14.14,14.07,14.07,74800.0,8.8302,8.8615,8.8176,8.8176,74800.0
2008-12-29 13:30:00,14.08,14.19,14.07,14.17,91900.0,8.8239,8.8928,8.8176,8.8803,91900.0
2008-12-29 14:00:00,14.17,14.2,14.12,14.19,148200.0,8.8803,8.8991,8.849,8.8928,148200.0
2008-12-29 14:30:00,14.18,14.2,14.14,14.19,214400.0,8.8866,8.8991,8.8615,8.8928,214400.0
2008-12-29 15:00:00,14.19,14.26,14.17,14.17,359700.0,8.8928,8.9367,8.8803,8.8803,359700.0
2008-12-29 15:30:00,14.16,14.2,14.05,14.12,720800.0,8.874,8.8991,8.8051,8.849,720800.0
2008-12-30 09:30:00,14.12,14.29,14.1,14.14,178000.0,8.849,8.9555,8.8364,8.8615,178000.0
2008-12-30 10:00:00,14.13,14.19,14.04,14.15,179600.0,8.8552,8.8928,8.7988,8.8678,179600.0
2008-12-30 10:30:00,14.15,14.15,14.11,14.12,156800.0,8.8678,8.8678,8.8427,8.849,156800.0
2008-12-30 11:00:00,14.11,14.17,14.1,14.16,106000.0,8.8427,8.8803,8.8364,8.874,106000.0
2008-12-30 11:30:00,14.16,14.24,14.16,14.2,168000.0,8.874,8.9242,8.874,8.8991,168000.0
2008-12-30 12:00:00,14.2,14.24,14.14,14.18,93000.0,8.8991,8.9242,8.8615,8.8866,93000.0
2008-12-30 12:30:00,14.18,14.2,14.09,14.17,168600.0,8.8866,8.8991,8.8302,8.8803,168600.0
2008-12-30 13:00:00,14.18,14.18,14.1,14.16,81300.0,8.8866,8.8866,8.8364,8.874,81300.0
2008-12-30 13:30:00,14.15,14.17,14.11,14.13,122100.0,8.8678,8.8803,8.8427,8.8552,122100.0
2008-12-30 14:00:00,14.12,14.2,14.11,14.2,307900.0,8.849,8.8991,8.8427,8.8991,307900.0
2008-12-30 14:30:00,14.2,14.22,14.16,14.19,106300.0,8.8991,8.9116,8.874,8.8928,106300.0
2008-12-30 15:00:00,14.19,14.24,14.15,14.23,205600.0,8.8928,8.9242,8.8678,8.9179,205600.0
2008-12-30 15:30:00,14.23,14.42,14.2,14.37,773000.0,8.9179,9.037,8.8991,9.0056,773000.0
2008-12-31 09:30:00,14.34,14.47,14.3,14.44,195500.0,8.9868,9.0683,8.9618,9.0495,195500.0
2008-12-31 10:00:00,14.44,14.5,14.42,14.49,89100.0,9.0495,9.0871,9.037,9.0808,89100.0
2008-12-31 10:30:00,14.49,14.5,14.4,14.4,167500.0,9.0808,9.0871,9.0244,9.0244,167500.0
2008-12-31 11:00:00,14.4,14.48,14.39,14.44,215800.0,9.0244,9.0746,9.0182,9.0495,215800.0
2008-12-31 11:30:00,14.44,14.51,14.44,14.51,145600.0,9.0495,9.0934,9.0495,9.0934,145600.0
2008-12-31 12:00:00,14.51,14.54,14.48,14.52,143100.0,9.0934,9.1122,9.0746,9.0996,143100.0
2008-12-31 12:30:00,14.52,14.55,14.5,14.51,179900.0,9.0996,9.1184,9.0871,9.0934,179900.0
2008-12-31 13:00:00,14.51,14.52,14.44,14.45,199900.0,9.0934,9.0996,9.0495,9.0558,199900.0
2008-12-31 13:30:00,14.45,14.65,14.44,14.64,152600.0,9.0558,9.1811,9.0495,9.1748,152600.0
2008-12-31 14:00:00,14.64,14.72,14.62,14.67,165800.0,9.1748,9.225,9.1623,9.1936,165800.0
2008-12-31 14:30:00,14.67,14.74,14.63,14.7,136600.0,9.1936,9.2375,9.1686,9.2124,136600.0
2008-12-31 15:00:00,14.7,14.77,14.65,14.76,203400.0,9.2124,9.2563,9.1811,9.25,203400.0
2008-12-31 15:30:00,14.76,14.89,14.73,14.8,957400.0,9.25,9.3315,9.2312,9.2751,957400.0
2009-01-02 09:30:00,14.83,14.91,14.46,14.53,313400.0,9.2939,9.344,9.062,9.1059,313400.0
2009-01-02 10:00:00,14.53,14.76,14.45,14.75,152800.0,9.1059,9.25,9.0558,9.2438,152800.0
2009-01-02 10:30:00,14.76,14.91,14.75,14.9,156900.0,9.25,9.344,9.2438,9.3378,156900.0
2009-01-02 11:00:00,14.9,14.9,14.79,14.8,150100.0,9.3378,9.3378,9.2688,9.2751,150100.0
2009-01-02 11:30:00,14.81,14.87,14.79,14.82,140000.0,9.2814,9.319,9.2688,9.2876,140000.0
2009-01-02 12:00:00,14.81,14.86,14.8,14.84,121900.0,9.2814,9.3127,9.2751,9.3002,121900.0
2009-01-02 12:30:00,14.85,14.9,14.84,14.85,89700.0,9.3064,9.3378,9.3002,9.3064,89700.0
2009-01-02 13:00:00,14.86,14.93,14.84,14.93,107400.0,9.3127,9.3566,9.3002,9.3566,107400.0
2009-01-02 13:30:00,14.92,14.96,14.9,14.91,87600.0,9.3503,9.3754,9.3378,9.344,87600.0
2009-01-02 14:00:00,14.92,14.99,14.88,14.98,174700.0,9.3503,9.3942,9.3252,9.3879,174700.0
2009-01-02 14:30:00,14.99,15.04,14.96,15.0,189600.0,9.3942,9.4255,9.3754,9.4004,189600.0
2009-01-02 15:00:00,14.99,15.07,14.99,15.07,259000.0,9.3942,9.4443,9.3942,9.4443,259000.0
2009-01-02 15:30:00,15.07,15.19,15.04,15.06,874200.0,9.4443,9.5195,9.4255,9.4381,874200.0
2009-01-05 09:30:00,14.95,15.09,14.75,14.84,294800.0,9.3691,9.4569,9.2438,9.3002,294800.0
2009-01-05 10:00:00,14.85,15.03,14.8,14.94,208700.0,9.3064,9.4192,9.2751,9.3628,208700.0
2009-01-05 10:30:00,14.93,15.09,14.93,15.02,182200.0,9.3566,9.4569,9.3566,9.413,182200.0
2009-01-05 11:00:00,15.02,15.05,14.93,14.93,113600.0,9.413,9.4318,9.3566,9.3566,113600.0
2009-01-05 11:30:00,14.93,15.02,14.9,14.95,139900.0,9.3566,9.413,9.3378,9.3691,139900.0
2009-01-05 12:00:00,14.95,15.13,14.93,15.08,107900.0,9.3691,9.4819,9.3566,9.4506,107900.0
2009-01-05 12:30:00,15.08,15.15,15.02,15.14,233200.0,9.4506,9.4945,9.413,9.4882,233200.0
2009-01-05 13:00:00,15.13,15.19,14.87,14.9,340300.0,9.4819,9.5195,9.319,9.3378,340300.0
2009-01-05 13:30:00,14.9,15.1,14.88,15.07,163200.0,9.3378,9.4631,9.3252,9.4443,163200.0
2009-01-05 14:00:00,15.07,15.11,14.97,14.99,107600.0,9.4443,9.4694,9.3816,9.3942,107600.0
2009-01-05 14:30:00,14.98,15.03,14.9,14.99,222600.0,9.3879,9.4192,9.3378,9.3942,222600.0
2009-01-05 15:00:00,14.98,14.99,14.8,14.84,325900.0,9.3879,9.3942,9.2751,9.3002,325900.0
2009-01-05 15:30:00,14.83,14.97,14.8,14.94,513700.0,9.2939,9.3816,9.2751,9.3628,513700.0
2009-01-06 09:30:00,14.95,15.2,14.9,15.18,277800.0,9.3691,9.5258,9.3378,9.5133,277800.0
2009-01-06 10:00:00,15.19,15.24,14.97,15.03,349000.0,9.5195,9.5509,9.3816,9.4192,349000.0
2009-01-06 10:30:00,15.03,15.15,14.98,15.05,314400.0,9.4192,9.4945,9.3879,9.4318,314400.0
2009-01-06 11:00:00,15.06,15.13,15.03,15.09,301400.0,9.4381,9.4819,9.4192,9.4569,301400.0
2009-01-06 11:30:00,15.1,15.18,15.04,15.07,190100.0,9.4631,9.5133,9.4255,9.4443,190100.0
2009-01-06 12:00:00,15.08,15.2,15.06,15.07,260600.0,9.4506,9.5258,9.4381,9.4443,260600.0
2009-01-06 12:30:00,15.07,15.18,15.05,15.18,203400.0,9.4443,9.5133,9.4318,9.5133,203400.0
2009-01-06 13:00:00,15.17,15.18,14.97,14.97,93100.0,9.507,9.5133,9.3816,9.3816,93100.0
2009-01-06 13:30:00,14.98,15.03,14.94,14.97,156200.0,9.3879,9.4192,9.3628,9.3816,156200.0
2009-01-06 14:00:00,14.97,15.06,14.9,15.05,207500.0,9.3816,9.4381,9.3378,9.4318,207500.0
2009-01-06 14:30:00,15.05,15.1,14.99,15.04,154700.0,9.4318,9.4631,9.3942,9.4255,154700.0
2009-01-06 15:00:00,15.04,15.06,14.85,14.88,214900.0,9.4255,9.4381,9.3064,9.3252,214900.0
2009-01-06 15:30:00,14.88,15.02,14.82,14.98,569100.0,9.3252,9.413,9.2876,9.3879,569100.0
2009-01-07 09:30:00,14.69,15.02,14.69,14.89,426700.0,9.2062,9.413,9.2062,9.3315,426700.0
2009-01-07 10:00:00,14.9,15.0,14.82,14.99,276600.0,9.3378,9.4004,9.2876,9.3942,276600.0
2009-01-07 10:30:00,14.99,15.03,14.91,14.97,220000.0,9.3942,9.4192,9.344,9.3816,220000.0
2009-01-07 11:00:00,14.96,15.01,14.9,14.93,164300.0,9.3754,9.4067,9.3378,9.3566,164300.0
2009-01-07 11:30:00,14.92,15.01,14.92,14.93,137500.0,9.3503,9.4067,9.3503,9.3566,137500.0
2009-01-07 12:00:00,14.93,14.94,14.76,14.76,183500.0,9.3566,9.3628,9.25,9.25,183500.0
2009-01-07 12:30:00,14.77,14.83,14.73,14.74,160500.0,9.2563,9.2939,9.2312,9.2375,160500.0
2009-01-07 13:00:00,14.74,14.84,14.73,14.84,117800.0,9.2375,9.3002,9.2312,9.3002,117800.0
2009-01-07 13:30:00,14.84,14.87,14.75,14.77,156300.0,9.3002,9.319,9.2438,9.2563,156300.0
2009-01-07 14:00:00,14.76,14.81,14.69,14.72,168400.0,9.25,9.2814,9.2062,9.225,168400.0
2009-01-07 14:30:00,14.73,14.8,14.7,14.77,235600.0,9.2312,9.2751,9.2124,9.2563,235600.0
2009-01-07 15:00:00,14.76,14.82,14.73,14.8,483900.0,9.25,9.2876,9.2312,9.2751,483900.0
2009-01-07 15:30:00,14.8,14.84,14.58,14.71,922000.0,9.2751,9.3002,9.1372,9.2187,922000.0
2009-01-08 09:30:00,14.67,14.91,14.62,14.86,254000.0,9.1936,9.344,9.1623,9.3127,254000.0
2009-01-08 10:00:00,14.87,14.95,14.8,14.87,216300.0,9.319,9.3691,9.2751,9.319,216300.0
2009-01-08 10:30:00,14.86,14.93,14.79,14.8,253700.0,9.3127,9.3566,9.2688,9.2751,253700.0
2009-01-08 11:00:00,14.8,14.88,14.65,14.65,144200.0,9.2751,9.3252,9.1811,9.1811,144200.0
2009-01-08 11:30:00,14.65,14.75,14.61,14.72,143200.0,9.1811,9.2438,9.156,9.225,143200.0
2009-01-08 12:00:00,14.72,14.88,14.71,14.84,143000.0,9.225,9.3252,9.2187,9.3002,143000.0
2009-01-08 12:30:00,14.84,14.86,14.75,14.75,91000.0,9.3002,9.3127,9.2438,9.2438,91000.0
2009-01-08 13:00:00,14.75,14.76,14.66,14.7,134900.0,9.2438,9.25,9.1874,9.2124,134900.0
2009-01-08 13:30:00,14.7,14.81,14.65,14.74,121000.0,9.2124,9.2814,9.1811,9.2375,121000.0
2009-01-08 14:00:00,14.75,14.86,14.71,14.71,179500.0,9.2438,9.3127,9.2187,9.2187,179500.0
2009-01-08 14:30:00,14.71,14.9,14.69,14.89,190100.0,9.2187,9.3378,9.2062,9.3315,190100.0
2009-01-08 15:00:00,14.89,14.96,14.84,14.9,259600.0,9.3315,9.3754,9.3002,9.3378,259600.0
2009-01-08 15:30:00,14.9,14.99,14.82,14.95,766700.0,9.3378,9.3942,9.2876,9.3691,766700.0
2009-01-09 09:30:00,15.0,15.08,14.71,14.82,301000.0,9.4004,9.4506,9.2187,9.2876,301000.0
2009-01-09 10:00:00,14.81,14.89,14.69,14.71,169400.0,9.2814,9.3315,9.2062,9.2187,169400.0
2009-01-09 10:30:00,14.7,14.76,14.65,14.67,259100.0,9.2124,9.25,9.1811,9.1936,259100.0
2009-01-09 11:00:00,14.67,14.83,14.65,14.82,206700.0,9.1936,9.2939,9.1811,9.2876,206700.0
2009-01-09 11:30:00,14.81,14.86,14.77,14.81,165100.0,9.2814,9.3127,9.2563,9.2814,165100.0
2009-01-09 12:00:00,14.81,14.89,14.72,14.72,92700.0,9.2814,9.3315,9.225,9.225,92700.0
2009-01-09 12:30:00,14.72,14.77,14.67,14.72,89400.0,9.225,9.2563,9.1936,9.225,89400.0
2009-01-09 13:00:00,14.72,14.79,14.58,14.67,156200.0,9.225,9.2688,9.1372,9.1936,156200.0
2009-01-09 13:30:00,14.67,14.75,14.62,14.69,128300.0,9.1936,9.2438,9.1623,9.2062,128300.0
2009-01-09 14:00:00,14.69,14.71,14.64,14.67,199500.0,9.2062,9.2187,9.1748,9.1936,199500.0
2009-01-09 14:30:00,14.67,14.73,14.64,14.73,170300.0,9.1936,9.2312,9.1748,9.2312,170300.0
2009-01-09 15:00:00,14.73,14.77,14.56,14.67,218700.0,9.2312,9.2563,9.1247,9.1936,218700.0
2009-01-09 15:30:00,14.68,14.74,14.48,14.57,753500.0,9.1999,9.2375,9.0746,9.131,753500.0
2009-01-12 09:30:00,14.52,14.78,14.36,14.77,267000.0,9.0996,9.2626,8.9994,9.2563,267000.0
2009-01-12 10:00:00,14.77,14.78,14.58,14.76,176100.0,9.2563,9.2626,9.1372,9.25,176100.0
2009-01-12 10:30:00,14.75,14.77,14.6,14.61,165100.0,9.2438,9.2563,9.1498,9.156,165100.0
2009-01-12 11:00:00,14.61,14.63,14.54,14.57,230700.0,9.156,9.1686,9.1122,9.131,230700.0
2009-01-12 11:30:00,14.58,14.59,14.51,14.51,190100.0,9.1372,9.1435,9.0934,9.0934,190100.0
2009-01-12 12:00:00,14.51,14.57,14.46,14.53,123000.0,9.0934,9.131,9.062,9.1059,123000.0
2009-01-12 12:30:00,14.53,14.56,14.4,14.41,109800.0,9.1059,9.1247,9.0244,9.0307,109800.0
2009-01-12 13:00:00,14.41,14.48,14.39,14.39,160300.0,9.0307,9.0746,9.0182,9.0182,160300.0
2009-01-12 13:30:00,14.41,14.6,14.4,14.54,210200.0,9.0307,9.1498,9.0244,9.1122,210200.0
2009-01-12 14:00:00,14.53,14.57,14.44,14.53,206800.0,9.1059,9.131,9.0495,9.1059,206800.0
2009-01-12 14:30:00,14.53,14.54,14.45,14.48,252400.0,9.1059,9.1122,9.0558,9.0746,252400.0
2009-01-12 15:00:00,14.48,14.54,14.37,14.5,294400.0,9.0746,9.1122,9.0056,9.0871,294400.0
2009-01-12 15:30:00,14.5,14.53,14.28,14.49,1131500.0,9.0871,9.1059,8.9492,9.0808,1131500.0
2009-01-13 09:30:00,14.62,14.62,14.11,14.24,536000.0,9.1623,9.1623,8.8427,8.9242,536000.0
2009-01-13 10:00:00,14.25,14.39,14.16,14.31,400000.0,8.9304,9.0182,8.874,8.968,400000.0
2009-01-13 10:30:00,14.31,14.5,14.19,14.47,419800.0,8.968,9.0871,8.8928,9.0683,419800.0
2009-01-13 11:00:00,14.46,14.48,14.31,14.37,394900.0,9.062,9.0746,8.968,9.0056,394900.0
2009-01-13 11:30:00,14.37,14.43,14.32,14.4,368200.0,9.0056,9.0432,8.9743,9.0244,368200.0
2009-01-13 12:00:00,14.41,14.43,14.31,14.35,342500.0,9.0307,9.0432,8.968,8.9931,342500.0
2009-01-13 12:30:00,14.35,14.42,14.29,14.29,584700.0,8.9931,9.037,8.9555,8.9555,584700.0
2009-01-13 13:00:00,14.29,14.33,14.19,14.21,247700.0,8.9555,8.9806,8.8928,8.9054,247700.0
2009-01-13 13:30:00,14.2,14.23,14.06,14.06,338400.0,8.8991,8.9179,8.8114,8.8114,338400.0
2009-01-13 14:00:00,14.06,14.24,14.05,14.17,361200.0,8.8114,8.9242,8.8051,8.8803,361200.0
2009-01-13 14:30:00,14.17,14.47,14.16,14.31,477700.0,8.8803,9.0683,8.874,8.968,477700.0
2009-01-13 15:00:00,14.31,14.37,14.18,14.33,515300.0,8.968,9.0056,8.8866,8.9806,515300.0
2009-01-13 15:30:00,14.33,14.45,14.21,14.38,1187600.0,8.9806,9.0558,8.9054,9.0119,1187600.0
2009-01-14 09:30:00,14.02,14.2,13.86,13.88,603000.0,8.7863,8.8991,8.686,8.6985,603000.0
2009-01-14 10:00:00,13.88,13.92,13.63,13.73,577400.0,8.6985,8.7236,8.5419,8.6045,577400.0
2009-01-14 10:30:00,13.73,13.74,13.51,13.59,499800.0,8.6045,8.6108,8.4667,8.5168,499800.0
2009-01-14 11:00:00,13.58,13.65,13.55,13.56,398400.0,8.5105,8.5544,8.4917,8.498,398400.0
2009-01-14 11:30:00,13.56,13.63,13.56,13.57,344500.0,8.498,8.5419,8.498,8.5043,344500.0
2009-01-14 12:00:00,13.57,13.58,13.5,13.53,267300.0,8.5043,8.5105,8.4604,8.4792,267300.0
2009-01-14 12:30:00,13.53,13.53,13.48,13.52,372200.0,8.4792,8.4792,8.4479,8.4729,372200.0
2009-01-14 13:00:00,13.52,13.56,13.45,13.47,330400.0,8.4729,8.498,8.4291,8.4416,330400.0
2009-01-14 13:30:00,13.46,13.56,13.45,13.51,205500.0,8.4353,8.498,8.4291,8.4667,205500.0
2009-01-14 14:00:00,13.51,13.64,13.46,13.56,358300.0,8.4667,8.5481,8.4353,8.498,358300.0
2009-01-14 14:30:00,13.56,13.67,13.55,13.61,387600.0,8.498,8.5669,8.4917,8.5293,387600.0
2009-01-14 15:00:00,13.6,13.6,13.41,13.43,605600.0,8.5231,8.5231,8.404,8.4165,605600.0
2009-01-14 15:30:00,13.43,13.48,13.29,13.36,1875700.0,8.4165,8.4479,8.3288,8.3727,1875700.0
2009-01-15 09:30:00,13.41,13.55,13.29,13.49,550300.0,8.404,8.4917,8.3288,8.4541,550300.0
2009-01-15 10:00:00,13.49,13.59,13.39,13.46,882000.0,8.4541,8.5168,8.3915,8.4353,882000.0
2009-01-15 10:30:00,13.46,13.56,13.4,13.55,526600.0,8.4353,8.498,8.3977,8.4917,526600.0
2009-01-15 11:00:00,13.55,13.71,13.53,13.7,561400.0,8.4917,8.592,8.4792,8.5857,561400.0
2009-01-15 11:30:00,13.7,13.73,13.58,13.63,573700.0,8.5857,8.6045,8.5105,8.5419,573700.0
2009-01-15 12:00:00,13.63,13.64,13.5,13.57,345500.0,8.5419,8.5481,8.4604,8.5043,345500.0
2009-01-15 12:30:00,13.58,13.67,13.52,13.64,339200.0,8.5105,8.5669,8.4729,8.5481,339200.0
2009-01-15 13:00:00,13.64,13.69,13.59,13.69,386500.0,8.5481,8.5795,8.5168,8.5795,386500.0
2009-01-15 13:30:00,13.68,13.97,13.67,13.95,461400.0,8.5732,8.755,8.5669,8.7424,461400.0
2009-01-15 14:00:00,13.95,14.21,13.9,14.16,866300.0,8.7424,8.9054,8.7111,8.874,866300.0
2009-01-15 14:30:00,14.16,14.39,14.1,14.19,905400.0,8.874,9.0182,8.8364,8.8928,905400.0
2009-01-15 15:00:00,14.19,14.29,13.98,14.03,696200.0,8.8928,8.9555,8.7612,8.7926,696200.0
2009-01-15 15:30:00,14.03,14.08,13.75,14.03,1589200.0,8.7926,8.8239,8.6171,8.7926,1589200.0
2009-01-16 09:30:00,14.28,14.69,14.19,14.29,984000.0,8.9492,9.2062,8.8928,8.9555,984000.0
2009-01-16 10:00:00,14.28,14.43,14.24,14.39,352100.0,8.9492,9.0432,8.9242,9.0182,352100.0
2009-01-16 10:30:00,14.37,14.43,14.22,14.25,305200.0,9.0056,9.0432,8.9116,8.9304,305200.0
2009-01-16 11:00:00,14.25,14.38,14.17,14.33,283600.0,8.9304,9.0119,8.8803,8.9806,283600.0
2009-01-16 11:30:00,14.32,14.35,14.0,14.05,352400.0,8.9743,8.9931,8.7738,8.8051,352400.0
2009-01-16 12:00:00,14.04,14.14,13.81,13.89,336200.0,8.7988,8.8615,8.6547,8.7048,336200.0
2009-01-16 12:30:00,13.89,14.12,13.89,14.1,323600.0,8.7048,8.849,8.7048,8.8364,323600.0
2009-01-16 13:00:00,14.11,14.21,13.91,14.02,339400.0,8.8427,8.9054,8.7173,8.7863,339400.0
2009-01-16 13:30:00,14.02,14.22,13.97,14.13,329300.0,8.7863,8.9116,8.755,8.8552,329300.0
2009-01-16 14:00:00,14.14,14.3,14.04,14.21,326900.0,8.8615,8.9618,8.7988,8.9054,326900.0
2009-01-16 14:30:00,14.21,14.26,14.02,14.21,351900.0,8.9054,8.9367,8.7863,8.9054,351900.0
2009-01-16 15:00:00,14.22,14.32,14.07,14.08,436100.0,8.9116,8.9743,8.8176,8.8239,436100.0
2009-01-16 15:30:00,14.07,14.2,13.97,14.13,1057500.0,8.8176,8.8991,8.755,8.8552,1057500.0
2009-01-20 09:30:00,13.64,14.72,13.64,14.52,1168200.0,8.5481,9.225,8.5481,9.0996,1168200.0
2009-01-20 10:00:00,14.52,14.8,14.4,14.8,690500.0,9.0996,9.2751,9.0244,9.2751,690500.0
2009-01-20 10:30:00,14.79,14.8,14.46,14.47,440700.0,9.2688,9.2751,9.062,9.0683,440700.0
2009-01-20 11:00:00,14.47,14.57,14.45,14.49,360600.0,9.0683,9.131,9.0558,9.0808,360600.0
2009-01-20 11:30:00,14.5,14.68,14.49,14.59,333300.0,9.0871,9.1999,9.0808,9.1435,333300.0
2009-01-20 12:00:00,14.6,14.74,14.43,14.5,322100.0,9.1498,9.2375,9.0432,9.0871,322100.0
2009-01-20 12:30:00,14.49,14.58,14.39,14.47,548100.0,9.0808,9.1372,9.0182,9.0683,548100.0
2009-01-20 13:00:00,14.47,14.61,14.41,14.58,323900.0,9.0683,9.156,9.0307,9.1372,323900.0
2009-01-20 13:30:00,14.58,14.6,14.37,14.4,372400.0,9.1372,9.1498,9.0056,9.0244,372400.0
2009-01-20 14:00:00,14.4,14.52,14.35,14.43,360500.0,9.0244,9.0996,8.9931,9.0432,360500.0
2009-01-20 14:30:00,14.43,14.48,14.34,14.38,758200.0,9.0432,9.0746,8.9868,9.0119,758200.0
2009-01-20 15:00:00,14.38,14.4,14.0,14.11,740700.0,9.0119,9.0244,8.7738,8.8427,740700.0
2009-01-20 15:30:00,14.11,14.19,13.48,13.55,2187600.0,8.8427,8.8928,8.4479,8.4917,2187600.0
2009-01-21 09:30:00,13.7,13.92,13.11,13.32,1143400.0,8.5857,8.7236,8.216,8.3476,1143400.0
2009-01-21 10:00:00,13.33,13.38,13.05,13.09,864800.0,8.3539,8.3852,8.1784,8.2035,864800.0
2009-01-21 10:30:00,13.08,13.12,12.89,13.02,739000.0,8.1972,8.2223,8.0781,8.1596,739000.0
2009-01-21 11:00:00,13.02,13.12,12.91,13.07,656700.0,8.1596,8.2223,8.0907,8.1909,656700.0
2009-01-21 11:30:00,13.08,13.16,12.99,13.01,635100.0,8.1972,8.2473,8.1408,8.1533,635100.0
2009-01-21 12:00:00,13.01,13.17,12.99,13.07,535200.0,8.1533,8.2536,8.1408,8.1909,535200.0
2009-01-21 12:30:00,13.08,13.13,12.86,12.99,395200.0,8.1972,8.2285,8.0593,8.1408,395200.0
2009-01-21 13:00:00,12.98,13.06,12.82,12.83,401600.0,8.1345,8.1847,8.0342,8.0405,401600.0
2009-01-21 13:30:00,12.83,12.97,12.77,12.88,444600.0,8.0405,8.1283,8.0029,8.0719,444600.0
2009-01-21 14:00:00,12.87,12.91,12.8,12.86,512300.0,8.0656,8.0907,8.0217,8.0593,512300.0
2009-01-21 14:30:00,12.86,13.04,12.85,13.02,484800.0,8.0593,8.1721,8.0531,8.1596,484800.0
2009-01-21 15:00:00,13.02,13.13,12.99,13.12,640200.0,8.1596,8.2285,8.1408,8.2223,640200.0
2009-01-21 15:30:00,13.12,13.63,13.07,13.57,2187200.0,8.2223,8.5419,8.1909,8.5043,2187200.0
2009-01-22 09:30:00,13.05,13.25,12.82,13.02,689700.0,8.1784,8.3037,8.0342,8.1596,689700.0
2009-01-22 10:00:00,13.01,13.07,12.81,12.88,613100.0,8.1533,8.1909,8.028,8.0719,613100.0
2009-01-22 10:30:00,12.87,12.92,12.65,12.66,732900.0,8.0656,8.0969,7.9277,7.934,732900.0
2009-01-22 11:00:00,12.66,12.77,12.58,12.73,506800.0,7.934,8.0029,7.8838,7.9778,506800.0
2009-01-22 11:30:00,12.72,12.73,12.47,12.48,458400.0,7.9716,7.9778,7.8149,7.8212,458400.0
2009-01-22 12:00:00,12.48,12.63,12.48,12.56,371700.0,7.8212,7.9152,7.8212,7.8713,371700.0
2009-01-22 12:30:00,12.55,12.69,12.52,12.58,362400.0,7.865,7.9528,7.8462,7.8838,362400.0
2009-01-22 13:00:00,12.57,12.63,12.49,12.49,434200.0,7.8776,7.9152,7.8274,7.8274,434200.0
2009-01-22 13:30:00,12.49,12.66,12.45,12.66,511900.0,7.8274,7.934,7.8024,7.934,511900.0
2009-01-22 14:00:00,12.66,12.93,12.62,12.78,759700.0,7.934,8.1032,7.9089,8.0092,759700.0
2009-01-22 14:30:00,12.78,12.86,12.56,12.65,702800.0,8.0092,8.0593,7.8713,7.9277,702800.0
2009-01-22 15:00:00,12.65,12.67,12.4,12.53,736300.0,7.9277,7.9402,7.771,7.8525,736300.0
2009-01-22 15:30:00,12.53,12.65,12.33,12.36,1489400.0,7.8525,7.9277,7.7272,7.746,1489400.0
2009-01-23 09:30:00,11.97,12.28,11.97,12.16,523400.0,7.5016,7.6958,7.5016,7.6206,523400.0
2009-01-23 10:00:00,12.16,12.37,12.14,12.31,467600.0,7.6206,7.7522,7.6081,7.7146,467600.0
2009-01-23 10:30:00,12.31,12.33,12.17,12.31,228000.0,7.7146,7.7272,7.6269,7.7146,228000.0
2009-01-23 11:00:00,12.31,12.66,12.3,12.6,468500.0,7.7146,7.934,7.7084,7.8964,468500.0
2009-01-23 11:30:00,12.6,12.65,12.44,12.47,303900.0,7.8964,7.9277,7.7961,7.8149,303900.0
2009-01-23 12:00:00,12.47,12.67,12.47,12.64,264800.0,7.8149,7.9402,7.8149,7.9214,264800.0
2009-01-23 12:30:00,12.64,12.64,12.46,12.48,261000.0,7.9214,7.9214,7.8086,7.8212,261000.0
2009-01-23 13:00:00,12.48,12.61,12.44,12.47,494400.0,7.8212,7.9026,7.7961,7.8149,494400.0
2009-01-23 13:30:00,12.47,12.61,12.47,12.61,396200.0,7.8149,7.9026,7.8149,7.9026,396200.0
2009-01-23 14:00:00,12.61,12.66,12.46,12.54,528000.0,7.9026,7.934,7.8086,7.8588,528000.0
2009-01-23 14:30:00,12.55,12.56,12.3,12.4,493200.0,7.865,7.8713,7.7084,7.771,493200.0
2009-01-23 15:00:00,12.4,12.53,12.36,12.44,498100.0,7.771,7.8525,7.746,7.7961,498100.0
2009-01-23 15:30:00,12.44,12.7,12.41,12.63,1177200.0,7.7961,7.959,7.7773,7.9152,1177200.0
2009-01-26 09:30:00,12.48,12.9,12.48,12.65,435100.0,7.8212,8.0844,7.8212,7.9277,435100.0
2009-01-26 10:00:00,12.64,12.82,12.63,12.68,1994600.0,7.9214,8.0342,7.9152,7.9465,1994600.0
2009-01-26 10:30:00,12.68,12.72,12.54,12.57,285000.0,7.9465,7.9716,7.8588,7.8776,285000.0
2009-01-26 11:00:00,12.56,12.58,12.44,12.51,213500.0,7.8713,7.8838,7.7961,7.84,213500.0
2009-01-26 11:30:00,12.52,12.55,12.42,12.49,164600.0,7.8462,7.865,7.7836,7.8274,164600.0
2009-01-26 12:00:00,12.49,12.53,12.42,12.51,263500.0,7.8274,7.8525,7.7836,7.84,263500.0
2009-01-26 12:30:00,12.51,12.53,12.4,12.45,269200.0,7.84,7.8525,7.771,7.8024,269200.0
2009-01-26 13:00:00,12.44,12.5,12.37,12.4,284900.0,7.7961,7.8337,7.7522,7.771,284900.0
2009-01-26 13:30:00,12.41,12.41,12.12,12.14,396800.0,7.7773,7.7773,7.5956,7.6081,396800.0
2009-01-26 14:00:00,12.14,12.14,11.95,12.08,479300.0,7.6081,7.6081,7.489,7.5705,479300.0
2009-01-26 14:30:00,12.08,12.19,12.03,12.16,380800.0,7.5705,7.6394,7.5392,7.6206,380800.0
2009-01-26 15:00:00,12.16,12.3,12.15,12.24,506900.0,7.6206,7.7084,7.6144,7.6708,506900.0
2009-01-26 15:30:00,12.25,12.28,12.07,12.13,1264100.0,7.677,7.6958,7.5642,7.6018,1264100.0
2009-01-27 09:30:00,12.25,12.35,12.1,12.13,331700.0,7.677,7.7397,7.583,7.6018,331700.0
2009-01-27 10:00:00,12.13,12.16,11.93,12.03,379200.0,7.6018,7.6206,7.4765,7.5392,379200.0
2009-01-27 10:30:00,12.03,12.1,11.91,12.0,410700.0,7.5392,7.583,7.464,7.5204,410700.0
2009-01-27 11:00:00,12.0,12.05,11.95,12.04,180300.0,7.5204,7.5517,7.489,7.5454,180300.0
2009-01-27 11:30:00,12.05,12.1,11.96,12.05,372100.0,7.5517,7.583,7.4953,7.5517,372100.0
2009-01-27 12:00:00,12.05,12.15,12.03,12.11,362000.0,7.5517,7.6144,7.5392,7.5893,362000.0
2009-01-27 12:30:00,12.11,12.17,12.08,12.1,311900.0,7.5893,7.6269,7.5705,7.583,311900.0
2009-01-27 13:00:00,12.09,12.19,12.03,12.15,378300.0,7.5768,7.6394,7.5392,7.6144,378300.0
2009-01-27 13:30:00,12.14,12.2,12.11,12.11,377000.0,7.6081,7.6457,7.5893,7.5893,377000.0
2009-01-27 14:00:00,12.11,12.17,12.1,12.1,362100.0,7.5893,7.6269,7.583,7.583,362100.0
2009-01-27 14:30:00,12.11,12.25,12.1,12.24,458600.0,7.5893,7.677,7.583,7.6708,458600.0
2009-01-27 15:00:00,12.25,12.29,12.15,12.25,535000.0,7.677,7.7021,7.6144,7.677,535000.0
2009-01-27 15:30:00,12.25,12.31,12.2,12.29,640200.0,7.677,7.7146,7.6457,7.7021,640200.0
2009-01-28 09:30:00,13.0,13.29,12.65,12.87,792200.0,8.1471,8.3288,7.9277,8.0656,792200.0
2009-01-28 10:00:00,12.87,12.99,12.78,12.99,599100.0,8.0656,8.1408,8.0092,8.1408,599100.0
2009-01-28 10:30:00,12.99,13.08,12.95,13.05,473200.0,8.1408,8.1972,8.1157,8.1784,473200.0
2009-01-28 11:00:00,13.05,13.25,13.03,13.21,767000.0,8.1784,8.3037,8.1659,8.2787,767000.0
2009-01-28 11:30:00,13.22,13.24,13.12,13.19,286900.0,8.2849,8.2975,8.2223,8.2661,286900.0
2009-01-28 12:00:00,13.18,13.23,13.12,13.23,201300.0,8.2599,8.2912,8.2223,8.2912,201300.0
2009-01-28 12:30:00,13.23,13.25,13.15,13.16,169000.0,8.2912,8.3037,8.2411,8.2473,169000.0
2009-01-28 13:00:00,13.15,13.28,13.09,13.27,347400.0,8.2411,8.3225,8.2035,8.3163,347400.0
2009-01-28 13:30:00,13.27,13.34,13.21,13.26,300800.0,8.3163,8.3601,8.2787,8.31,300800.0
2009-01-28 14:00:00,13.25,13.39,13.19,13.22,424600.0,8.3037,8.3915,8.2661,8.2849,424600.0
2009-01-28 14:30:00,13.23,13.27,13.09,13.27,467200.0,8.2912,8.3163,8.2035,8.3163,467200.0
2009-01-28 15:00:00,13.26,13.29,13.09,13.15,651800.0,8.31,8.3288,8.2035,8.2411,651800.0
2009-01-28 15:30:00,13.16,13.47,13.12,13.44,1721100.0,8.2473,8.4416,8.2223,8.4228,1721100.0
2009-01-29 09:30:00,13.08,13.19,12.84,12.88,424400.0,8.1972,8.2661,8.0468,8.0719,424400.0
2009-01-29 10:00:00,12.87,13.0,12.81,13.0,511600.0,8.0656,8.1471,8.028,8.1471,511600.0
2009-01-29 10:30:00,13.0,13.07,12.95,13.04,267000.0,8.1471,8.1909,8.1157,8.1721,267000.0
2009-01-29 11:00:00,13.04,13.05,12.91,12.91,249600.0,8.1721,8.1784,8.0907,8.0907,249600.0
2009-01-29 11:30:00,12.91,13.01,12.88,13.01,259300.0,8.0907,8.1533,8.0719,8.1533,259300.0
2009-01-29 12:00:00,13.0,13.01,12.94,13.0,149300.0,8.1471,8.1533,8.1095,8.1471,149300.0
2009-01-29 12:30:00,13.0,13.0,12.79,12.82,137700.0,8.1471,8.1471,8.0154,8.0342,137700.0
2009-01-29 13:00:00,12.83,12.92,12.79,12.89,109900.0,8.0405,8.0969,8.0154,8.0781,109900.0
2009-01-29 13:30:00,12.9,12.91,12.72,12.8,206400.0,8.0844,8.0907,7.9716,8.0217,206400.0
2009-01-29 14:00:00,12.8,12.96,12.79,12.95,185700.0,8.0217,8.122,8.0154,8.1157,185700.0
2009-01-29 14:30:00,12.95,12.96,12.76,12.76,470600.0,8.1157,8.122,7.9966,7.9966,470600.0
2009-01-29 15:00:00,12.77,12.84,12.58,12.6,548800.0,8.0029,8.0468,7.8838,7.8964,548800.0
2009-01-29 15:30:00,12.6,12.62,12.49,12.49,1529500.0,7.8964,7.9089,7.8274,7.8274,1529500.0
2009-01-30 09:30:00,12.64,12.71,12.25,12.26,291900.0,7.9214,7.9653,7.677,7.6833,291900.0
2009-01-30 10:00:00,12.25,12.27,12.07,12.08,506100.0,7.677,7.6896,7.5642,7.5705,506100.0
2009-01-30 10:30:00,12.08,12.11,11.93,12.0,597400.0,7.5705,7.5893,7.4765,7.5204,597400.0
2009-01-30 11:00:00,12.01,12.1,11.99,12.03,252200.0,7.5266,7.583,7.5141,7.5392,252200.0
2009-01-30 11:30:00,12.02,12.12,12.01,12.1,343800.0,7.5329,7.5956,7.5266,7.583,343800.0
2009-01-30 12:00:00,12.1,12.11,11.99,12.04,180000.0,7.583,7.5893,7.5141,7.5454,180000.0
2009-01-30 12:30:00,12.05,12.1,12.0,12.1,172200.0,7.5517,7.583,7.5204,7.583,172200.0
2009-01-30 13:00:00,12.1,12.22,12.0,12.06,245200.0,7.583,7.6582,7.5204,7.558,245200.0
2009-01-30 13:30:00,12.05,12.08,11.9,12.05,439500.0,7.5517,7.5705,7.4577,7.5517,439500.0
2009-01-30 14:00:00,12.04,12.11,11.98,12.07,320800.0,7.5454,7.5893,7.5078,7.5642,320800.0
2009-01-30 14:30:00,12.07,12.13,11.94,12.0,203600.0,7.5642,7.6018,7.4828,7.5204,203600.0
2009-01-30 15:00:00,12.0,12.14,11.94,12.05,812800.0,7.5204,7.6081,7.4828,7.5517,812800.0
2009-01-30 15:30:00,12.04,12.16,12.01,12.15,1426700.0,7.5454,7.6206,7.5266,7.6144,1426700.0
2009-02-02 09:30:00,11.92,12.03,11.56,11.97,448300.0,7.4702,7.5392,7.2446,7.5016,448300.0
2009-02-02 10:00:00,11.98,12.12,11.95,12.03,509700.0,7.5078,7.5956,7.489,7.5392,509700.0
2009-02-02 10:30:00,12.03,12.11,11.99,12.08,362100.0,7.5392,7.5893,7.5141,7.5705,362100.0
2009-02-02 11:00:00,12.08,12.08,11.94,11.96,329100.0,7.5705,7.5705,7.4828,7.4953,329100.0
2009-02-02 11:30:00,11.96,12.08,11.96,12.0,270400.0,7.4953,7.5705,7.4953,7.5204,270400.0
2009-02-02 12:00:00,12.01,12.09,12.01,12.06,189500.0,7.5266,7.5768,7.5266,7.558,189500.0
2009-02-02 12:30:00,12.06,12.2,12.06,12.12,355800.0,7.558,7.6457,7.558,7.5956,355800.0
2009-02-02 13:00:00,12.13,12.15,11.97,12.0,189700.0,7.6018,7.6144,7.5016,7.5204,189700.0
2009-02-02 13:30:00,12.01,12.08,11.93,11.97,254600.0,7.5266,7.5705,7.4765,7.5016,254600.0
2009-02-02 14:00:00,11.96,12.02,11.94,11.99,224600.0,7.4953,7.5329,7.4828,7.5141,224600.0
2009-02-02 14:30:00,11.99,12.03,11.92,12.0,292700.0,7.5141,7.5392,7.4702,7.5204,292700.0
2009-02-02 15:00:00,12.0,12.15,11.96,12.11,339900.0,7.5204,7.6144,7.4953,7.5893,339900.0
2009-02-02 15:30:00,12.12,12.25,12.12,12.18,719500.0,7.5956,7.677,7.5956,7.6332,719500.0
2009-02-03 09:30:00,12.2,12.36,12.14,12.31,276900.0,7.6457,7.746,7.6081,7.7146,276900.0
2009-02-03 10:00:00,12.32,12.38,12.2,12.29,537800.0,7.7209,7.7585,7.6457,7.7021,537800.0
2009-02-03 10:30:00,12.29,12.38,12.24,12.26,541800.0,7.7021,7.7585,7.6708,7.6833,541800.0
2009-02-03 11:00:00,12.26,12.39,12.22,12.38,360100.0,7.6833,7.7648,7.6582,7.7585,360100.0
2009-02-03 11:30:00,12.38,12.45,12.33,12.42,295800.0,7.7585,7.8024,7.7272,7.7836,295800.0
2009-02-03 12:00:00,12.42,12.47,12.4,12.44,264300.0,7.7836,7.8149,7.771,7.7961,264300.0
2009-02-03 12:30:00,12.44,12.51,12.42,12.43,165100.0,7.7961,7.84,7.7836,7.7898,165100.0
2009-02-03 13:00:00,12.42,12.45,12.35,12.37,257600.0,7.7836,7.8024,7.7397,7.7522,257600.0
2009-02-03 13:30:00,12.37,12.48,12.35,12.4,224000.0,7.7522,7.8212,7.7397,7.771,224000.0
2009-02-03 14:00:00,12.41,12.57,12.36,12.43,372900.0,7.7773,7.8776,7.746,7.7898,372900.0
2009-02-03 14:30:00,12.43,12.58,12.42,12.51,242200.0,7.7898,7.8838,7.7836,7.84,242200.0
2009-02-03 15:00:00,12.51,12.64,12.47,12.58,382500.0,7.84,7.9214,7.8149,7.8838,382500.0
2009-02-03 15:30:00,12.58,12.63,12.52,12.52,1238000.0,7.8838,7.9152,7.8462,7.8462,1238000.0
2009-02-04 09:30:00,12.62,12.69,12.49,12.64,663000.0,7.9089,7.9528,7.8274,7.9214,663000.0
2009-02-04 10:00:00,12.64,12.8,12.64,12.75,547700.0,7.9214,8.0217,7.9214,7.9904,547700.0
2009-02-04 10:30:00,12.74,12.75,12.65,12.73,353600.0,7.9841,7.9904,7.9277,7.9778,353600.0
2009-02-04 11:00:00,12.74,12.76,12.65,12.66,345900.0,7.9841,7.9966,7.9277,7.934,345900.0
2009-02-04 11:30:00,12.66,12.69,12.61,12.68,288400.0,7.934,7.9528,7.9026,7.9465,288400.0
2009-02-04 12:00:00,12.69,12.73,12.62,12.65,525800.0,7.9528,7.9778,7.9089,7.9277,525800.0
2009-02-04 12:30:00,12.65,12.72,12.59,12.6,153200.0,7.9277,7.9716,7.8901,7.8964,153200.0
2009-02-04 13:00:00,12.6,12.7,12.56,12.69,396900.0,7.8964,7.959,7.8713,7.9528,396900.0
2009-02-04 13:30:00,12.69,12.7,12.5,12.65,418000.0,7.9528,7.959,7.8337,7.9277,418000.0
2009-02-04 14:00:00,12.64,12.64,12.39,12.46,257600.0,7.9214,7.9214,7.7648,7.8086,257600.0
2009-02-04 14:30:00,12.47,12.64,12.44,12.62,363500.0,7.8149,7.9214,7.7961,7.9089,363500.0
2009-02-04 15:00:00,12.63,12.64,12.52,12.56,388200.0,7.9152,7.9214,7.8462,7.8713,388200.0
2009-02-04 15:30:00,12.56,12.64,12.53,12.59,983900.0,7.8713,7.9214,7.8525,7.8901,983900.0
2009-02-05 09:30:00,12.52,12.67,12.47,12.63,401500.0,7.8462,7.9402,7.8149,7.9152,401500.0
2009-02-05 10:00:00,12.62,12.72,12.6,12.6,357000.0,7.9089,7.9716,7.8964,7.8964,357000.0
2009-02-05 10:30:00,12.61,12.78,12.57,12.7,497100.0,7.9026,8.0092,7.8776,7.959,497100.0
2009-02-05 11:00:00,12.71,12.77,12.65,12.7,438400.0,7.9653,8.0029,7.9277,7.959,438400.0
2009-02-05 11:30:00,12.7,12.77,12.66,12.72,331600.0,7.959,8.0029,7.934,7.9716,331600.0
2009-02-05 12:00:00,12.72,12.81,12.67,12.68,327900.0,7.9716,8.028,7.9402,7.9465,327900.0
2009-02-05 12:30:00,12.68,12.8,12.67,12.77,242400.0,7.9465,8.0217,7.9402,8.0029,242400.0
2009-02-05 13:00:00,12.77,12.81,12.6,12.66,285900.0,8.0029,8.028,7.8964,7.934,285900.0
2009-02-05 13:30:00,12.67,12.8,12.66,12.7,292100.0,7.9402,8.0217,7.934,7.959,292100.0
2009-02-05 14:00:00,12.69,12.89,12.69,12.88,294600.0,7.9528,8.0781,7.9528,8.0719,294600.0
2009-02-05 14:30:00,12.89,12.9,12.64,12.69,458900.0,8.0781,8.0844,7.9214,7.9528,458900.0
2009-02-05 15:00:00,12.68,12.79,12.62,12.78,626900.0,7.9465,8.0154,7.9089,8.0092,626900.0
2009-02-05 15:30:00,12.79,12.81,12.63,12.67,805300.0,8.0154,8.028,7.9152,7.9402,805300.0
2009-02-06 09:30:00,12.82,13.1,12.82,12.88,362900.0,8.0342,8.2097,8.0342,8.0719,362900.0
2009-02-06 10:00:00,12.89,12.92,12.7,12.78,384600.0,8.0781,8.0969,7.959,8.0092,384600.0
2009-02-06 10:30:00,12.78,12.87,12.76,12.8,222300.0,8.0092,8.0656,7.9966,8.0217,222300.0
2009-02-06 11:00:00,12.81,12.87,12.7,12.76,461800.0,8.028,8.0656,7.959,7.9966,461800.0
2009-02-06 11:30:00,12.75,12.78,12.69,12.71,233700.0,7.9904,8.0092,7.9528,7.9653,233700.0
2009-02-06 12:00:00,12.71,12.76,12.65,12.66,280600.0,7.9653,7.9966,7.9277,7.934,280600.0
2009-02-06 12:30:00,12.66,12.72,12.61,12.65,178600.0,7.934,7.9716,7.9026,7.9277,178600.0
2009-02-06 13:00:00,12.65,12.81,12.64,12.78,339800.0,7.9277,8.028,7.9214,8.0092,339800.0
2009-02-06 13:30:00,12.77,12.84,12.77,12.81,243500.0,8.0029,8.0468,8.0029,8.028,243500.0
2009-02-06 14:00:00,12.8,12.85,12.73,12.85,418100.0,8.0217,8.0531,7.9778,8.0531,418100.0
2009-02-06 14:30:00,12.84,12.95,12.84,12.93,414100.0,8.0468,8.1157,8.0468,8.1032,414100.0
2009-02-06 15:00:00,12.93,12.95,12.88,12.92,694400.0,8.1032,8.1157,8.0719,8.0969,694400.0
2009-02-06 15:30:00,12.92,13.15,12.92,13.09,1705200.0,8.0969,8.2411,8.0969,8.2035,1705200.0
2009-02-09 09:30:00,13.1,13.19,12.99,13.08,383800.0,8.2097,8.2661,8.1408,8.1972,383800.0
2009-02-09 10:00:00,13.08,13.08,12.91,12.97,320500.0,8.1972,8.1972,8.0907,8.1283,320500.0
2009-02-09 10:30:00,12.97,13.11,12.92,13.11,256000.0,8.1283,8.216,8.0969,8.216,256000.0
2009-02-09 11:00:00,13.12,13.12,12.99,12.99,234100.0,8.2223,8.2223,8.1408,8.1408,234100.0
2009-02-09 11:30:00,12.99,13.01,12.92,12.97,181900.0,8.1408,8.1533,8.0969,8.1283,181900.0
2009-02-09 12:00:00,12.98,13.1,12.94,13.09,161600.0,8.1345,8.2097,8.1095,8.2035,161600.0
2009-02-09 12:30:00,13.09,13.14,13.04,13.12,152600.0,8.2035,8.2348,8.1721,8.2223,152600.0
2009-02-09 13:00:00,13.13,13.17,13.07,13.09,207200.0,8.2285,8.2536,8.1909,8.2035,207200.0
2009-02-09 13:30:00,13.09,13.17,13.0,13.16,316100.0,8.2035,8.2536,8.1471,8.2473,316100.0
2009-02-09 14:00:00,13.17,13.2,13.08,13.12,329400.0,8.2536,8.2724,8.1972,8.2223,329400.0
2009-02-09 14:30:00,13.13,13.18,13.08,13.18,276500.0,8.2285,8.2599,8.1972,8.2599,276500.0
2009-02-09 15:00:00,13.17,13.32,13.16,13.31,383900.0,8.2536,8.3476,8.2473,8.3413,383900.0
2009-02-09 15:30:00,13.32,13.35,13.21,13.24,692300.0,8.3476,8.3664,8.2787,8.2975,692300.0
2009-02-10 09:30:00,13.01,13.14,12.85,12.96,351200.0,8.1533,8.2348,8.0531,8.122,351200.0
2009-02-10 10:00:00,12.96,13.04,12.84,12.86,328000.0,8.122,8.1721,8.0468,8.0593,328000.0
2009-02-10 10:30:00,12.86,12.97,12.84,12.96,196100.0,8.0593,8.1283,8.0468,8.122,196100.0
2009-02-10 11:00:00,12.96,13.09,12.7,12.9,793600.0,8.122,8.2035,7.959,8.0844,793600.0
2009-02-10 11:30:00,12.89,12.9,12.58,12.71,710700.0,8.0781,8.0844,7.8838,7.9653,710700.0
2009-02-10 12:00:00,12.71,12.75,12.58,12.62,283400.0,7.9653,7.9904,7.8838,7.9089,283400.0
2009-02-10 12:30:00,12.62,12.66,12.52,12.54,398400.0,7.9089,7.934,7.8462,7.8588,398400.0
2009-02-10 13:00:00,12.53,12.54,12.22,12.33,556300.0,7.8525,7.8588,7.6582,7.7272,556300.0
2009-02-10 13:30:00,12.33,12.41,12.32,12.35,242100.0,7.7272,7.7773,7.7209,7.7397,242100.0
2009-02-10 14:00:00,12.35,12.4,12.24,12.29,424700.0,7.7397,7.771,7.6708,7.7021,424700.0
2009-02-10 14:30:00,12.29,12.42,12.24,12.25,533400.0,7.7021,7.7836,7.6708,7.677,533400.0
2009-02-10 15:00:00,12.26,12.36,12.12,12.24,710400.0,7.6833,7.746,7.5956,7.6708,710400.0
2009-02-10 15:30:00,12.24,12.31,12.07,12.17,2505300.0,7.6708,7.7146,7.5642,7.6269,2505300.0
2009-02-11 09:30:00,12.5,12.74,12.35,12.71,569300.0,7.8337,7.9841,7.7397,7.9653,569300.0
2009-02-11 10:00:00,12.7,12.72,12.48,12.51,461800.0,7.959,7.9716,7.8212,7.84,461800.0
2009-02-11 10:30:00,12.51,12.59,12.46,12.57,546700.0,7.84,7.8901,7.8086,7.8776,546700.0
2009-02-11 11:00:00,12.56,12.61,12.5,12.58,593200.0,7.8713,7.9026,7.8337,7.8838,593200.0
2009-02-11 11:30:00,12.58,12.6,12.5,12.51,255000.0,7.8838,7.8964,7.8337,7.84,255000.0
2009-02-11 12:00:00,12.51,12.54,12.49,12.54,192500.0,7.84,7.8588,7.8274,7.8588,192500.0
2009-02-11 12:30:00,12.53,12.59,12.5,12.51,154200.0,7.8525,7.8901,7.8337,7.84,154200.0
2009-02-11 13:00:00,12.52,12.57,12.49,12.56,218300.0,7.8462,7.8776,7.8274,7.8713,218300.0
2009-02-11 13:30:00,12.56,12.56,12.41,12.47,250700.0,7.8713,7.8713,7.7773,7.8149,250700.0
2009-02-11 14:00:00,12.47,12.54,12.38,12.52,220500.0,7.8149,7.8588,7.7585,7.8462,220500.0
2009-02-11 14:30:00,12.52,12.75,12.51,12.71,334400.0,7.8462,7.9904,7.84,7.9653,334400.0
2009-02-11 15:00:00,12.71,12.82,12.67,12.72,333200.0,7.9653,8.0342,7.9402,7.9716,333200.0
2009-02-11 15:30:00,12.72,12.8,12.63,12.79,1013200.0,7.9716,8.0217,7.9152,8.0154,1013200.0
2009-02-12 09:30:00,12.56,12.9,11.62,12.85,671700.0,7.8713,8.0844,7.2822,8.0531,671700.0
2009-02-12 10:00:00,12.84,13.0,12.77,12.98,470600.0,8.0468,8.1471,8.0029,8.1345,470600.0
2009-02-12 10:30:00,12.98,13.08,12.85,12.97,572900.0,8.1345,8.1972,8.0531,8.1283,572900.0
2009-02-12 11:00:00,12.98,12.99,12.74,12.83,577700.0,8.1345,8.1408,7.9841,8.0405,577700.0
2009-02-12 11:30:00,12.83,12.96,12.81,12.81,315900.0,8.0405,8.122,8.028,8.028,315900.0
2009-02-12 12:00:00,12.81,12.92,12.78,12.9,205000.0,8.028,8.0969,8.0092,8.0844,205000.0
2009-02-12 12:30:00,12.9,12.91,12.8,12.8,117000.0,8.0844,8.0907,8.0217,8.0217,117000.0
2009-02-12 13:00:00,12.81,12.86,12.74,12.78,427500.0,8.028,8.0593,7.9841,8.0092,427500.0
2009-02-12 13:30:00,12.78,12.82,12.69,12.82,259600.0,8.0092,8.0342,7.9528,8.0342,259600.0
2009-02-12 14:00:00,12.81,12.83,12.69,12.75,237900.0,8.028,8.0405,7.9528,7.9904,237900.0
2009-02-12 14:30:00,12.74,12.77,12.6,12.66,308000.0,7.9841,8.0029,7.8964,7.934,308000.0
2009-02-12 15:00:00,12.66,12.93,12.59,12.93,847000.0,7.934,8.1032,7.8901,8.1032,847000.0
2009-02-12 15:30:00,12.92,13.22,12.83,13.15,1933900.0,8.0969,8.2849,8.0405,8.2411,1933900.0
2009-02-13 09:30:00,13.05,13.26,12.87,13.0,418100.0,8.1784,8.31,8.0656,8.1471,418100.0
2009-02-13 10:00:00,13.01,13.1,12.96,13.04,353300.0,8.1533,8.2097,8.122,8.1721,353300.0
2009-02-13 10:30:00,13.04,13.1,12.98,13.06,268600.0,8.1721,8.2097,8.1345,8.1847,268600.0
2009-02-13 11:00:00,13.06,13.07,12.9,12.92,218200.0,8.1847,8.1909,8.0844,8.0969,218200.0
2009-02-13 11:30:00,12.92,13.01,12.9,12.9,253100.0,8.0969,8.1533,8.0844,8.0844,253100.0
2009-02-13 12:00:00,12.9,12.97,12.84,12.97,216100.0,8.0844,8.1283,8.0468,8.1283,216100.0
2009-02-13 12:30:00,12.97,13.01,12.85,12.88,286500.0,8.1283,8.1533,8.0531,8.0719,286500.0
2009-02-13 13:00:00,12.88,13.06,12.85,13.05,234900.0,8.0719,8.1847,8.0531,8.1784,234900.0
2009-02-13 13:30:00,13.05,13.18,12.94,13.05,415400.0,8.1784,8.2599,8.1095,8.1784,415400.0
2009-02-13 14:00:00,13.05,13.1,12.95,12.99,453800.0,8.1784,8.2097,8.1157,8.1408,453800.0
2009-02-13 14:30:00,12.99,13.01,12.87,12.92,307800.0,8.1408,8.1533,8.0656,8.0969,307800.0
2009-02-13 15:00:00,12.93,13.03,12.8,12.94,412700.0,8.1032,8.1659,8.0217,8.1095,412700.0
2009-02-13 15:30:00,12.95,13.04,12.77,12.78,1025700.0,8.1157,8.1721,8.0029,8.0092,1025700.0
2009-02-17 09:30:00,12.0,12.54,11.92,12.43,514800.0,7.5204,7.8588,7.4702,7.7898,514800.0
2009-02-17 10:00:00,12.42,12.52,12.39,12.46,460300.0,7.7836,7.8462,7.7648,7.8086,460300.0
2009-02-17 10:30:00,12.46,12.52,12.31,12.35,443600.0,7.8086,7.8462,7.7146,7.7397,443600.0
2009-02-17 11:00:00,12.35,12.38,12.3,12.33,215600.0,7.7397,7.7585,7.7084,7.7272,215600.0
2009-02-17 11:30:00,12.33,12.34,12.25,12.29,221000.0,7.7272,7.7334,7.677,7.7021,221000.0
2009-02-17 12:00:00,12.28,12.35,12.24,12.31,225100.0,7.6958,7.7397,7.6708,7.7146,225100.0
2009-02-17 12:30:00,12.32,12.38,12.3,12.36,197400.0,7.7209,7.7585,7.7084,7.746,197400.0
2009-02-17 13:00:00,12.36,12.37,12.24,12.28,246000.0,7.746,7.7522,7.6708,7.6958,246000.0
2009-02-17 13:30:00,12.27,12.45,12.27,12.38,301200.0,7.6896,7.8024,7.6896,7.7585,301200.0
2009-02-17 14:00:00,12.37,12.42,12.3,12.34,236900.0,7.7522,7.7836,7.7084,7.7334,236900.0
2009-02-17 14:30:00,12.34,12.44,12.25,12.29,298900.0,7.7334,7.7961,7.677,7.7021,298900.0
2009-02-17 15:00:00,12.29,12.37,12.2,12.22,555900.0,7.7021,7.7522,7.6457,7.6582,555900.0
2009-02-17 15:30:00,12.23,12.42,12.1,12.11,2073400.0,7.6645,7.7836,7.583,7.5893,2073400.0
2009-02-18 09:30:00,12.17,12.53,12.17,12.3,501000.0,7.6269,7.8525,7.6269,7.7084,501000.0
2009-02-18 10:00:00,12.31,12.36,12.08,12.08,897800.0,7.7146,7.746,7.5705,7.5705,897800.0
2009-02-18 10:30:00,12.09,12.24,12.05,12.07,520500.0,7.5768,7.6708,7.5517,7.5642,520500.0
2009-02-18 11:00:00,12.07,12.28,12.01,12.18,587400.0,7.5642,7.6958,7.5266,7.6332,587400.0
2009-02-18 11:30:00,12.18,12.3,12.13,12.24,359300.0,7.6332,7.7084,7.6018,7.6708,359300.0
2009-02-18 12:00:00,12.23,12.31,12.08,12.13,398000.0,7.6645,7.7146,7.5705,7.6018,398000.0
2009-02-18 12:30:00,12.14,12.17,12.03,12.13,377100.0,7.6081,7.6269,7.5392,7.6018,377100.0
2009-02-18 13:00:00,12.12,12.18,12.03,12.07,253600.0,7.5956,7.6332,7.5392,7.5642,253600.0
2009-02-18 13:30:00,12.07,12.07,11.98,12.03,301800.0,7.5642,7.5642,7.5078,7.5392,301800.0
2009-02-18 14:00:00,12.04,12.11,11.95,12.06,327600.0,7.5454,7.5893,7.489,7.558,327600.0
2009-02-18 14:30:00,12.06,12.12,11.97,12.11,238000.0,7.558,7.5956,7.5016,7.5893,238000.0
2009-02-18 15:00:00,12.11,12.15,12.02,12.05,474200.0,7.5893,7.6144,7.5329,7.5517,474200.0
2009-02-18 15:30:00,12.04,12.15,12.01,12.09,719800.0,7.5454,7.6144,7.5266,7.5768,719800.0
2009-02-19 09:30:00,12.3,12.41,12.25,12.39,449600.0,7.7084,7.7773,7.677,7.7648,449600.0
2009-02-19 10:00:00,12.39,12.4,12.25,12.27,443400.0,7.7648,7.771,7.677,7.6896,443400.0
2009-02-19 10:30:00,12.27,12.29,12.2,12.27,245900.0,7.6896,7.7021,7.6457,7.6896,245900.0
2009-02-19 11:00:00,12.27,12.37,12.23,12.23,308100.0,7.6896,7.7522,7.6645,7.6645,308100.0
2009-02-19 11:30:00,12.23,12.23,12.07,12.1,393600.0,7.6645,7.6645,7.5642,7.583,393600.0
2009-02-19 12:00:00,12.09,12.1,11.89,11.94,639100.0,7.5768,7.583,7.4514,7.4828,639100.0
2009-02-19 12:30:00,11.94,12.0,11.92,11.93,361300.0,7.4828,7.5204,7.4702,7.4765,361300.0
2009-02-19 13:00:00,11.94,12.03,11.88,11.99,482200.0,7.4828,7.5392,7.4452,7.5141,482200.0
2009-02-19 13:30:00,12.0,12.0,11.91,11.92,212200.0,7.5204,7.5204,7.464,7.4702,212200.0
2009-02-19 14:00:00,11.93,12.01,11.88,11.96,283000.0,7.4765,7.5266,7.4452,7.4953,283000.0
2009-02-19 14:30:00,11.96,12.0,11.89,11.98,311200.0,7.4953,7.5204,7.4514,7.5078,311200.0
2009-02-19 15:00:00,11.97,12.0,11.83,11.94,445400.0,7.5016,7.5204,7.4138,7.4828,445400.0
2009-02-19 15:30:00,11.94,11.95,11.76,11.81,1239000.0,7.4828,7.489,7.37,7.4013,1239000.0
2009-02-20 09:30:00,11.65,11.79,11.4,11.72,1210900.0,7.301,7.3888,7.1443,7.3449,1210900.0
2009-02-20 10:00:00,11.72,11.82,11.63,11.71,530600.0,7.3449,7.4076,7.2885,7.3386,530600.0
2009-02-20 10:30:00,11.71,11.8,11.62,11.63,448500.0,7.3386,7.395,7.2822,7.2885,448500.0
2009-02-20 11:00:00,11.63,11.71,11.58,11.68,607800.0,7.2885,7.3386,7.2571,7.3198,607800.0
2009-02-20 11:30:00,11.67,11.77,11.65,11.73,387600.0,7.3135,7.3762,7.301,7.3512,387600.0
2009-02-20 12:00:00,11.74,11.82,11.68,11.72,324200.0,7.3574,7.4076,7.3198,7.3449,324200.0
2009-02-20 12:30:00,11.73,11.74,11.67,11.72,703900.0,7.3512,7.3574,7.3135,7.3449,703900.0
2009-02-20 13:00:00,11.71,11.76,11.59,11.68,476500.0,7.3386,7.37,7.2634,7.3198,476500.0
2009-02-20 13:30:00,11.68,11.74,11.62,11.7,519400.0,7.3198,7.3574,7.2822,7.3323,519400.0
2009-02-20 14:00:00,11.7,12.06,11.65,11.89,869800.0,7.3323,7.558,7.301,7.4514,869800.0
2009-02-20 14:30:00,11.9,12.14,11.86,12.0,1198200.0,7.4577,7.6081,7.4326,7.5204,1198200.0
2009-02-20 15:00:00,12.0,12.0,11.77,11.79,779500.0,7.5204,7.5204,7.3762,7.3888,779500.0
2009-02-20 15:30:00,11.79,11.92,11.73,11.9,1563700.0,7.3888,7.4702,7.3512,7.4577,1563700.0
2009-02-23 09:30:00,12.08,12.08,11.78,11.84,461900.0,7.5705,7.5705,7.3825,7.4201,461900.0
2009-02-23 10:00:00,11.83,11.87,11.73,11.75,342300.0,7.4138,7.4389,7.3512,7.3637,342300.0
2009-02-23 10:30:00,11.76,11.77,11.63,11.66,355900.0,7.37,7.3762,7.2885,7.3073,355900.0
2009-02-23 11:00:00,11.66,11.82,11.66,11.79,466100.0,7.3073,7.4076,7.3073,7.3888,466100.0
2009-02-23 11:30:00,11.79,11.81,11.7,11.76,254900.0,7.3888,7.4013,7.3323,7.37,254900.0
2009-02-23 12:00:00,11.76,11.82,11.71,11.75,224800.0,7.37,7.4076,7.3386,7.3637,224800.0
2009-02-23 12:30:00,11.74,11.81,11.66,11.66,232500.0,7.3574,7.4013,7.3073,7.3073,232500.0
2009-02-23 13:00:00,11.66,11.78,11.65,11.69,273900.0,7.3073,7.3825,7.301,7.3261,273900.0
2009-02-23 13:30:00,11.7,11.74,11.6,11.64,329500.0,7.3323,7.3574,7.2697,7.2947,329500.0
2009-02-23 14:00:00,11.64,11.83,11.61,11.79,501000.0,7.2947,7.4138,7.2759,7.3888,501000.0
2009-02-23 14:30:00,11.79,11.8,11.52,11.59,561700.0,7.3888,7.395,7.2195,7.2634,561700.0
2009-02-23 15:00:00,11.57,11.67,11.49,11.57,568300.0,7.2509,7.3135,7.2007,7.2509,568300.0
2009-02-23 15:30:00,11.56,11.65,11.45,11.48,1544500.0,7.2446,7.301,7.1757,7.1945,1544500.0
2009-02-24 09:30:00,11.58,11.65,11.46,11.56,415500.0,7.2571,7.301,7.1819,7.2446,415500.0
2009-02-24 10:00:00,11.55,11.64,11.44,11.58,768700.0,7.2383,7.2947,7.1694,7.2571,768700.0
2009-02-24 10:30:00,11.58,11.71,11.55,11.6,409700.0,7.2571,7.3386,7.2383,7.2697,409700.0
2009-02-24 11:00:00,11.61,11.69,11.55,11.63,295100.0,7.2759,7.3261,7.2383,7.2885,295100.0
2009-02-24 11:30:00,11.64,11.64,11.49,11.51,231900.0,7.2947,7.2947,7.2007,7.2133,231900.0
2009-02-24 12:00:00,11.51,11.61,11.48,11.57,357700.0,7.2133,7.2759,7.1945,7.2509,357700.0
2009-02-24 12:30:00,11.57,11.7,11.56,11.63,358100.0,7.2509,7.3323,7.2446,7.2885,358100.0
2009-02-24 13:00:00,11.62,11.9,11.61,11.9,364100.0,7.2822,7.4577,7.2759,7.4577,364100.0
2009-02-24 13:30:00,11.9,12.0,11.87,11.96,585900.0,7.4577,7.5204,7.4389,7.4953,585900.0
2009-02-24 14:00:00,11.97,11.99,11.85,11.91,522800.0,7.5016,7.5141,7.4264,7.464,522800.0
2009-02-24 14:30:00,11.91,12.05,11.86,12.01,474500.0,7.464,7.5517,7.4326,7.5266,474500.0
2009-02-24 15:00:00,12.01,12.13,12.0,12.03,610500.0,7.5266,7.6018,7.5204,7.5392,610500.0
2009-02-24 15:30:00,12.03,12.24,12.02,12.21,1833400.0,7.5392,7.6708,7.5329,7.652,1833400.0
2009-02-25 09:30:00,12.38,12.38,11.78,11.87,832300.0,7.7585,7.7585,7.3825,7.4389,832300.0
2009-02-25 10:00:00,11.87,11.94,11.71,11.93,764800.0,7.4389,7.4828,7.3386,7.4765,764800.0
2009-02-25 10:30:00,11.9,11.93,11.67,11.74,383100.0,7.4577,7.4765,7.3135,7.3574,383100.0
2009-02-25 11:00:00,11.74,11.89,11.74,11.84,295100.0,7.3574,7.4514,7.3574,7.4201,295100.0
2009-02-25 11:30:00,11.84,11.96,11.69,11.72,600100.0,7.4201,7.4953,7.3261,7.3449,600100.0
2009-02-25 12:00:00,11.72,11.76,11.62,11.68,365000.0,7.3449,7.37,7.2822,7.3198,365000.0
2009-02-25 12:30:00,11.68,11.78,11.64,11.76,331100.0,7.3198,7.3825,7.2947,7.37,331100.0
2009-02-25 13:00:00,11.76,11.85,11.69,11.72,294500.0,7.37,7.4264,7.3261,7.3449,294500.0
2009-02-25 13:30:00,11.73,12.03,11.72,11.98,420800.0,7.3512,7.5392,7.3449,7.5078,420800.0
2009-02-25 14:00:00,11.99,12.01,11.68,11.85,818300.0,7.5141,7.5266,7.3198,7.4264,818300.0
2009-02-25 14:30:00,11.85,11.99,11.76,11.92,637800.0,7.4264,7.5141,7.37,7.4702,637800.0
2009-02-25 15:00:00,11.92,12.25,11.87,12.16,676800.0,7.4702,7.677,7.4389,7.6206,676800.0
2009-02-25 15:30:00,12.16,12.2,11.86,11.9,1432200.0,7.6206,7.6457,7.4326,7.4577,1432200.0
2009-02-26 09:30:00,11.95,12.17,11.93,12.14,919100.0,7.489,7.6269,7.4765,7.6081,919100.0
2009-02-26 10:00:00,12.14,12.18,11.96,12.1,694100.0,7.6081,7.6332,7.4953,7.583,694100.0
2009-02-26 10:30:00,12.1,12.12,12.0,12.06,404800.0,7.583,7.5956,7.5204,7.558,404800.0
2009-02-26 11:00:00,12.06,12.15,11.95,12.11,352100.0,7.558,7.6144,7.489,7.5893,352100.0
2009-02-26 11:30:00,12.12,12.13,12.04,12.12,351500.0,7.5956,7.6018,7.5454,7.5956,351500.0
2009-02-26 12:00:00,12.12,12.16,12.05,12.07,291200.0,7.5956,7.6206,7.5517,7.5642,291200.0
2009-02-26 12:30:00,12.07,12.17,12.04,12.12,263500.0,7.5642,7.6269,7.5454,7.5956,263500.0
2009-02-26 13:00:00,12.14,12.15,12.03,12.13,297000.0,7.6081,7.6144,7.5392,7.6018,297000.0
2009-02-26 13:30:00,12.13,12.27,12.09,12.21,256000.0,7.6018,7.6896,7.5768,7.652,256000.0
2009-02-26 14:00:00,12.21,12.25,12.11,12.19,354700.0,7.652,7.677,7.5893,7.6394,354700.0
2009-02-26 14:30:00,12.18,12.19,12.03,12.08,643500.0,7.6332,7.6394,7.5392,7.5705,643500.0
2009-02-26 15:00:00,12.08,12.09,11.94,12.05,726100.0,7.5705,7.5768,7.4828,7.5517,726100.0
2009-02-26 15:30:00,12.06,12.19,11.99,12.03,853100.0,7.558,7.6394,7.5141,7.5392,853100.0
2009-02-27 09:30:00,11.75,11.76,11.34,11.69,1365400.0,7.3637,7.37,7.1067,7.3261,1365400.0
2009-02-27 10:00:00,11.69,11.82,11.49,11.61,686600.0,7.3261,7.4076,7.2007,7.2759,686600.0
2009-02-27 10:30:00,11.61,11.74,11.57,11.62,505600.0,7.2759,7.3574,7.2509,7.2822,505600.0
2009-02-27 11:00:00,11.62,11.63,11.5,11.59,272100.0,7.2822,7.2885,7.207,7.2634,272100.0
2009-02-27 11:30:00,11.59,11.68,11.52,11.65,329700.0,7.2634,7.3198,7.2195,7.301,329700.0
2009-02-27 12:00:00,11.65,11.77,11.64,11.76,472000.0,7.301,7.3762,7.2947,7.37,472000.0
2009-02-27 12:30:00,11.75,11.77,11.66,11.73,458800.0,7.3637,7.3762,7.3073,7.3512,458800.0
2009-02-27 13:00:00,11.74,11.8,11.62,11.64,454900.0,7.3574,7.395,7.2822,7.2947,454900.0
2009-02-27 13:30:00,11.64,11.73,11.51,11.72,562000.0,7.2947,7.3512,7.2133,7.3449,562000.0
2009-02-27 14:00:00,11.71,11.79,11.57,11.59,420100.0,7.3386,7.3888,7.2509,7.2634,420100.0
2009-02-27 14:30:00,11.59,11.76,11.54,11.71,387600.0,7.2634,7.37,7.2321,7.3386,387600.0
2009-02-27 15:00:00,11.71,11.71,11.49,11.58,857300.0,7.3386,7.3386,7.2007,7.2571,857300.0
2009-02-27 15:30:00,11.58,11.72,11.52,11.59,1847800.0,7.2571,7.3449,7.2195,7.2634,1847800.0
2009-03-02 09:30:00,11.34,11.76,11.22,11.72,432700.0,7.1067,7.37,7.0315,7.3449,432700.0
2009-03-02 10:00:00,11.72,11.77,11.58,11.6,556400.0,7.3449,7.3762,7.2571,7.2697,556400.0
2009-03-02 10:30:00,11.6,11.6,11.49,11.52,477800.0,7.2697,7.2697,7.2007,7.2195,477800.0
2009-03-02 11:00:00,11.52,11.55,11.45,11.45,346500.0,7.2195,7.2383,7.1757,7.1757,346500.0
2009-03-02 11:30:00,11.45,11.46,11.34,11.44,678600.0,7.1757,7.1819,7.1067,7.1694,678600.0
2009-03-02 12:00:00,11.44,11.53,11.36,11.5,512000.0,7.1694,7.2258,7.1193,7.207,512000.0
2009-03-02 12:30:00,11.51,11.54,11.44,11.46,309100.0,7.2133,7.2321,7.1694,7.1819,309100.0
2009-03-02 13:00:00,11.46,11.55,11.45,11.49,260100.0,7.1819,7.2383,7.1757,7.2007,260100.0
2009-03-02 13:30:00,11.49,11.54,11.45,11.54,236500.0,7.2007,7.2321,7.1757,7.2321,236500.0
2009-03-02 14:00:00,11.53,11.53,11.43,11.44,276600.0,7.2258,7.2258,7.1631,7.1694,276600.0
2009-03-02 14:30:00,11.44,11.54,11.43,11.44,513800.0,7.1694,7.2321,7.1631,7.1694,513800.0
2009-03-02 15:00:00,11.44,11.45,11.29,11.33,587900.0,7.1694,7.1757,7.0754,7.1005,587900.0
2009-03-02 15:30:00,11.34,11.37,11.18,11.23,1534200.0,7.1067,7.1255,7.0065,7.0378,1534200.0
2009-03-03 09:30:00,11.42,11.47,11.16,11.18,498600.0,7.1569,7.1882,6.9939,7.0065,498600.0
2009-03-03 10:00:00,11.17,11.21,11.05,11.07,576800.0,7.0002,7.0253,6.925,6.9375,576800.0
2009-03-03 10:30:00,11.07,11.13,10.96,11.01,319300.0,6.9375,6.9751,6.8686,6.8999,319300.0
2009-03-03 11:00:00,11.01,11.05,10.95,11.02,470100.0,6.8999,6.925,6.8623,6.9062,470100.0
2009-03-03 11:30:00,11.01,11.03,10.95,11.0,270800.0,6.8999,6.9125,6.8623,6.8937,270800.0
2009-03-03 12:00:00,11.0,11.17,11.0,11.11,345500.0,6.8937,7.0002,6.8937,6.9626,345500.0
2009-03-03 12:30:00,11.11,11.11,10.93,10.96,345200.0,6.9626,6.9626,6.8498,6.8686,345200.0
2009-03-03 13:00:00,10.96,10.99,10.89,10.9,189300.0,6.8686,6.8874,6.8247,6.831,189300.0
2009-03-03 13:30:00,10.91,11.0,10.8,10.95,438900.0,6.8373,6.8937,6.7683,6.8623,438900.0
2009-03-03 14:00:00,10.95,11.04,10.95,10.99,278000.0,6.8623,6.9187,6.8623,6.8874,278000.0
2009-03-03 14:30:00,10.98,11.16,10.96,11.09,543300.0,6.8811,6.9939,6.8686,6.9501,543300.0
2009-03-03 15:00:00,11.09,11.11,11.0,11.0,1074800.0,6.9501,6.9626,6.8937,6.8937,1074800.0
2009-03-03 15:30:00,11.0,11.09,10.93,11.06,1941400.0,6.8937,6.9501,6.8498,6.9313,1941400.0
2009-03-04 09:30:00,11.2,11.33,10.91,10.96,887400.0,7.019,7.1005,6.8373,6.8686,887400.0
2009-03-04 10:00:00,10.95,11.01,10.83,10.98,715500.0,6.8623,6.8999,6.7871,6.8811,715500.0
2009-03-04 10:30:00,10.97,11.15,10.96,11.04,646900.0,6.8749,6.9877,6.8686,6.9187,646900.0
2009-03-04 11:00:00,11.04,11.2,11.04,11.2,525100.0,6.9187,7.019,6.9187,7.019,525100.0
2009-03-04 11:30:00,11.19,11.22,11.09,11.1,464600.0,7.0127,7.0315,6.9501,6.9563,464600.0
2009-03-04 12:00:00,11.11,11.16,11.03,11.12,589100.0,6.9626,6.9939,6.9125,6.9689,589100.0
2009-03-04 12:30:00,11.12,11.18,11.1,11.15,253600.0,6.9689,7.0065,6.9563,6.9877,253600.0
2009-03-04 13:00:00,11.15,11.23,11.12,11.19,278700.0,6.9877,7.0378,6.9689,7.0127,278700.0
2009-03-04 13:30:00,11.19,11.24,11.15,11.19,447000.0,7.0127,7.0441,6.9877,7.0127,447000.0
2009-03-04 14:00:00,11.18,11.32,11.15,11.25,478000.0,7.0065,7.0942,6.9877,7.0503,478000.0
2009-03-04 14:30:00,11.24,11.46,11.22,11.4,576700.0,7.0441,7.1819,7.0315,7.1443,576700.0
2009-03-04 15:00:00,11.4,11.59,11.35,11.59,1272400.0,7.1443,7.2634,7.113,7.2634,1272400.0
2009-03-04 15:30:00,11.59,11.63,11.33,11.36,1912800.0,7.2634,7.2885,7.1005,7.1193,1912800.0
2009-03-05 09:30:00,10.88,11.22,10.68,11.01,758900.0,6.8185,7.0315,6.6931,6.8999,758900.0
2009-03-05 10:00:00,11.02,11.1,10.88,10.94,647100.0,6.9062,6.9563,6.8185,6.8561,647100.0
2009-03-05 10:30:00,10.94,10.98,10.71,10.73,616400.0,6.8561,6.8811,6.7119,6.7245,616400.0
2009-03-05 11:00:00,10.72,10.74,10.61,10.64,625500.0,6.7182,6.7307,6.6493,6.6681,625500.0
2009-03-05 11:30:00,10.64,10.83,10.61,10.73,427000.0,6.6681,6.7871,6.6493,6.7245,427000.0
2009-03-05 12:00:00,10.73,10.81,10.71,10.81,412500.0,6.7245,6.7746,6.7119,6.7746,412500.0
2009-03-05 12:30:00,10.81,10.81,10.64,10.66,227500.0,6.7746,6.7746,6.6681,6.6806,227500.0
2009-03-05 13:00:00,10.66,10.79,10.65,10.68,272700.0,6.6806,6.7621,6.6743,6.6931,272700.0
2009-03-05 13:30:00,10.68,10.69,10.58,10.64,401200.0,6.6931,6.6994,6.6304,6.6681,401200.0
2009-03-05 14:00:00,10.64,10.64,10.49,10.53,624900.0,6.6681,6.6681,6.574,6.5991,624900.0
2009-03-05 14:30:00,10.53,10.58,10.43,10.45,708900.0,6.5991,6.6304,6.5364,6.549,708900.0
2009-03-05 15:00:00,10.45,10.56,10.35,10.36,1215400.0,6.549,6.6179,6.4863,6.4926,1215400.0
2009-03-05 15:30:00,10.35,10.41,10.19,10.39,2392300.0,6.4863,6.5239,6.386,6.5114,2392300.0
2009-03-06 09:30:00,10.42,10.46,10.04,10.35,924100.0,6.5302,6.5552,6.292,6.4863,924100.0
2009-03-06 10:00:00,10.36,10.46,10.27,10.43,670200.0,6.4926,6.5552,6.4362,6.5364,670200.0
2009-03-06 10:30:00,10.42,10.44,10.18,10.24,577000.0,6.5302,6.5427,6.3798,6.4174,577000.0
2009-03-06 11:00:00,10.24,10.36,10.2,10.31,393900.0,6.4174,6.4926,6.3923,6.4612,393900.0
2009-03-06 11:30:00,10.31,10.45,10.3,10.4,390000.0,6.4612,6.549,6.455,6.5176,390000.0
2009-03-06 12:00:00,10.4,10.5,10.32,10.33,347800.0,6.5176,6.5803,6.4675,6.4738,347800.0
2009-03-06 12:30:00,10.33,10.33,10.17,10.28,334000.0,6.4738,6.4738,6.3735,6.4424,334000.0
2009-03-06 13:00:00,10.28,10.29,10.12,10.19,229500.0,6.4424,6.4487,6.3422,6.386,229500.0
2009-03-06 13:30:00,10.19,10.21,10.12,10.16,300600.0,6.386,6.3986,6.3422,6.3672,300600.0
2009-03-06 14:00:00,10.15,10.24,10.09,10.18,443100.0,6.361,6.4174,6.3234,6.3798,443100.0
2009-03-06 14:30:00,10.18,10.21,9.99,10.03,546600.0,6.3798,6.3986,6.2607,6.2858,546600.0
2009-03-06 15:00:00,10.03,10.12,10.02,10.06,516700.0,6.2858,6.3422,6.2795,6.3046,516700.0
2009-03-06 15:30:00,10.06,10.38,10.06,10.33,1568100.0,6.3046,6.5051,6.3046,6.4738,1568100.0
2009-03-09 09:30:00,10.15,10.42,10.07,10.22,988800.0,6.361,6.5302,6.3108,6.4048,988800.0
2009-03-09 10:00:00,10.21,10.26,10.09,10.09,1148500.0,6.3986,6.4299,6.3234,6.3234,1148500.0
2009-03-09 10:30:00,10.09,10.11,9.94,10.0,1337600.0,6.3234,6.3359,6.2294,6.267,1337600.0
2009-03-09 11:00:00,10.0,10.01,9.94,9.96,544100.0,6.267,6.2732,6.2294,6.2419,544100.0
2009-03-09 11:30:00,9.96,10.02,9.94,9.98,516500.0,6.2419,6.2795,6.2294,6.2544,516500.0
2009-03-09 12:00:00,9.98,10.01,9.88,9.99,905700.0,6.2544,6.2732,6.1918,6.2607,905700.0
2009-03-09 12:30:00,9.99,10.0,9.89,9.93,632000.0,6.2607,6.267,6.198,6.2231,632000.0
2009-03-09 13:00:00,9.92,9.94,9.87,9.91,404300.0,6.2168,6.2294,6.1855,6.2106,404300.0
2009-03-09 13:30:00,9.91,10.03,9.9,9.94,514300.0,6.2106,6.2858,6.2043,6.2294,514300.0
2009-03-09 14:00:00,9.95,10.04,9.9,9.93,550300.0,6.2356,6.292,6.2043,6.2231,550300.0
2009-03-09 14:30:00,9.94,9.99,9.89,9.93,517300.0,6.2294,6.2607,6.198,6.2231,517300.0
2009-03-09 15:00:00,9.94,9.98,9.78,9.81,635800.0,6.2294,6.2544,6.1291,6.1479,635800.0
2009-03-09 15:30:00,9.82,9.91,9.78,9.9,1651600.0,6.1542,6.2106,6.1291,6.2043,1651600.0
2009-03-10 09:30:00,10.09,10.18,9.83,9.95,1136400.0,6.3234,6.3798,6.1604,6.2356,1136400.0
2009-03-10 10:00:00,9.95,10.03,9.89,9.9,795000.0,6.2356,6.2858,6.198,6.2043,795000.0
2009-03-10 10:30:00,9.91,9.94,9.79,9.83,653600.0,6.2106,6.2294,6.1354,6.1604,653600.0
2009-03-10 11:00:00,9.82,9.9,9.78,9.86,516200.0,6.1542,6.2043,6.1291,6.1792,516200.0
2009-03-10 11:30:00,9.86,9.94,9.76,9.94,511800.0,6.1792,6.2294,6.1166,6.2294,511800.0
2009-03-10 12:00:00,9.94,10.01,9.92,9.93,803000.0,6.2294,6.2732,6.2168,6.2231,803000.0
2009-03-10 12:30:00,9.92,9.98,9.92,9.95,369200.0,6.2168,6.2544,6.2168,6.2356,369200.0
2009-03-10 13:00:00,9.95,10.06,9.94,10.05,649500.0,6.2356,6.3046,6.2294,6.2983,649500.0
2009-03-10 13:30:00,10.05,10.12,10.03,10.03,1166200.0,6.2983,6.3422,6.2858,6.2858,1166200.0
2009-03-10 14:00:00,10.04,10.18,10.03,10.16,688100.0,6.292,6.3798,6.2858,6.3672,688100.0
2009-03-10 14:30:00,10.16,10.26,10.08,10.25,903600.0,6.3672,6.4299,6.3171,6.4236,903600.0
2009-03-10 15:00:00,10.25,10.4,10.22,10.38,817600.0,6.4236,6.5176,6.4048,6.5051,817600.0
2009-03-10 15:30:00,10.38,10.5,10.32,10.47,2456300.0,6.5051,6.5803,6.4675,6.5615,2456300.0
2009-03-11 09:30:00,10.61,11.13,10.57,11.0,1579500.0,6.6493,6.9751,6.6242,6.8937,1579500.0
2009-03-11 10:00:00,11.0,11.19,10.97,11.17,766400.0,6.8937,7.0127,6.8749,7.0002,766400.0
2009-03-11 10:30:00,11.18,11.37,11.16,11.35,1358500.0,7.0065,7.1255,6.9939,7.113,1358500.0
2009-03-11 11:00:00,11.34,11.56,11.34,11.5,1632400.0,7.1067,7.2446,7.1067,7.207,1632400.0
2009-03-11 11:30:00,11.51,11.52,11.29,11.4,1216900.0,7.2133,7.2195,7.0754,7.1443,1216900.0
2009-03-11 12:00:00,11.4,11.49,11.35,11.4,780700.0,7.1443,7.2007,7.113,7.1443,780700.0
2009-03-11 12:30:00,11.4,11.42,11.23,11.29,617100.0,7.1443,7.1569,7.0378,7.0754,617100.0
2009-03-11 13:00:00,11.3,11.34,11.23,11.3,550500.0,7.0817,7.1067,7.0378,7.0817,550500.0
2009-03-11 13:30:00,11.31,11.4,11.22,11.25,1293900.0,7.0879,7.1443,7.0315,7.0503,1293900.0
2009-03-11 14:00:00,11.25,11.31,11.06,11.07,773200.0,7.0503,7.0879,6.9313,6.9375,773200.0
2009-03-11 14:30:00,11.08,11.11,11.05,11.07,1228000.0,6.9438,6.9626,6.925,6.9375,1228000.0
2009-03-11 15:00:00,11.07,11.15,11.05,11.11,1639100.0,6.9375,6.9877,6.925,6.9626,1639100.0
2009-03-11 15:30:00,11.11,11.26,11.05,11.13,2528800.0,6.9626,7.0566,6.925,6.9751,2528800.0
2009-03-12 09:30:00,10.91,11.23,10.86,11.2,595600.0,6.8373,7.0378,6.8059,7.019,595600.0
2009-03-12 10:00:00,11.2,11.43,11.2,11.37,674600.0,7.019,7.1631,7.019,7.1255,674600.0
2009-03-12 10:30:00,11.38,11.54,11.3,11.41,604400.0,7.1318,7.2321,7.0817,7.1506,604400.0
2009-03-12 11:00:00,11.4,11.49,11.33,11.43,687100.0,7.1443,7.2007,7.1005,7.1631,687100.0
2009-03-12 11:30:00,11.44,11.49,11.35,11.36,396400.0,7.1694,7.2007,7.113,7.1193,396400.0
2009-03-12 12:00:00,11.36,11.52,11.33,11.49,557000.0,7.1193,7.2195,7.1005,7.2007,557000.0
2009-03-12 12:30:00,11.49,11.57,11.48,11.5,387600.0,7.2007,7.2509,7.1945,7.207,387600.0
2009-03-12 13:00:00,11.51,11.56,11.47,11.49,318800.0,7.2133,7.2446,7.1882,7.2007,318800.0
2009-03-12 13:30:00,11.5,11.59,11.49,11.58,276300.0,7.207,7.2634,7.2007,7.2571,276300.0
2009-03-12 14:00:00,11.57,11.75,11.55,11.74,552300.0,7.2509,7.3637,7.2383,7.3574,552300.0
2009-03-12 14:30:00,11.74,11.9,11.72,11.85,431400.0,7.3574,7.4577,7.3449,7.4264,431400.0
2009-03-12 15:00:00,11.85,11.91,11.76,11.81,674500.0,7.4264,7.464,7.37,7.4013,674500.0
2009-03-12 15:30:00,11.81,12.1,11.8,11.99,2494500.0,7.4013,7.583,7.395,7.5141,2494500.0
2009-03-13 09:30:00,12.02,12.23,11.83,12.2,630400.0,7.5329,7.6645,7.4138,7.6457,630400.0
2009-03-13 10:00:00,12.2,12.25,11.91,11.94,599200.0,7.6457,7.677,7.464,7.4828,599200.0
2009-03-13 10:30:00,11.93,12.25,11.88,12.08,401100.0,7.4765,7.677,7.4452,7.5705,401100.0
2009-03-13 11:00:00,12.07,12.14,11.97,12.08,360400.0,7.5642,7.6081,7.5016,7.5705,360400.0
2009-03-13 11:30:00,12.08,12.08,11.88,12.0,302700.0,7.5705,7.5705,7.4452,7.5204,302700.0
2009-03-13 12:00:00,12.01,12.06,11.88,12.0,278600.0,7.5266,7.558,7.4452,7.5204,278600.0
2009-03-13 12:30:00,12.01,12.13,11.98,12.1,264400.0,7.5266,7.6018,7.5078,7.583,264400.0
2009-03-13 13:00:00,12.09,12.2,12.07,12.19,275600.0,7.5768,7.6457,7.5642,7.6394,275600.0
2009-03-13 13:30:00,12.2,12.2,12.08,12.14,353300.0,7.6457,7.6457,7.5705,7.6081,353300.0
2009-03-13 14:00:00,12.14,12.22,12.04,12.09,345000.0,7.6081,7.6582,7.5454,7.5768,345000.0
2009-03-13 14:30:00,12.1,12.29,12.1,12.15,576000.0,7.583,7.7021,7.583,7.6144,576000.0
2009-03-13 15:00:00,12.15,12.3,12.14,12.28,451900.0,7.6144,7.7084,7.6081,7.6958,451900.0
2009-03-13 15:30:00,12.28,12.33,12.21,12.3,1291000.0,7.6958,7.7272,7.652,7.7084,1291000.0
2009-03-16 09:30:00,12.45,12.54,12.21,12.48,602300.0,7.8024,7.8588,7.652,7.8212,602300.0
2009-03-16 10:00:00,12.48,12.52,12.36,12.38,369500.0,7.8212,7.8462,7.746,7.7585,369500.0
2009-03-16 10:30:00,12.39,12.5,12.32,12.33,406100.0,7.7648,7.8337,7.7209,7.7272,406100.0
2009-03-16 11:00:00,12.34,12.42,12.32,12.34,446100.0,7.7334,7.7836,7.7209,7.7334,446100.0
2009-03-16 11:30:00,12.35,12.41,12.31,12.34,216300.0,7.7397,7.7773,7.7146,7.7334,216300.0
2009-03-16 12:00:00,12.33,12.46,12.33,12.44,327700.0,7.7272,7.8086,7.7272,7.7961,327700.0
2009-03-16 12:30:00,12.45,12.55,12.45,12.51,345200.0,7.8024,7.865,7.8024,7.84,345200.0
2009-03-16 13:00:00,12.51,12.51,12.39,12.43,297600.0,7.84,7.84,7.7648,7.7898,297600.0
2009-03-16 13:30:00,12.43,12.53,12.39,12.43,303300.0,7.7898,7.8525,7.7648,7.7898,303300.0
2009-03-16 14:00:00,12.43,12.47,12.36,12.42,353000.0,7.7898,7.8149,7.746,7.7836,353000.0
2009-03-16 14:30:00,12.42,12.43,11.95,12.25,1277700.0,7.7836,7.7898,7.489,7.677,1277700.0
2009-03-16 15:00:00,12.25,12.31,12.11,12.19,824100.0,7.677,7.7146,7.5893,7.6394,824100.0
2009-03-16 15:30:00,12.2,12.25,11.96,11.97,1917100.0,7.6457,7.677,7.4953,7.5016,1917100.0
2009-03-17 09:30:00,12.02,12.34,11.83,12.29,485900.0,7.5329,7.7334,7.4138,7.7021,485900.0
2009-03-17 10:00:00,12.3,12.46,12.23,12.29,406400.0,7.7084,7.8086,7.6645,7.7021,406400.0
2009-03-17 10:30:00,12.29,12.4,12.24,12.27,286400.0,7.7021,7.771,7.6708,7.6896,286400.0
2009-03-17 11:00:00,12.27,12.32,12.21,12.27,206200.0,7.6896,7.7209,7.652,7.6896,206200.0
2009-03-17 11:30:00,12.27,12.31,12.23,12.28,198200.0,7.6896,7.7146,7.6645,7.6958,198200.0
2009-03-17 12:00:00,12.29,12.35,12.2,12.32,214200.0,7.7021,7.7397,7.6457,7.7209,214200.0
2009-03-17 12:30:00,12.32,12.44,12.3,12.42,203700.0,7.7209,7.7961,7.7084,7.7836,203700.0
2009-03-17 13:00:00,12.43,12.48,12.34,12.42,189600.0,7.7898,7.8212,7.7334,7.7836,189600.0
2009-03-17 13:30:00,12.42,12.47,12.28,12.31,215000.0,7.7836,7.8149,7.6958,7.7146,215000.0
2009-03-17 14:00:00,12.3,12.38,12.26,12.28,197800.0,7.7084,7.7585,7.6833,7.6958,197800.0
2009-03-17 14:30:00,12.28,12.45,12.26,12.39,278600.0,7.6958,7.8024,7.6833,7.7648,278600.0
2009-03-17 15:00:00,12.39,12.54,12.36,12.44,585800.0,7.7648,7.8588,7.746,7.7961,585800.0
2009-03-17 15:30:00,12.45,12.78,12.39,12.7,1899700.0,7.8024,8.0092,7.7648,7.959,1899700.0
2009-03-18 09:30:00,12.74,12.83,12.3,12.43,419200.0,7.9841,8.0405,7.7084,7.7898,419200.0
2009-03-18 10:00:00,12.42,12.57,12.38,12.51,336800.0,7.7836,7.8776,7.7585,7.84,336800.0
2009-03-18 10:30:00,12.5,12.72,12.42,12.72,449300.0,7.8337,7.9716,7.7836,7.9716,449300.0
2009-03-18 11:00:00,12.72,12.74,12.6,12.62,377400.0,7.9716,7.9841,7.8964,7.9089,377400.0
2009-03-18 11:30:00,12.62,12.67,12.55,12.66,319700.0,7.9089,7.9402,7.865,7.934,319700.0
2009-03-18 12:00:00,12.66,12.79,12.66,12.7,201700.0,7.934,8.0154,7.934,7.959,201700.0
2009-03-18 12:30:00,12.71,12.73,12.63,12.71,295400.0,7.9653,7.9778,7.9152,7.9653,295400.0
2009-03-18 13:00:00,12.71,12.72,12.64,12.71,300300.0,7.9653,7.9716,7.9214,7.9653,300300.0
2009-03-18 13:30:00,12.71,12.84,12.7,12.73,280300.0,7.9653,8.0468,7.959,7.9778,280300.0
2009-03-18 14:00:00,12.73,13.17,12.68,12.92,952100.0,7.9778,8.2536,7.9465,8.0969,952100.0
2009-03-18 14:30:00,12.93,13.27,12.93,13.19,1030600.0,8.1032,8.3163,8.1032,8.2661,1030600.0
2009-03-18 15:00:00,13.18,13.2,12.84,13.01,872100.0,8.2599,8.2724,8.0468,8.1533,872100.0
2009-03-18 15:30:00,13.02,13.39,12.86,13.37,2810000.0,8.1596,8.3915,8.0593,8.3789,2810000.0
2009-03-19 09:30:00,13.67,13.67,13.13,13.2,769800.0,8.5669,8.5669,8.2285,8.2724,769800.0
2009-03-19 10:00:00,13.19,13.49,13.04,13.31,639700.0,8.2661,8.4541,8.1721,8.3413,639700.0
2009-03-19 10:30:00,13.31,13.54,13.29,13.35,380600.0,8.3413,8.4855,8.3288,8.3664,380600.0
2009-03-19 11:00:00,13.36,13.44,13.11,13.11,330600.0,8.3727,8.4228,8.216,8.216,330600.0
2009-03-19 11:30:00,13.11,13.32,13.04,13.31,313100.0,8.216,8.3476,8.1721,8.3413,313100.0
2009-03-19 12:00:00,13.3,13.33,13.08,13.2,303000.0,8.3351,8.3539,8.1972,8.2724,303000.0
2009-03-19 12:30:00,13.21,13.34,13.16,13.19,241000.0,8.2787,8.3601,8.2473,8.2661,241000.0
2009-03-19 13:00:00,13.2,13.35,13.14,13.3,220100.0,8.2724,8.3664,8.2348,8.3351,220100.0
2009-03-19 13:30:00,13.31,13.43,13.22,13.33,216100.0,8.3413,8.4165,8.2849,8.3539,216100.0
2009-03-19 14:00:00,13.34,13.48,13.23,13.3,308500.0,8.3601,8.4479,8.2912,8.3351,308500.0
2009-03-19 14:30:00,13.3,13.31,13.04,13.13,360600.0,8.3351,8.3413,8.1721,8.2285,360600.0
2009-03-19 15:00:00,13.13,13.22,13.06,13.1,432500.0,8.2285,8.2849,8.1847,8.2097,432500.0
2009-03-19 15:30:00,13.11,13.22,12.91,12.94,1861800.0,8.216,8.2849,8.0907,8.1095,1861800.0
2009-03-20 09:30:00,13.18,13.3,12.52,13.12,1757800.0,8.2599,8.3351,7.8462,8.2223,1757800.0
2009-03-20 10:00:00,13.14,13.21,13.0,13.19,490800.0,8.2348,8.2787,8.1471,8.2661,490800.0
2009-03-20 10:30:00,13.2,13.31,13.2,13.22,384900.0,8.2724,8.3413,8.2724,8.2849,384900.0
2009-03-20 11:00:00,13.23,13.25,13.03,13.1,306200.0,8.2912,8.3037,8.1659,8.2097,306200.0
2009-03-20 11:30:00,13.1,13.21,13.08,13.19,170500.0,8.2097,8.2787,8.1972,8.2661,170500.0
2009-03-20 12:00:00,13.19,13.33,13.16,13.24,137800.0,8.2661,8.3539,8.2473,8.2975,137800.0
2009-03-20 12:30:00,13.25,13.31,13.05,13.09,262500.0,8.3037,8.3413,8.1784,8.2035,262500.0
2009-03-20 13:00:00,13.09,13.14,12.99,13.01,187100.0,8.2035,8.2348,8.1408,8.1533,187100.0
2009-03-20 13:30:00,13.0,13.08,12.96,12.97,163400.0,8.1471,8.1972,8.122,8.1283,163400.0
2009-03-20 14:00:00,12.97,13.09,12.92,13.04,318900.0,8.1283,8.2035,8.0969,8.1721,318900.0
2009-03-20 14:30:00,13.04,13.06,12.93,13.02,265900.0,8.1721,8.1847,8.1032,8.1596,265900.0
2009-03-20 15:00:00,13.02,13.18,13.02,13.12,362000.0,8.1596,8.2599,8.1596,8.2223,362000.0
2009-03-20 15:30:00,13.13,13.2,12.86,12.87,1549500.0,8.2285,8.2724,8.0593,8.0656,1549500.0
2009-03-23 09:30:00,13.24,13.42,13.13,13.24,412300.0,8.2975,8.4103,8.2285,8.2975,412300.0
2009-03-23 10:00:00,13.25,13.34,13.13,13.17,380000.0,8.3037,8.3601,8.2285,8.2536,380000.0
2009-03-23 10:30:00,13.17,13.26,13.14,13.22,400300.0,8.2536,8.31,8.2348,8.2849,400300.0
2009-03-23 11:00:00,13.22,13.24,13.1,13.1,265400.0,8.2849,8.2975,8.2097,8.2097,265400.0
2009-03-23 11:30:00,13.11,13.29,13.1,13.25,266800.0,8.216,8.3288,8.2097,8.3037,266800.0
2009-03-23 12:00:00,13.25,13.25,13.13,13.17,206200.0,8.3037,8.3037,8.2285,8.2536,206200.0
2009-03-23 12:30:00,13.17,13.2,13.17,13.19,153300.0,8.2536,8.2724,8.2536,8.2661,153300.0
2009-03-23 13:00:00,13.18,13.25,13.09,13.11,251500.0,8.2599,8.3037,8.2035,8.216,251500.0
2009-03-23 13:30:00,13.12,13.18,13.07,13.13,178800.0,8.2223,8.2599,8.1909,8.2285,178800.0
2009-03-23 14:00:00,13.13,13.19,13.08,13.16,218900.0,8.2285,8.2661,8.1972,8.2473,218900.0
2009-03-23 14:30:00,13.15,13.33,13.12,13.32,470500.0,8.2411,8.3539,8.2223,8.3476,470500.0
2009-03-23 15:00:00,13.32,13.38,13.26,13.38,429400.0,8.3476,8.3852,8.31,8.3852,429400.0
2009-03-23 15:30:00,13.38,14.03,13.36,14.02,3572900.0,8.3852,8.7926,8.3727,8.7863,3572900.0
2009-03-24 09:30:00,13.55,13.64,13.15,13.57,811400.0,8.4917,8.5481,8.2411,8.5043,811400.0
2009-03-24 10:00:00,13.57,13.8,13.44,13.51,808900.0,8.5043,8.6484,8.4228,8.4667,808900.0
2009-03-24 10:30:00,13.51,13.59,13.4,13.46,377500.0,8.4667,8.5168,8.3977,8.4353,377500.0
2009-03-24 11:00:00,13.45,13.55,13.4,13.46,319600.0,8.4291,8.4917,8.3977,8.4353,319600.0
2009-03-24 11:30:00,13.46,13.53,13.35,13.39,333600.0,8.4353,8.4792,8.3664,8.3915,333600.0
2009-03-24 12:00:00,13.39,13.5,13.36,13.5,157200.0,8.3915,8.4604,8.3727,8.4604,157200.0
2009-03-24 12:30:00,13.5,13.6,13.44,13.54,166500.0,8.4604,8.5231,8.4228,8.4855,166500.0
2009-03-24 13:00:00,13.55,13.65,13.51,13.61,300400.0,8.4917,8.5544,8.4667,8.5293,300400.0
2009-03-24 13:30:00,13.6,13.64,13.47,13.58,271100.0,8.5231,8.5481,8.4416,8.5105,271100.0
2009-03-24 14:00:00,13.58,13.63,13.51,13.56,358200.0,8.5105,8.5419,8.4667,8.498,358200.0
2009-03-24 14:30:00,13.55,13.59,13.4,13.48,344700.0,8.4917,8.5168,8.3977,8.4479,344700.0
2009-03-24 15:00:00,13.47,13.51,13.32,13.41,364200.0,8.4416,8.4667,8.3476,8.404,364200.0
2009-03-24 15:30:00,13.4,13.49,13.03,13.04,2021200.0,8.3977,8.4541,8.1659,8.1721,2021200.0
2009-03-25 09:30:00,13.39,13.74,13.34,13.68,585200.0,8.3915,8.6108,8.3601,8.5732,585200.0
2009-03-25 10:00:00,13.69,13.84,13.55,13.56,600500.0,8.5795,8.6735,8.4917,8.498,600500.0
2009-03-25 10:30:00,13.56,13.68,13.46,13.46,420400.0,8.498,8.5732,8.4353,8.4353,420400.0
2009-03-25 11:00:00,13.47,13.55,13.36,13.48,332900.0,8.4416,8.4917,8.3727,8.4479,332900.0
2009-03-25 11:30:00,13.48,13.52,13.39,13.45,308400.0,8.4479,8.4729,8.3915,8.4291,308400.0
2009-03-25 12:00:00,13.45,13.58,13.36,13.49,295200.0,8.4291,8.5105,8.3727,8.4541,295200.0
2009-03-25 12:30:00,13.5,13.52,13.32,13.37,175700.0,8.4604,8.4729,8.3476,8.3789,175700.0
2009-03-25 13:00:00,13.38,13.43,13.22,13.28,251900.0,8.3852,8.4165,8.2849,8.3225,251900.0
2009-03-25 13:30:00,13.28,13.42,13.26,13.3,251300.0,8.3225,8.4103,8.31,8.3351,251300.0
2009-03-25 14:00:00,13.29,13.29,13.09,13.13,498600.0,8.3288,8.3288,8.2035,8.2285,498600.0
2009-03-25 14:30:00,13.13,13.19,12.93,12.98,691000.0,8.2285,8.2661,8.1032,8.1345,691000.0
2009-03-25 15:00:00,12.97,13.25,12.89,13.21,782600.0,8.1283,8.3037,8.0781,8.2787,782600.0
2009-03-25 15:30:00,13.21,13.63,13.12,13.61,1996300.0,8.2787,8.5419,8.2223,8.5293,1996300.0
2009-03-26 09:30:00,13.68,13.75,13.2,13.26,668600.0,8.5732,8.6171,8.2724,8.31,668600.0
2009-03-26 10:00:00,13.27,13.51,13.25,13.35,426400.0,8.3163,8.4667,8.3037,8.3664,426400.0
2009-03-26 10:30:00,13.35,13.58,13.34,13.47,293200.0,8.3664,8.5105,8.3601,8.4416,293200.0
2009-03-26 11:00:00,13.47,13.59,13.45,13.53,265100.0,8.4416,8.5168,8.4291,8.4792,265100.0
2009-03-26 11:30:00,13.53,13.6,13.43,13.47,221200.0,8.4792,8.5231,8.4165,8.4416,221200.0
2009-03-26 12:00:00,13.47,13.53,13.39,13.48,209000.0,8.4416,8.4792,8.3915,8.4479,209000.0
2009-03-26 12:30:00,13.47,13.49,13.3,13.31,241200.0,8.4416,8.4541,8.3351,8.3413,241200.0
2009-03-26 13:00:00,13.31,13.6,13.31,13.5,347500.0,8.3413,8.5231,8.3413,8.4604,347500.0
2009-03-26 13:30:00,13.5,13.54,13.41,13.47,286100.0,8.4604,8.4855,8.404,8.4416,286100.0
2009-03-26 14:00:00,13.47,13.57,13.44,13.46,313600.0,8.4416,8.5043,8.4228,8.4353,313600.0
2009-03-26 14:30:00,13.45,13.47,13.34,13.34,315900.0,8.4291,8.4416,8.3601,8.3601,315900.0
2009-03-26 15:00:00,13.33,13.54,13.33,13.5,358500.0,8.3539,8.4855,8.3539,8.4604,358500.0
2009-03-26 15:30:00,13.5,13.62,13.44,13.58,1390600.0,8.4604,8.5356,8.4228,8.5105,1390600.0
2009-03-27 09:30:00,13.21,13.54,13.18,13.38,453900.0,8.2787,8.4855,8.2599,8.3852,453900.0
2009-03-27 10:00:00,13.37,13.51,13.33,13.45,308600.0,8.3789,8.4667,8.3539,8.4291,308600.0
2009-03-27 10:30:00,13.45,13.56,13.41,13.47,364500.0,8.4291,8.498,8.404,8.4416,364500.0
2009-03-27 11:00:00,13.47,13.53,13.42,13.43,256300.0,8.4416,8.4792,8.4103,8.4165,256300.0
2009-03-27 11:30:00,13.44,13.48,13.39,13.42,208700.0,8.4228,8.4479,8.3915,8.4103,208700.0
2009-03-27 12:00:00,13.41,13.47,13.4,13.43,127700.0,8.404,8.4416,8.3977,8.4165,127700.0
2009-03-27 12:30:00,13.42,13.5,13.41,13.46,175600.0,8.4103,8.4604,8.404,8.4353,175600.0
2009-03-27 13:00:00,13.45,13.52,13.41,13.52,171500.0,8.4291,8.4729,8.404,8.4729,171500.0
2009-03-27 13:30:00,13.52,13.61,13.37,13.44,291600.0,8.4729,8.5293,8.3789,8.4228,291600.0
2009-03-27 14:00:00,13.45,13.64,13.4,13.58,241700.0,8.4291,8.5481,8.3977,8.5105,241700.0
2009-03-27 14:30:00,13.58,13.62,13.48,13.61,314200.0,8.5105,8.5356,8.4479,8.5293,314200.0
2009-03-27 15:00:00,13.62,13.68,13.51,13.54,382300.0,8.5356,8.5732,8.4667,8.4855,382300.0
2009-03-27 15:30:00,13.54,13.58,13.36,13.42,1560400.0,8.4855,8.5105,8.3727,8.4103,1560400.0
2009-03-30 09:30:00,13.15,13.25,12.8,13.22,465100.0,8.2411,8.3037,8.0217,8.2849,465100.0
2009-03-30 10:00:00,13.22,13.35,13.21,13.29,240500.0,8.2849,8.3664,8.2787,8.3288,240500.0
2009-03-30 10:30:00,13.29,13.29,13.13,13.14,335400.0,8.3288,8.3288,8.2285,8.2348,335400.0
2009-03-30 11:00:00,13.13,13.26,13.12,13.12,296600.0,8.2285,8.31,8.2223,8.2223,296600.0
2009-03-30 11:30:00,13.12,13.22,13.1,13.19,238500.0,8.2223,8.2849,8.2097,8.2661,238500.0
2009-03-30 12:00:00,13.19,13.2,13.12,13.18,204600.0,8.2661,8.2724,8.2223,8.2599,204600.0
2009-03-30 12:30:00,13.17,13.18,13.06,13.09,213900.0,8.2536,8.2599,8.1847,8.2035,213900.0
2009-03-30 13:00:00,13.09,13.14,13.07,13.12,186300.0,8.2035,8.2348,8.1909,8.2223,186300.0
2009-03-30 13:30:00,13.12,13.13,12.99,13.0,219500.0,8.2223,8.2285,8.1408,8.1471,219500.0
2009-03-30 14:00:00,13.0,13.1,12.98,13.04,320300.0,8.1471,8.2097,8.1345,8.1721,320300.0
2009-03-30 14:30:00,13.04,13.06,12.93,12.93,441500.0,8.1721,8.1847,8.1032,8.1032,441500.0
2009-03-30 15:00:00,12.93,13.05,12.91,12.94,424200.0,8.1032,8.1784,8.0907,8.1095,424200.0
2009-03-30 15:30:00,12.93,12.99,12.78,12.79,2449300.0,8.1032,8.1408,8.0092,8.0154,2449300.0
2009-03-31 09:30:00,13.1,13.17,12.8,12.95,372200.0,8.2097,8.2536,8.0217,8.1157,372200.0
2009-03-31 10:00:00,12.95,13.05,12.89,13.03,373600.0,8.1157,8.1784,8.0781,8.1659,373600.0
2009-03-31 10:30:00,13.03,13.11,12.99,13.04,346500.0,8.1659,8.216,8.1408,8.1721,346500.0
2009-03-31 11:00:00,13.04,13.1,13.02,13.07,292600.0,8.1721,8.2097,8.1596,8.1909,292600.0
2009-03-31 11:30:00,13.07,13.07,12.97,13.04,143300.0,8.1909,8.1909,8.1283,8.1721,143300.0
2009-03-31 12:00:00,13.04,13.09,12.99,13.08,279600.0,8.1721,8.2035,8.1408,8.1972,279600.0
2009-03-31 12:30:00,13.08,13.17,13.07,13.15,192500.0,8.1972,8.2536,8.1909,8.2411,192500.0
2009-03-31 13:00:00,13.16,13.25,13.14,13.25,193400.0,8.2473,8.3037,8.2348,8.3037,193400.0
2009-03-31 13:30:00,13.24,13.36,13.23,13.35,400000.0,8.2975,8.3727,8.2912,8.3664,400000.0
2009-03-31 14:00:00,13.35,13.45,13.32,13.39,449200.0,8.3664,8.4291,8.3476,8.3915,449200.0
2009-03-31 14:30:00,13.4,13.52,13.39,13.48,487300.0,8.3977,8.4729,8.3915,8.4479,487300.0
2009-03-31 15:00:00,13.47,13.52,13.4,13.52,682100.0,8.4416,8.4729,8.3977,8.4729,682100.0
2009-03-31 15:30:00,13.52,13.52,13.33,13.43,2304900.0,8.4729,8.4729,8.3539,8.4165,2304900.0
2009-04-01 09:30:00,13.11,13.31,13.1,13.3,342000.0,8.216,8.3413,8.2097,8.3351,342000.0
2009-04-01 10:00:00,13.3,13.49,13.27,13.48,447200.0,8.3351,8.4541,8.3163,8.4479,447200.0
2009-04-01 10:30:00,13.47,13.63,13.41,13.42,438400.0,8.4416,8.5419,8.404,8.4103,438400.0
2009-04-01 11:00:00,13.42,13.61,13.41,13.57,342800.0,8.4103,8.5293,8.404,8.5043,342800.0
2009-04-01 11:30:00,13.58,13.64,13.51,13.6,287000.0,8.5105,8.5481,8.4667,8.5231,287000.0
2009-04-01 12:00:00,13.61,13.64,13.54,13.56,187700.0,8.5293,8.5481,8.4855,8.498,187700.0
2009-04-01 12:30:00,13.56,13.6,13.5,13.53,279400.0,8.498,8.5231,8.4604,8.4792,279400.0
2009-04-01 13:00:00,13.52,13.78,13.52,13.73,328300.0,8.4729,8.6359,8.4729,8.6045,328300.0
2009-04-01 13:30:00,13.74,13.81,13.66,13.76,309000.0,8.6108,8.6547,8.5607,8.6233,309000.0
2009-04-01 14:00:00,13.77,13.8,13.69,13.7,200300.0,8.6296,8.6484,8.5795,8.5857,200300.0
2009-04-01 14:30:00,13.71,13.76,13.63,13.71,211000.0,8.592,8.6233,8.5419,8.592,211000.0
2009-04-01 15:00:00,13.72,13.73,13.5,13.67,461000.0,8.5983,8.6045,8.4604,8.5669,461000.0
2009-04-01 15:30:00,13.66,13.86,13.63,13.78,1267600.0,8.5607,8.686,8.5419,8.6359,1267600.0
2009-04-02 09:30:00,14.13,14.52,13.76,13.92,541000.0,8.8552,9.0996,8.6233,8.7236,541000.0
2009-04-02 10:00:00,13.93,13.97,13.72,13.73,460600.0,8.7299,8.755,8.5983,8.6045,460600.0
2009-04-02 10:30:00,13.72,13.87,13.72,13.82,482300.0,8.5983,8.6923,8.5983,8.6609,482300.0
2009-04-02 11:00:00,13.83,13.85,13.79,13.81,389100.0,8.6672,8.6797,8.6421,8.6547,389100.0
2009-04-02 11:30:00,13.82,13.86,13.76,13.79,430500.0,8.6609,8.686,8.6233,8.6421,430500.0
2009-04-02 12:00:00,13.79,13.84,13.77,13.81,216300.0,8.6421,8.6735,8.6296,8.6547,216300.0
2009-04-02 12:30:00,13.81,13.83,13.78,13.8,215300.0,8.6547,8.6672,8.6359,8.6484,215300.0
2009-04-02 13:00:00,13.81,13.83,13.76,13.76,195900.0,8.6547,8.6672,8.6233,8.6233,195900.0
2009-04-02 13:30:00,13.76,13.83,13.74,13.77,273400.0,8.6233,8.6672,8.6108,8.6296,273400.0
2009-04-02 14:00:00,13.77,13.83,13.74,13.82,397200.0,8.6296,8.6672,8.6108,8.6609,397200.0
2009-04-02 14:30:00,13.81,13.86,13.71,13.75,596300.0,8.6547,8.686,8.592,8.6171,596300.0
2009-04-02 15:00:00,13.76,13.79,13.69,13.78,746900.0,8.6233,8.6421,8.5795,8.6359,746900.0
2009-04-02 15:30:00,13.78,13.84,13.7,13.71,2218700.0,8.6359,8.6735,8.5857,8.592,2218700.0
2009-04-03 09:30:00,13.6,13.73,13.35,13.6,528800.0,8.5231,8.6045,8.3664,8.5231,528800.0
2009-04-03 10:00:00,13.6,13.62,13.52,13.6,280000.0,8.5231,8.5356,8.4729,8.5231,280000.0
2009-04-03 10:30:00,13.6,13.67,13.56,13.65,263100.0,8.5231,8.5669,8.498,8.5544,263100.0
2009-04-03 11:00:00,13.65,13.66,13.59,13.62,182600.0,8.5544,8.5607,8.5168,8.5356,182600.0
2009-04-03 11:30:00,13.62,13.65,13.57,13.58,224000.0,8.5356,8.5544,8.5043,8.5105,224000.0
2009-04-03 12:00:00,13.58,13.63,13.55,13.58,238500.0,8.5105,8.5419,8.4917,8.5105,238500.0
2009-04-03 12:30:00,13.58,13.59,13.49,13.53,187700.0,8.5105,8.5168,8.4541,8.4792,187700.0
2009-04-03 13:00:00,13.53,13.56,13.51,13.55,254300.0,8.4792,8.498,8.4667,8.4917,254300.0
2009-04-03 13:30:00,13.55,13.59,13.51,13.55,262000.0,8.4917,8.5168,8.4667,8.4917,262000.0
2009-04-03 14:00:00,13.55,13.61,13.53,13.6,262700.0,8.4917,8.5293,8.4792,8.5231,262700.0
2009-04-03 14:30:00,13.6,13.65,13.55,13.63,335100.0,8.5231,8.5544,8.4917,8.5419,335100.0
2009-04-03 15:00:00,13.63,13.64,13.52,13.55,398100.0,8.5419,8.5481,8.4729,8.4917,398100.0
2009-04-03 15:30:00,13.54,13.84,13.48,13.82,1441800.0,8.4855,8.6735,8.4479,8.6609,1441800.0
2009-04-06 09:30:00,13.32,13.72,12.21,13.68,415400.0,8.3476,8.5983,7.652,8.5732,415400.0
2009-04-06 10:00:00,13.68,13.81,13.66,13.68,295900.0,8.5732,8.6547,8.5607,8.5732,295900.0
2009-04-06 10:30:00,13.68,13.73,13.61,13.71,283800.0,8.5732,8.6045,8.5293,8.592,283800.0
2009-04-06 11:00:00,13.71,13.75,13.66,13.75,204300.0,8.592,8.6171,8.5607,8.6171,204300.0
2009-04-06 11:30:00,13.76,13.76,13.67,13.68,166300.0,8.6233,8.6233,8.5669,8.5732,166300.0
2009-04-06 12:00:00,13.69,13.69,13.65,13.67,127600.0,8.5795,8.5795,8.5544,8.5669,127600.0
2009-04-06 12:30:00,13.66,13.75,13.65,13.75,144400.0,8.5607,8.6171,8.5544,8.6171,144400.0
2009-04-06 13:00:00,13.75,13.79,13.68,13.68,140000.0,8.6171,8.6421,8.5732,8.5732,140000.0
2009-04-06 13:30:00,13.68,13.72,13.66,13.72,128100.0,8.5732,8.5983,8.5607,8.5983,128100.0
2009-04-06 14:00:00,13.71,13.77,13.68,13.77,234300.0,8.592,8.6296,8.5732,8.6296,234300.0
2009-04-06 14:30:00,13.77,13.84,13.7,13.78,359700.0,8.6296,8.6735,8.5857,8.6359,359700.0
2009-04-06 15:00:00,13.78,13.9,13.71,13.82,682500.0,8.6359,8.7111,8.592,8.6609,682500.0
2009-04-06 15:30:00,13.81,13.87,13.76,13.82,858100.0,8.6547,8.6923,8.6233,8.6609,858100.0
2009-04-07 09:30:00,13.53,13.79,13.46,13.77,354900.0,8.4792,8.6421,8.4353,8.6296,354900.0
2009-04-07 10:00:00,13.77,13.85,13.73,13.78,359800.0,8.6296,8.6797,8.6045,8.6359,359800.0
2009-04-07 10:30:00,13.78,13.94,13.78,13.86,258500.0,8.6359,8.7362,8.6359,8.686,258500.0
2009-04-07 11:00:00,13.86,13.92,13.83,13.89,141000.0,8.686,8.7236,8.6672,8.7048,141000.0
2009-04-07 11:30:00,13.88,13.93,13.83,13.86,194600.0,8.6985,8.7299,8.6672,8.686,194600.0
2009-04-07 12:00:00,13.86,14.0,13.86,13.9,230500.0,8.686,8.7738,8.686,8.7111,230500.0
2009-04-07 12:30:00,13.9,13.95,13.89,13.9,192700.0,8.7111,8.7424,8.7048,8.7111,192700.0
2009-04-07 13:00:00,13.9,13.91,13.84,13.84,128400.0,8.7111,8.7173,8.6735,8.6735,128400.0
2009-04-07 13:30:00,13.84,13.87,13.82,13.85,121600.0,8.6735,8.6923,8.6609,8.6797,121600.0
2009-04-07 14:00:00,13.85,13.86,13.75,13.8,216700.0,8.6797,8.686,8.6171,8.6484,216700.0
2009-04-07 14:30:00,13.8,13.81,13.77,13.79,213100.0,8.6484,8.6547,8.6296,8.6421,213100.0
2009-04-07 15:00:00,13.8,13.81,13.72,13.75,338700.0,8.6484,8.6547,8.5983,8.6171,338700.0
2009-04-07 15:30:00,13.75,13.81,13.57,13.57,1256200.0,8.6171,8.6547,8.5043,8.5043,1256200.0
2009-04-08 09:30:00,13.7,13.9,13.7,13.79,288200.0,8.5857,8.7111,8.5857,8.6421,288200.0
2009-04-08 10:00:00,13.79,13.88,13.75,13.78,220400.0,8.6421,8.6985,8.6171,8.6359,220400.0
2009-04-08 10:30:00,13.79,13.95,13.78,13.92,209900.0,8.6421,8.7424,8.6359,8.7236,209900.0
2009-04-08 11:00:00,13.91,13.98,13.9,13.93,196600.0,8.7173,8.7612,8.7111,8.7299,196600.0
2009-04-08 11:30:00,13.93,13.97,13.88,13.89,258500.0,8.7299,8.755,8.6985,8.7048,258500.0
2009-04-08 12:00:00,13.89,14.0,13.85,13.99,154300.0,8.7048,8.7738,8.6797,8.7675,154300.0
2009-04-08 12:30:00,13.99,14.06,13.95,13.95,205400.0,8.7675,8.8114,8.7424,8.7424,205400.0
2009-04-08 13:00:00,13.95,13.96,13.91,13.95,108300.0,8.7424,8.7487,8.7173,8.7424,108300.0
2009-04-08 13:30:00,13.95,13.96,13.9,13.91,120600.0,8.7424,8.7487,8.7111,8.7173,120600.0
2009-04-08 14:00:00,13.92,13.92,13.85,13.88,231100.0,8.7236,8.7236,8.6797,8.6985,231100.0
2009-04-08 14:30:00,13.88,13.9,13.8,13.82,244400.0,8.6985,8.7111,8.6484,8.6609,244400.0
2009-04-08 15:00:00,13.82,13.91,13.75,13.86,304100.0,8.6609,8.7173,8.6171,8.686,304100.0
2009-04-08 15:30:00,13.86,14.07,13.83,14.05,1017300.0,8.686,8.8176,8.6672,8.8051,1017300.0
2009-04-09 09:30:00,14.81,14.88,13.94,13.97,734500.0,9.2814,9.3252,8.7362,8.755,734500.0
2009-04-09 10:00:00,13.97,14.05,13.9,13.92,342700.0,8.755,8.8051,8.7111,8.7236,342700.0
2009-04-09 10:30:00,13.92,13.93,13.85,13.91,223500.0,8.7236,8.7299,8.6797,8.7173,223500.0
2009-04-09 11:00:00,13.91,14.04,13.9,13.99,325700.0,8.7173,8.7988,8.7111,8.7675,325700.0
2009-04-09 11:30:00,13.99,14.01,13.93,14.0,115500.0,8.7675,8.78,8.7299,8.7738,115500.0
2009-04-09 12:00:00,14.01,14.03,13.99,14.01,222400.0,8.78,8.7926,8.7675,8.78,222400.0
2009-04-09 12:30:00,14.02,14.02,13.98,13.99,270700.0,8.7863,8.7863,8.7612,8.7675,270700.0
2009-04-09 13:00:00,13.99,14.04,13.94,13.96,215100.0,8.7675,8.7988,8.7362,8.7487,215100.0
2009-04-09 13:30:00,13.96,14.02,13.92,14.02,143400.0,8.7487,8.7863,8.7236,8.7863,143400.0
2009-04-09 14:00:00,14.02,14.05,13.99,14.04,224400.0,8.7863,8.8051,8.7675,8.7988,224400.0
2009-04-09 14:30:00,14.04,14.13,14.03,14.08,423600.0,8.7988,8.8552,8.7926,8.8239,423600.0
2009-04-09 15:00:00,14.08,14.18,14.03,14.18,479200.0,8.8239,8.8866,8.7926,8.8866,479200.0
2009-04-09 15:30:00,14.18,14.73,14.15,14.73,4077200.0,8.8866,9.2312,8.8678,9.2312,4077200.0
2009-04-13 09:30:00,14.55,14.73,14.42,14.63,386600.0,9.1184,9.2312,9.037,9.1686,386600.0
2009-04-13 10:00:00,14.63,14.99,14.63,14.91,682100.0,9.1686,9.3942,9.1686,9.344,682100.0
2009-04-13 10:30:00,14.91,14.91,14.73,14.81,478000.0,9.344,9.344,9.2312,9.2814,478000.0
2009-04-13 11:00:00,14.81,14.81,14.61,14.68,356800.0,9.2814,9.2814,9.156,9.1999,356800.0
2009-04-13 11:30:00,14.67,14.67,14.47,14.51,323500.0,9.1936,9.1936,9.0683,9.0934,323500.0
2009-04-13 12:00:00,14.51,14.64,14.5,14.64,252500.0,9.0934,9.1748,9.0871,9.1748,252500.0
2009-04-13 12:30:00,14.64,14.72,14.63,14.72,187100.0,9.1748,9.225,9.1686,9.225,187100.0
2009-04-13 13:00:00,14.71,14.84,14.68,14.81,185300.0,9.2187,9.3002,9.1999,9.2814,185300.0
2009-04-13 13:30:00,14.82,14.86,14.79,14.83,261500.0,9.2876,9.3127,9.2688,9.2939,261500.0
2009-04-13 14:00:00,14.83,14.88,14.71,14.78,371500.0,9.2939,9.3252,9.2187,9.2626,371500.0
2009-04-13 14:30:00,14.78,14.94,14.78,14.91,549800.0,9.2626,9.3628,9.2626,9.344,549800.0
2009-04-13 15:00:00,14.9,15.0,14.88,14.97,695200.0,9.3378,9.4004,9.3252,9.3816,695200.0
2009-04-13 15:30:00,14.98,15.05,14.93,14.93,2110200.0,9.3879,9.4318,9.3566,9.3566,2110200.0
2009-04-14 09:30:00,14.51,14.94,14.3,14.86,897100.0,9.0934,9.3628,8.9618,9.3127,897100.0
2009-04-14 10:00:00,14.85,14.86,14.67,14.82,555000.0,9.3064,9.3127,9.1936,9.2876,555000.0
2009-04-14 10:30:00,14.82,14.98,14.81,14.93,453800.0,9.2876,9.3879,9.2814,9.3566,453800.0
2009-04-14 11:00:00,14.94,14.94,14.78,14.83,454500.0,9.3628,9.3628,9.2626,9.2939,454500.0
2009-04-14 11:30:00,14.83,14.9,14.75,14.8,327900.0,9.2939,9.3378,9.2438,9.2751,327900.0
2009-04-14 12:00:00,14.8,14.86,14.68,14.82,391200.0,9.2751,9.3127,9.1999,9.2876,391200.0
2009-04-14 12:30:00,14.82,14.9,14.74,14.82,812900.0,9.2876,9.3378,9.2375,9.2876,812900.0
2009-04-14 13:00:00,14.82,14.86,14.71,14.85,424600.0,9.2876,9.3127,9.2187,9.3064,424600.0
2009-04-14 13:30:00,14.86,14.88,14.78,14.83,413700.0,9.3127,9.3252,9.2626,9.2939,413700.0
2009-04-14 14:00:00,14.83,14.94,14.73,14.94,398700.0,9.2939,9.3628,9.2312,9.3628,398700.0
2009-04-14 14:30:00,14.95,14.95,14.84,14.94,361800.0,9.3691,9.3691,9.3002,9.3628,361800.0
2009-04-14 15:00:00,14.94,15.0,14.88,14.91,672900.0,9.3628,9.4004,9.3252,9.344,672900.0
2009-04-14 15:30:00,14.9,14.91,14.44,14.51,2685600.0,9.3378,9.344,9.0495,9.0934,2685600.0
2009-04-15 09:30:00,14.15,14.99,13.86,14.86,1629000.0,8.8678,9.3942,8.686,9.3127,1629000.0
2009-04-15 10:00:00,14.85,14.89,14.62,14.66,706000.0,9.3064,9.3315,9.1623,9.1874,706000.0
2009-04-15 10:30:00,14.66,14.68,14.59,14.59,350300.0,9.1874,9.1999,9.1435,9.1435,350300.0
2009-04-15 11:00:00,14.6,14.84,14.6,14.84,467200.0,9.1498,9.3002,9.1498,9.3002,467200.0
2009-04-15 11:30:00,14.84,14.93,14.83,14.9,341300.0,9.3002,9.3566,9.2939,9.3378,341300.0
2009-04-15 12:00:00,14.9,14.92,14.79,14.82,282200.0,9.3378,9.3503,9.2688,9.2876,282200.0
2009-04-15 12:30:00,14.81,14.98,14.8,14.92,356000.0,9.2814,9.3879,9.2751,9.3503,356000.0
2009-04-15 13:00:00,14.92,15.17,14.84,15.02,1264500.0,9.3503,9.507,9.3002,9.413,1264500.0
2009-04-15 13:30:00,15.01,15.08,14.93,15.03,462900.0,9.4067,9.4506,9.3566,9.4192,462900.0
2009-04-15 14:00:00,15.02,15.2,14.98,15.02,735900.0,9.413,9.5258,9.3879,9.413,735900.0
2009-04-15 14:30:00,15.02,15.13,15.01,15.03,383700.0,9.413,9.4819,9.4067,9.4192,383700.0
2009-04-15 15:00:00,15.04,15.26,15.03,15.26,995700.0,9.4255,9.5634,9.4192,9.5634,995700.0
2009-04-15 15:30:00,15.26,15.81,15.22,15.78,2324700.0,9.5634,9.9081,9.5383,9.8893,2324700.0
2009-04-16 09:30:00,15.86,16.0,15.64,15.94,814300.0,9.9394,10.0271,9.8015,9.9895,814300.0
2009-04-16 10:00:00,15.95,16.03,15.8,15.9,477800.0,9.9958,10.0459,9.9018,9.9645,477800.0
2009-04-16 10:30:00,15.9,15.97,15.54,15.7,499300.0,9.9645,10.0083,9.7389,9.8391,499300.0
2009-04-16 11:00:00,15.71,15.78,15.61,15.68,278300.0,9.8454,9.8893,9.7827,9.8266,278300.0
2009-04-16 11:30:00,15.69,15.8,15.68,15.74,249200.0,9.8329,9.9018,9.8266,9.8642,249200.0
2009-04-16 12:00:00,15.74,15.74,15.55,15.57,291000.0,9.8642,9.8642,9.7451,9.7577,291000.0
2009-04-16 12:30:00,15.58,15.67,15.53,15.66,530200.0,9.7639,9.8203,9.7326,9.8141,530200.0
2009-04-16 13:00:00,15.66,15.72,15.62,15.71,366900.0,9.8141,9.8517,9.789,9.8454,366900.0
2009-04-16 13:30:00,15.71,15.75,15.65,15.71,370000.0,9.8454,9.8705,9.8078,9.8454,370000.0
2009-04-16 14:00:00,15.7,15.9,15.68,15.9,377200.0,9.8391,9.9645,9.8266,9.9645,377200.0
2009-04-16 14:30:00,15.9,15.95,15.81,15.9,580700.0,9.9645,9.9958,9.9081,9.9645,580700.0
2009-04-16 15:00:00,15.9,15.94,15.81,15.83,651900.0,9.9645,9.9895,9.9081,9.9206,651900.0
2009-04-16 15:30:00,15.83,15.9,15.7,15.76,1403700.0,9.9206,9.9645,9.8391,9.8767,1403700.0
2009-04-17 09:30:00,15.6,15.86,15.38,15.63,1298000.0,9.7765,9.9394,9.6386,9.7953,1298000.0
2009-04-17 10:00:00,15.64,15.75,15.61,15.7,344900.0,9.8015,9.8705,9.7827,9.8391,344900.0
2009-04-17 10:30:00,15.69,15.75,15.59,15.66,319800.0,9.8329,9.8705,9.7702,9.8141,319800.0
2009-04-17 11:00:00,15.67,15.81,15.57,15.78,476000.0,9.8203,9.9081,9.7577,9.8893,476000.0
2009-04-17 11:30:00,15.77,15.89,15.76,15.8,712200.0,9.883,9.9582,9.8767,9.9018,712200.0
2009-04-17 12:00:00,15.8,15.84,15.7,15.82,496700.0,9.9018,9.9269,9.8391,9.9143,496700.0
2009-04-17 12:30:00,15.82,15.83,15.64,15.77,374800.0,9.9143,9.9206,9.8015,9.883,374800.0
2009-04-17 13:00:00,15.78,15.8,15.71,15.77,403500.0,9.8893,9.9018,9.8454,9.883,403500.0
2009-04-17 13:30:00,15.77,15.8,15.69,15.77,318100.0,9.883,9.9018,9.8329,9.883,318100.0
2009-04-17 14:00:00,15.78,15.85,15.67,15.85,386900.0,9.8893,9.9331,9.8203,9.9331,386900.0
2009-04-17 14:30:00,15.85,15.95,15.8,15.81,465700.0,9.9331,9.9958,9.9018,9.9081,465700.0
2009-04-17 15:00:00,15.81,15.95,15.8,15.92,493700.0,9.9081,9.9958,9.9018,9.977,493700.0
2009-04-17 15:30:00,15.92,16.02,15.82,15.84,1845200.0,9.977,10.0397,9.9143,9.9269,1845200.0
2009-04-20 09:30:00,15.41,15.87,15.4,15.86,577100.0,9.6574,9.9457,9.6511,9.9394,577100.0
2009-04-20 10:00:00,15.87,16.15,15.83,16.08,541600.0,9.9457,10.1211,9.9206,10.0773,541600.0
2009-04-20 10:30:00,16.07,16.13,16.0,16.01,476700.0,10.071,10.1086,10.0271,10.0334,476700.0
2009-04-20 11:00:00,16.01,16.01,15.83,15.98,338900.0,10.0334,10.0334,9.9206,10.0146,338900.0
2009-04-20 11:30:00,15.98,15.98,15.78,15.84,339600.0,10.0146,10.0146,9.8893,9.9269,339600.0
2009-04-20 12:00:00,15.84,15.84,15.73,15.79,295300.0,9.9269,9.9269,9.8579,9.8955,295300.0
2009-04-20 12:30:00,15.8,15.83,15.68,15.8,294100.0,9.9018,9.9206,9.8266,9.9018,294100.0
2009-04-20 13:00:00,15.79,15.79,15.73,15.75,210400.0,9.8955,9.8955,9.8579,9.8705,210400.0
2009-04-20 13:30:00,15.75,15.86,15.73,15.78,349900.0,9.8705,9.9394,9.8579,9.8893,349900.0
2009-04-20 14:00:00,15.78,15.78,15.62,15.65,296100.0,9.8893,9.8893,9.789,9.8078,296100.0
2009-04-20 14:30:00,15.65,15.77,15.63,15.69,355100.0,9.8078,9.883,9.7953,9.8329,355100.0
2009-04-20 15:00:00,15.7,15.72,15.6,15.6,381000.0,9.8391,9.8517,9.7765,9.7765,381000.0
2009-04-20 15:30:00,15.6,15.74,15.22,15.25,3111700.0,9.7765,9.8642,9.5383,9.5571,3111700.0
2009-04-21 09:30:00,14.83,15.44,14.83,14.98,857300.0,9.2939,9.6762,9.2939,9.3879,857300.0
2009-04-21 10:00:00,14.98,15.19,14.91,15.1,436200.0,9.3879,9.5195,9.344,9.4631,436200.0
2009-04-21 10:30:00,15.11,15.33,14.97,15.33,568200.0,9.4694,9.6073,9.3816,9.6073,568200.0
2009-04-21 11:00:00,15.34,15.57,15.29,15.4,676300.0,9.6135,9.7577,9.5822,9.6511,676300.0
2009-04-21 11:30:00,15.4,15.62,15.4,15.53,340700.0,9.6511,9.789,9.6511,9.7326,340700.0
2009-04-21 12:00:00,15.54,15.65,15.53,15.59,314300.0,9.7389,9.8078,9.7326,9.7702,314300.0
2009-04-21 12:30:00,15.59,15.75,15.57,15.67,281300.0,9.7702,9.8705,9.7577,9.8203,281300.0
2009-04-21 13:00:00,15.65,15.84,15.63,15.72,399600.0,9.8078,9.9269,9.7953,9.8517,399600.0
2009-04-21 13:30:00,15.71,15.72,15.59,15.64,267800.0,9.8454,9.8517,9.7702,9.8015,267800.0
2009-04-21 14:00:00,15.64,15.7,15.55,15.69,349200.0,9.8015,9.8391,9.7451,9.8329,349200.0
2009-04-21 14:30:00,15.69,15.88,15.69,15.78,700400.0,9.8329,9.9519,9.8329,9.8893,700400.0
2009-04-21 15:00:00,15.78,16.01,15.77,15.94,674700.0,9.8893,10.0334,9.883,9.9895,674700.0
2009-04-21 15:30:00,15.94,16.23,15.86,16.22,2410400.0,9.9895,10.1713,9.9394,10.165,2410400.0
2009-04-22 09:30:00,15.78,15.97,15.5,15.68,621700.0,9.8893,10.0083,9.7138,9.8266,621700.0
2009-04-22 10:00:00,15.67,15.97,15.67,15.86,902700.0,9.8203,10.0083,9.8203,9.9394,902700.0
2009-04-22 10:30:00,15.87,15.91,15.74,15.79,547800.0,9.9457,9.9707,9.8642,9.8955,547800.0
2009-04-22 11:00:00,15.79,15.88,15.76,15.87,405200.0,9.8955,9.9519,9.8767,9.9457,405200.0
2009-04-22 11:30:00,15.86,15.95,15.83,15.94,334900.0,9.9394,9.9958,9.9206,9.9895,334900.0
2009-04-22 12:00:00,15.94,15.97,15.8,15.81,484300.0,9.9895,10.0083,9.9018,9.9081,484300.0
2009-04-22 12:30:00,15.8,15.9,15.68,15.83,400500.0,9.9018,9.9645,9.8266,9.9206,400500.0
2009-04-22 13:00:00,15.82,15.95,15.75,15.92,277200.0,9.9143,9.9958,9.8705,9.977,277200.0
2009-04-22 13:30:00,15.91,15.98,15.75,15.75,305300.0,9.9707,10.0146,9.8705,9.8705,305300.0
2009-04-22 14:00:00,15.76,15.99,15.74,15.91,386400.0,9.8767,10.0209,9.8642,9.9707,386400.0
2009-04-22 14:30:00,15.91,16.06,15.79,15.81,574300.0,9.9707,10.0647,9.8955,9.9081,574300.0
2009-04-22 15:00:00,15.81,15.89,15.73,15.78,848300.0,9.9081,9.9582,9.8579,9.8893,848300.0
2009-04-22 15:30:00,15.77,15.82,15.35,15.41,1919200.0,9.883,9.9143,9.6198,9.6574,1919200.0
2009-04-23 09:30:00,15.37,15.55,14.94,15.25,682300.0,9.6323,9.7451,9.3628,9.5571,682300.0
2009-04-23 10:00:00,15.25,15.31,15.07,15.28,451500.0,9.5571,9.5947,9.4443,9.5759,451500.0
2009-04-23 10:30:00,15.27,15.35,15.22,15.26,242900.0,9.5697,9.6198,9.5383,9.5634,242900.0
2009-04-23 11:00:00,15.25,15.41,15.24,15.39,305300.0,9.5571,9.6574,9.5509,9.6449,305300.0
2009-04-23 11:30:00,15.39,15.42,15.28,15.32,232500.0,9.6449,9.6637,9.5759,9.601,232500.0
2009-04-23 12:00:00,15.32,15.41,15.29,15.32,204300.0,9.601,9.6574,9.5822,9.601,204300.0
2009-04-23 12:30:00,15.32,15.4,15.29,15.37,173300.0,9.601,9.6511,9.5822,9.6323,173300.0
2009-04-23 13:00:00,15.37,15.42,15.34,15.39,191600.0,9.6323,9.6637,9.6135,9.6449,191600.0
2009-04-23 13:30:00,15.39,15.4,15.29,15.34,268500.0,9.6449,9.6511,9.5822,9.6135,268500.0
2009-04-23 14:00:00,15.33,15.35,15.24,15.34,254600.0,9.6073,9.6198,9.5509,9.6135,254600.0
2009-04-23 14:30:00,15.35,15.44,15.27,15.33,383000.0,9.6198,9.6762,9.5697,9.6073,383000.0
2009-04-23 15:00:00,15.33,15.34,15.21,15.28,465900.0,9.6073,9.6135,9.5321,9.5759,465900.0
2009-04-23 15:30:00,15.28,15.85,15.23,15.74,2589300.0,9.5759,9.9331,9.5446,9.8642,2589300.0
2009-04-24 09:30:00,15.79,15.95,15.43,15.49,535200.0,9.8955,9.9958,9.6699,9.7075,535200.0
2009-04-24 10:00:00,15.49,15.58,15.28,15.37,464300.0,9.7075,9.7639,9.5759,9.6323,464300.0
2009-04-24 10:30:00,15.37,15.65,15.35,15.59,357000.0,9.6323,9.8078,9.6198,9.7702,357000.0
2009-04-24 11:00:00,15.59,15.59,15.45,15.51,534300.0,9.7702,9.7702,9.6825,9.7201,534300.0
2009-04-24 11:30:00,15.51,15.54,15.38,15.38,273000.0,9.7201,9.7389,9.6386,9.6386,273000.0
2009-04-24 12:00:00,15.39,15.48,15.35,15.38,474600.0,9.6449,9.7013,9.6198,9.6386,474600.0
2009-04-24 12:30:00,15.38,15.52,15.33,15.52,479100.0,9.6386,9.7263,9.6073,9.7263,479100.0
2009-04-24 13:00:00,15.52,15.56,15.44,15.48,302000.0,9.7263,9.7514,9.6762,9.7013,302000.0
2009-04-24 13:30:00,15.48,15.48,15.31,15.34,349400.0,9.7013,9.7013,9.5947,9.6135,349400.0
2009-04-24 14:00:00,15.35,15.47,15.21,15.43,1086600.0,9.6198,9.695,9.5321,9.6699,1086600.0
2009-04-24 14:30:00,15.44,15.59,15.43,15.53,522800.0,9.6762,9.7702,9.6699,9.7326,522800.0
2009-04-24 15:00:00,15.53,15.59,15.44,15.54,761500.0,9.7326,9.7702,9.6762,9.7389,761500.0
2009-04-24 15:30:00,15.55,15.75,15.35,15.41,2450700.0,9.7451,9.8705,9.6198,9.6574,2450700.0
2009-04-27 09:30:00,15.17,15.8,15.17,15.78,488600.0,9.507,9.9018,9.507,9.8893,488600.0
2009-04-27 10:00:00,15.79,15.89,15.66,15.82,534400.0,9.8955,9.9582,9.8141,9.9143,534400.0
2009-04-27 10:30:00,15.82,15.89,15.72,15.76,205000.0,9.9143,9.9582,9.8517,9.8767,205000.0
2009-04-27 11:00:00,15.76,15.8,15.65,15.74,200000.0,9.8767,9.9018,9.8078,9.8642,200000.0
2009-04-27 11:30:00,15.75,15.78,15.65,15.71,263100.0,9.8705,9.8893,9.8078,9.8454,263100.0
2009-04-27 12:00:00,15.7,15.76,15.67,15.73,130600.0,9.8391,9.8767,9.8203,9.8579,130600.0
2009-04-27 12:30:00,15.74,15.79,15.63,15.77,151500.0,9.8642,9.8955,9.7953,9.883,151500.0
2009-04-27 13:00:00,15.76,15.79,15.69,15.69,177900.0,9.8767,9.8955,9.8329,9.8329,177900.0
2009-04-27 13:30:00,15.69,15.83,15.66,15.78,371200.0,9.8329,9.9206,9.8141,9.8893,371200.0
2009-04-27 14:00:00,15.78,15.82,15.7,15.79,385400.0,9.8893,9.9143,9.8391,9.8955,385400.0
2009-04-27 14:30:00,15.79,15.85,15.73,15.8,315000.0,9.8955,9.9331,9.8579,9.9018,315000.0
2009-04-27 15:00:00,15.8,15.81,15.61,15.63,550900.0,9.9018,9.9081,9.7827,9.7953,550900.0
2009-04-27 15:30:00,15.63,15.77,15.54,15.62,1597300.0,9.7953,9.883,9.7389,9.789,1597300.0
2009-04-28 09:30:00,15.84,15.85,15.3,15.6,480700.0,9.9269,9.9331,9.5885,9.7765,480700.0
2009-04-28 10:00:00,15.62,15.8,15.61,15.62,390700.0,9.789,9.9018,9.7827,9.789,390700.0
2009-04-28 10:30:00,15.62,15.69,15.51,15.55,342800.0,9.789,9.8329,9.7201,9.7451,342800.0
2009-04-28 11:00:00,15.55,15.57,15.49,15.52,278800.0,9.7451,9.7577,9.7075,9.7263,278800.0
2009-04-28 11:30:00,15.53,15.64,15.51,15.64,267400.0,9.7326,9.8015,9.7201,9.8015,267400.0
2009-04-28 12:00:00,15.63,15.7,15.63,15.66,253600.0,9.7953,9.8391,9.7953,9.8141,253600.0
2009-04-28 12:30:00,15.66,15.72,15.65,15.69,260300.0,9.8141,9.8517,9.8078,9.8329,260300.0
2009-04-28 13:00:00,15.69,15.74,15.58,15.6,165800.0,9.8329,9.8642,9.7639,9.7765,165800.0
2009-04-28 13:30:00,15.6,15.69,15.59,15.63,174400.0,9.7765,9.8329,9.7702,9.7953,174400.0
2009-04-28 14:00:00,15.64,15.71,15.62,15.68,278700.0,9.8015,9.8454,9.789,9.8266,278700.0
2009-04-28 14:30:00,15.69,15.75,15.65,15.65,224100.0,9.8329,9.8705,9.8078,9.8078,224100.0
2009-04-28 15:00:00,15.66,15.72,15.52,15.53,404200.0,9.8141,9.8517,9.7263,9.7326,404200.0
2009-04-28 15:30:00,15.53,15.58,15.42,15.44,1126300.0,9.7326,9.7639,9.6637,9.6762,1126300.0
2009-04-29 09:30:00,15.62,15.79,15.52,15.59,246000.0,9.789,9.8955,9.7263,9.7702,246000.0
2009-04-29 10:00:00,15.59,15.73,15.53,15.72,186100.0,9.7702,9.8579,9.7326,9.8517,186100.0
2009-04-29 10:30:00,15.71,15.74,15.62,15.65,211300.0,9.8454,9.8642,9.789,9.8078,211300.0
2009-04-29 11:00:00,15.65,15.68,15.61,15.67,155900.0,9.8078,9.8266,9.7827,9.8203,155900.0
2009-04-29 11:30:00,15.67,15.68,15.6,15.61,237600.0,9.8203,9.8266,9.7765,9.7827,237600.0
2009-04-29 12:00:00,15.6,15.63,15.54,15.55,243400.0,9.7765,9.7953,9.7389,9.7451,243400.0
2009-04-29 12:30:00,15.55,15.58,15.5,15.51,413600.0,9.7451,9.7639,9.7138,9.7201,413600.0
2009-04-29 13:00:00,15.52,15.54,15.49,15.52,467600.0,9.7263,9.7389,9.7075,9.7263,467600.0
2009-04-29 13:30:00,15.53,15.58,15.48,15.5,516700.0,9.7326,9.7639,9.7013,9.7138,516700.0
2009-04-29 14:00:00,15.5,15.58,15.47,15.57,483700.0,9.7138,9.7639,9.695,9.7577,483700.0
2009-04-29 14:30:00,15.56,15.68,15.43,15.49,943600.0,9.7514,9.8266,9.6699,9.7075,943600.0
2009-04-29 15:00:00,15.5,15.59,15.4,15.43,837800.0,9.7138,9.7702,9.6511,9.6699,837800.0
2009-04-29 15:30:00,15.43,15.63,15.37,15.61,2003900.0,9.6699,9.7953,9.6323,9.7827,2003900.0
2009-04-30 09:30:00,15.7,15.7,15.42,15.48,604200.0,9.8391,9.8391,9.6637,9.7013,604200.0
2009-04-30 10:00:00,15.47,15.7,15.46,15.58,658500.0,9.695,9.8391,9.6887,9.7639,658500.0
2009-04-30 10:30:00,15.58,15.62,15.52,15.6,288200.0,9.7639,9.789,9.7263,9.7765,288200.0
2009-04-30 11:00:00,15.6,15.65,15.55,15.56,174100.0,9.7765,9.8078,9.7451,9.7514,174100.0
2009-04-30 11:30:00,15.56,15.59,15.47,15.51,197100.0,9.7514,9.7702,9.695,9.7201,197100.0
2009-04-30 12:00:00,15.51,15.61,15.47,15.56,176900.0,9.7201,9.7827,9.695,9.7514,176900.0
2009-04-30 12:30:00,15.56,15.57,15.45,15.51,266700.0,9.7514,9.7577,9.6825,9.7201,266700.0
2009-04-30 13:00:00,15.52,15.52,15.33,15.39,207400.0,9.7263,9.7263,9.6073,9.6449,207400.0
2009-04-30 13:30:00,15.39,15.43,15.32,15.4,131800.0,9.6449,9.6699,9.601,9.6511,131800.0
2009-04-30 14:00:00,15.4,15.56,15.39,15.56,140600.0,9.6511,9.7514,9.6449,9.7514,140600.0
2009-04-30 14:30:00,15.56,15.57,15.45,15.54,180900.0,9.7514,9.7577,9.6825,9.7389,180900.0
2009-04-30 15:00:00,15.54,15.54,15.29,15.34,563700.0,9.7389,9.7389,9.5822,9.6135,563700.0
2009-04-30 15:30:00,15.35,15.49,15.24,15.28,1483300.0,9.6198,9.7075,9.5509,9.5759,1483300.0
2009-05-01 09:30:00,15.26,15.51,15.26,15.51,510800.0,9.5634,9.7201,9.5634,9.7201,510800.0
2009-05-01 10:00:00,15.5,15.52,15.35,15.4,356000.0,9.7138,9.7263,9.6198,9.6511,356000.0
2009-05-01 10:30:00,15.4,15.51,15.4,15.48,165200.0,9.6511,9.7201,9.6511,9.7013,165200.0
2009-05-01 11:00:00,15.48,15.54,15.42,15.54,271400.0,9.7013,9.7389,9.6637,9.7389,271400.0
2009-05-01 11:30:00,15.53,15.53,15.49,15.51,168000.0,9.7326,9.7326,9.7075,9.7201,168000.0
2009-05-01 12:00:00,15.52,15.52,15.42,15.44,141400.0,9.7263,9.7263,9.6637,9.6762,141400.0
2009-05-01 12:30:00,15.43,15.47,15.39,15.41,161400.0,9.6699,9.695,9.6449,9.6574,161400.0
2009-05-01 13:00:00,15.4,15.48,15.38,15.45,118700.0,9.6511,9.7013,9.6386,9.6825,118700.0
2009-05-01 13:30:00,15.45,15.51,15.43,15.47,232700.0,9.6825,9.7201,9.6699,9.695,232700.0
2009-05-01 14:00:00,15.48,15.48,15.37,15.39,126200.0,9.7013,9.7013,9.6323,9.6449,126200.0
2009-05-01 14:30:00,15.39,15.41,15.32,15.33,126300.0,9.6449,9.6574,9.601,9.6073,126300.0
2009-05-01 15:00:00,15.32,15.4,15.25,15.31,323400.0,9.601,9.6511,9.5571,9.5947,323400.0
2009-05-01 15:30:00,15.32,15.38,15.18,15.29,1588600.0,9.601,9.6386,9.5133,9.5822,1588600.0
2009-05-04 09:30:00,15.33,15.52,15.05,15.1,501900.0,9.6073,9.7263,9.4318,9.4631,501900.0
2009-05-04 10:00:00,15.11,15.3,15.1,15.24,789200.0,9.4694,9.5885,9.4631,9.5509,789200.0
2009-05-04 10:30:00,15.24,15.25,15.07,15.1,344200.0,9.5509,9.5571,9.4443,9.4631,344200.0
2009-05-04 11:00:00,15.11,15.15,15.08,15.1,283200.0,9.4694,9.4945,9.4506,9.4631,283200.0
2009-05-04 11:30:00,15.1,15.14,15.07,15.09,232000.0,9.4631,9.4882,9.4443,9.4569,232000.0
2009-05-04 12:00:00,15.08,15.13,15.01,15.07,285300.0,9.4506,9.4819,9.4067,9.4443,285300.0
2009-05-04 12:30:00,15.07,15.15,15.05,15.05,206100.0,9.4443,9.4945,9.4318,9.4318,206100.0
2009-05-04 13:00:00,15.05,15.09,15.0,15.02,170300.0,9.4318,9.4569,9.4004,9.413,170300.0
2009-05-04 13:30:00,15.02,15.06,14.97,15.01,365800.0,9.413,9.4381,9.3816,9.4067,365800.0
2009-05-04 14:00:00,15.01,15.04,14.97,15.03,417900.0,9.4067,9.4255,9.3816,9.4192,417900.0
2009-05-04 14:30:00,15.03,15.14,15.01,15.04,623600.0,9.4192,9.4882,9.4067,9.4255,623600.0
2009-05-04 15:00:00,15.04,15.19,15.03,15.19,689100.0,9.4255,9.5195,9.4192,9.5195,689100.0
2009-05-04 15:30:00,15.19,15.76,15.18,15.73,3715800.0,9.5195,9.8767,9.5133,9.8579,3715800.0
2009-05-05 09:30:00,15.53,15.69,15.36,15.59,546000.0,9.7326,9.8329,9.6261,9.7702,546000.0
2009-05-05 10:00:00,15.59,15.68,15.49,15.54,409100.0,9.7702,9.8266,9.7075,9.7389,409100.0
2009-05-05 10:30:00,15.54,15.54,15.41,15.5,312700.0,9.7389,9.7389,9.6574,9.7138,312700.0
2009-05-05 11:00:00,15.5,15.68,15.49,15.65,376400.0,9.7138,9.8266,9.7075,9.8078,376400.0
2009-05-05 11:30:00,15.65,15.79,15.65,15.76,395800.0,9.8078,9.8955,9.8078,9.8767,395800.0
2009-05-05 12:00:00,15.76,15.77,15.65,15.67,326300.0,9.8767,9.883,9.8078,9.8203,326300.0
2009-05-05 12:30:00,15.67,15.67,15.6,15.63,384600.0,9.8203,9.8203,9.7765,9.7953,384600.0
2009-05-05 13:00:00,15.63,15.68,15.53,15.59,393400.0,9.7953,9.8266,9.7326,9.7702,393400.0
2009-05-05 13:30:00,15.59,15.63,15.54,15.63,174300.0,9.7702,9.7953,9.7389,9.7953,174300.0
2009-05-05 14:00:00,15.62,15.68,15.55,15.55,257200.0,9.789,9.8266,9.7451,9.7451,257200.0
2009-05-05 14:30:00,15.55,15.62,15.51,15.53,259100.0,9.7451,9.789,9.7201,9.7326,259100.0
2009-05-05 15:00:00,15.54,15.58,15.5,15.57,328100.0,9.7389,9.7639,9.7138,9.7577,328100.0
2009-05-05 15:30:00,15.56,15.68,15.5,15.52,1203200.0,9.7514,9.8266,9.7138,9.7263,1203200.0
2009-05-06 09:30:00,15.56,15.79,15.55,15.73,666200.0,9.7514,9.8955,9.7451,9.8579,666200.0
2009-05-06 10:00:00,15.73,15.77,15.58,15.58,280000.0,9.8579,9.883,9.7639,9.7639,280000.0
2009-05-06 10:30:00,15.6,15.81,15.6,15.81,250100.0,9.7765,9.9081,9.7765,9.9081,250100.0
2009-05-06 11:00:00,15.8,15.82,15.67,15.72,289500.0,9.9018,9.9143,9.8203,9.8517,289500.0
2009-05-06 11:30:00,15.73,15.78,15.69,15.77,198000.0,9.8579,9.8893,9.8329,9.883,198000.0
2009-05-06 12:00:00,15.77,15.79,15.7,15.72,198500.0,9.883,9.8955,9.8391,9.8517,198500.0
2009-05-06 12:30:00,15.72,15.72,15.63,15.67,269900.0,9.8517,9.8517,9.7953,9.8203,269900.0
2009-05-06 13:00:00,15.66,15.73,15.62,15.67,267400.0,9.8141,9.8579,9.789,9.8203,267400.0
2009-05-06 13:30:00,15.66,15.89,15.65,15.88,362900.0,9.8141,9.9582,9.8078,9.9519,362900.0
2009-05-06 14:00:00,15.89,16.0,15.85,15.99,379500.0,9.9582,10.0271,9.9331,10.0209,379500.0
2009-05-06 14:30:00,15.99,16.04,15.9,15.94,584100.0,10.0209,10.0522,9.9645,9.9895,584100.0
2009-05-06 15:00:00,15.95,15.99,15.7,15.8,767200.0,9.9958,10.0209,9.8391,9.9018,767200.0
2009-05-06 15:30:00,15.81,16.13,15.76,16.08,2568700.0,9.9081,10.1086,9.8767,10.0773,2568700.0
2009-05-07 09:30:00,16.24,16.24,15.72,15.85,749000.0,10.1776,10.1776,9.8517,9.9331,749000.0
2009-05-07 10:00:00,15.85,15.94,15.69,15.71,447200.0,9.9331,9.9895,9.8329,9.8454,447200.0
2009-05-07 10:30:00,15.7,15.84,15.64,15.83,340600.0,9.8391,9.9269,9.8015,9.9206,340600.0
2009-05-07 11:00:00,15.83,15.92,15.75,15.9,450000.0,9.9206,9.977,9.8705,9.9645,450000.0
2009-05-07 11:30:00,15.9,15.94,15.82,15.86,197600.0,9.9645,9.9895,9.9143,9.9394,197600.0
2009-05-07 12:00:00,15.86,15.92,15.77,15.9,251900.0,9.9394,9.977,9.883,9.9645,251900.0
2009-05-07 12:30:00,15.9,16.01,15.89,15.98,247900.0,9.9645,10.0334,9.9582,10.0146,247900.0
2009-05-07 13:00:00,15.98,15.99,15.78,15.79,312800.0,10.0146,10.0209,9.8893,9.8955,312800.0
2009-05-07 13:30:00,15.78,15.87,15.69,15.82,342700.0,9.8893,9.9457,9.8329,9.9143,342700.0
2009-05-07 14:00:00,15.81,15.89,15.73,15.85,429200.0,9.9081,9.9582,9.8579,9.9331,429200.0
2009-05-07 14:30:00,15.84,15.84,15.66,15.69,370000.0,9.9269,9.9269,9.8141,9.8329,370000.0
2009-05-07 15:00:00,15.69,15.79,15.62,15.73,542600.0,9.8329,9.8955,9.789,9.8579,542600.0
2009-05-07 15:30:00,15.72,15.73,15.55,15.6,1618700.0,9.8517,9.8579,9.7451,9.7765,1618700.0
2009-05-08 09:30:00,15.75,16.17,15.65,15.84,497600.0,9.8705,10.1337,9.8078,9.9269,497600.0
2009-05-08 10:00:00,15.84,15.9,15.6,15.68,441900.0,9.9269,9.9645,9.7765,9.8266,441900.0
2009-05-08 10:30:00,15.68,15.77,15.62,15.69,231300.0,9.8266,9.883,9.789,9.8329,231300.0
2009-05-08 11:00:00,15.68,15.79,15.67,15.7,390300.0,9.8266,9.8955,9.8203,9.8391,390300.0
2009-05-08 11:30:00,15.7,15.78,15.64,15.7,430500.0,9.8391,9.8893,9.8015,9.8391,430500.0
2009-05-08 12:00:00,15.7,15.77,15.55,15.55,526100.0,9.8391,9.883,9.7451,9.7451,526100.0
2009-05-08 12:30:00,15.56,15.65,15.55,15.63,368700.0,9.7514,9.8078,9.7451,9.7953,368700.0
2009-05-08 13:00:00,15.64,15.87,15.62,15.82,291100.0,9.8015,9.9457,9.789,9.9143,291100.0
2009-05-08 13:30:00,15.82,15.87,15.75,15.77,219000.0,9.9143,9.9457,9.8705,9.883,219000.0
2009-05-08 14:00:00,15.78,15.93,15.78,15.87,270100.0,9.8893,9.9833,9.8893,9.9457,270100.0
2009-05-08 14:30:00,15.87,15.9,15.81,15.83,265600.0,9.9457,9.9645,9.9081,9.9206,265600.0
2009-05-08 15:00:00,15.83,15.87,15.66,15.84,500000.0,9.9206,9.9457,9.8141,9.9269,500000.0
2009-05-08 15:30:00,15.85,16.17,15.78,16.15,2801100.0,9.9331,10.1337,9.8893,10.1211,2801100.0
2009-05-11 09:30:00,15.67,15.83,15.52,15.65,338400.0,9.8203,9.9206,9.7263,9.8078,338400.0
2009-05-11 10:00:00,15.65,15.72,15.59,15.65,302000.0,9.8078,9.8517,9.7702,9.8078,302000.0
2009-05-11 10:30:00,15.65,15.88,15.63,15.85,335100.0,9.8078,9.9519,9.7953,9.9331,335100.0
2009-05-11 11:00:00,15.85,15.86,15.71,15.71,234300.0,9.9331,9.9394,9.8454,9.8454,234300.0
2009-05-11 11:30:00,15.71,15.72,15.61,15.61,288000.0,9.8454,9.8517,9.7827,9.7827,288000.0
2009-05-11 12:00:00,15.61,15.67,15.56,15.65,167500.0,9.7827,9.8203,9.7514,9.8078,167500.0
2009-05-11 12:30:00,15.65,15.67,15.55,15.56,251900.0,9.8078,9.8203,9.7451,9.7514,251900.0
2009-05-11 13:00:00,15.55,15.56,15.47,15.53,286100.0,9.7451,9.7514,9.695,9.7326,286100.0
2009-05-11 13:30:00,15.53,15.65,15.5,15.58,216100.0,9.7326,9.8078,9.7138,9.7639,216100.0
2009-05-11 14:00:00,15.58,15.59,15.51,15.57,256900.0,9.7639,9.7702,9.7201,9.7577,256900.0
2009-05-11 14:30:00,15.57,15.66,15.56,15.59,365000.0,9.7577,9.8141,9.7514,9.7702,365000.0
2009-05-11 15:00:00,15.59,15.61,15.43,15.48,502300.0,9.7702,9.7827,9.6699,9.7013,502300.0
2009-05-11 15:30:00,15.48,15.48,15.24,15.31,2237900.0,9.7013,9.7013,9.5509,9.5947,2237900.0
2009-05-12 09:30:00,15.46,15.79,15.31,15.68,765500.0,9.6887,9.8955,9.5947,9.8266,765500.0
2009-05-12 10:00:00,15.68,15.76,15.52,15.61,537700.0,9.8266,9.8767,9.7263,9.7827,537700.0
2009-05-12 10:30:00,15.61,15.69,15.51,15.62,350300.0,9.7827,9.8329,9.7201,9.789,350300.0
2009-05-12 11:00:00,15.62,15.64,15.46,15.5,345300.0,9.789,9.8015,9.6887,9.7138,345300.0
2009-05-12 11:30:00,15.5,15.51,15.39,15.44,264100.0,9.7138,9.7201,9.6449,9.6762,264100.0
2009-05-12 12:00:00,15.44,15.45,15.25,15.32,424100.0,9.6762,9.6825,9.5571,9.601,424100.0
2009-05-12 12:30:00,15.31,15.34,15.21,15.21,273000.0,9.5947,9.6135,9.5321,9.5321,273000.0
2009-05-12 13:00:00,15.21,15.33,15.21,15.28,198000.0,9.5321,9.6073,9.5321,9.5759,198000.0
2009-05-12 13:30:00,15.28,15.34,15.25,15.27,247100.0,9.5759,9.6135,9.5571,9.5697,247100.0
2009-05-12 14:00:00,15.26,15.51,15.26,15.42,442600.0,9.5634,9.7201,9.5634,9.6637,442600.0
2009-05-12 14:30:00,15.42,15.7,15.41,15.65,457900.0,9.6637,9.8391,9.6574,9.8078,457900.0
2009-05-12 15:00:00,15.65,15.76,15.56,15.7,560000.0,9.8078,9.8767,9.7514,9.8391,560000.0
2009-05-12 15:30:00,15.69,15.71,15.32,15.45,1387200.0,9.8329,9.8454,9.601,9.6825,1387200.0
2009-05-13 09:30:00,15.39,16.09,15.07,15.96,1024700.0,9.6449,10.0835,9.4443,10.0021,1024700.0
2009-05-13 10:00:00,15.94,16.02,15.85,15.96,546700.0,9.9895,10.0397,9.9331,10.0021,546700.0
2009-05-13 10:30:00,15.95,15.97,15.83,15.86,344200.0,9.9958,10.0083,9.9206,9.9394,344200.0
2009-05-13 11:00:00,15.86,15.98,15.83,15.96,314300.0,9.9394,10.0146,9.9206,10.0021,314300.0
2009-05-13 11:30:00,15.96,15.96,15.88,15.89,312100.0,10.0021,10.0021,9.9519,9.9582,312100.0
2009-05-13 12:00:00,15.88,15.95,15.83,15.85,230500.0,9.9519,9.9958,9.9206,9.9331,230500.0
2009-05-13 12:30:00,15.85,15.85,15.78,15.78,281500.0,9.9331,9.9331,9.8893,9.8893,281500.0
2009-05-13 13:00:00,15.78,15.83,15.7,15.72,308800.0,9.8893,9.9206,9.8391,9.8517,308800.0
2009-05-13 13:30:00,15.72,15.8,15.68,15.72,389200.0,9.8517,9.9018,9.8266,9.8517,389200.0
2009-05-13 14:00:00,15.73,15.73,15.58,15.65,410900.0,9.8579,9.8579,9.7639,9.8078,410900.0
2009-05-13 14:30:00,15.65,15.8,15.62,15.78,475400.0,9.8078,9.9018,9.789,9.8893,475400.0
2009-05-13 15:00:00,15.77,15.79,15.55,15.59,628500.0,9.883,9.8955,9.7451,9.7702,628500.0
2009-05-13 15:30:00,15.59,15.63,15.42,15.52,2227600.0,9.7702,9.7953,9.6637,9.7263,2227600.0
2009-05-14 09:30:00,15.46,16.0,15.45,15.88,875400.0,9.6887,10.0271,9.6825,9.9519,875400.0
2009-05-14 10:00:00,15.88,16.1,15.88,16.03,831500.0,9.9519,10.0898,9.9519,10.0459,831500.0
2009-05-14 10:30:00,16.02,16.23,16.0,16.22,706800.0,10.0397,10.1713,10.0271,10.165,706800.0
2009-05-14 11:00:00,16.21,16.35,16.2,16.27,497600.0,10.1588,10.2465,10.1525,10.1964,497600.0
2009-05-14 11:30:00,16.27,16.31,16.14,16.14,578500.0,10.1964,10.2214,10.1149,10.1149,578500.0
2009-05-14 12:00:00,16.17,16.35,16.13,16.22,594500.0,10.1337,10.2465,10.1086,10.165,594500.0
2009-05-14 12:30:00,16.23,16.28,16.14,16.14,314500.0,10.1713,10.2026,10.1149,10.1149,314500.0
2009-05-14 13:00:00,16.14,16.14,16.01,16.06,239000.0,10.1149,10.1149,10.0334,10.0647,239000.0
2009-05-14 13:30:00,16.05,16.14,16.03,16.11,232100.0,10.0585,10.1149,10.0459,10.0961,232100.0
2009-05-14 14:00:00,16.12,16.2,16.12,16.14,294800.0,10.1023,10.1525,10.1023,10.1149,294800.0
2009-05-14 14:30:00,16.15,16.28,16.13,16.24,543400.0,10.1211,10.2026,10.1086,10.1776,543400.0
2009-05-14 15:00:00,16.24,16.28,16.18,16.21,620000.0,10.1776,10.2026,10.14,10.1588,620000.0
2009-05-14 15:30:00,16.21,16.28,16.07,16.26,1884100.0,10.1588,10.2026,10.071,10.1901,1884100.0
2009-05-15 09:30:00,16.2,16.24,15.88,16.13,931000.0,10.1525,10.1776,9.9519,10.1086,931000.0
2009-05-15 10:00:00,16.14,16.23,16.07,16.2,330500.0,10.1149,10.1713,10.071,10.1525,330500.0
2009-05-15 10:30:00,16.21,16.38,16.19,16.36,323500.0,10.1588,10.2653,10.1462,10.2528,323500.0
2009-05-15 11:00:00,16.36,16.37,16.26,16.29,237300.0,10.2528,10.259,10.1901,10.2089,237300.0
2009-05-15 11:30:00,16.28,16.29,16.11,16.12,228500.0,10.2026,10.2089,10.0961,10.1023,228500.0
2009-05-15 12:00:00,16.12,16.19,16.1,16.16,168500.0,10.1023,10.1462,10.0898,10.1274,168500.0
2009-05-15 12:30:00,16.16,16.25,16.15,16.18,168600.0,10.1274,10.1838,10.1211,10.14,168600.0
2009-05-15 13:00:00,16.18,16.25,16.12,16.13,188300.0,10.14,10.1838,10.1023,10.1086,188300.0
2009-05-15 13:30:00,16.12,16.2,16.11,16.2,146400.0,10.1023,10.1525,10.0961,10.1525,146400.0
2009-05-15 14:00:00,16.19,16.2,16.13,16.14,194600.0,10.1462,10.1525,10.1086,10.1149,194600.0
2009-05-15 14:30:00,16.15,16.15,16.05,16.05,282900.0,10.1211,10.1211,10.0585,10.0585,282900.0
2009-05-15 15:00:00,16.05,16.12,15.99,16.11,515800.0,10.0585,10.1023,10.0209,10.0961,515800.0
2009-05-15 15:30:00,16.11,16.12,16.0,16.03,1248400.0,10.0961,10.1023,10.0271,10.0459,1248400.0
2009-05-18 09:30:00,16.25,16.26,15.75,15.82,501300.0,10.1838,10.1901,9.8705,9.9143,501300.0
2009-05-18 10:00:00,15.82,15.92,15.8,15.88,354800.0,9.9143,9.977,9.9018,9.9519,354800.0
2009-05-18 10:30:00,15.89,15.97,15.87,15.91,508800.0,9.9582,10.0083,9.9457,9.9707,508800.0
2009-05-18 11:00:00,15.91,15.92,15.84,15.91,328900.0,9.9707,9.977,9.9269,9.9707,328900.0
2009-05-18 11:30:00,15.92,15.95,15.88,15.93,239400.0,9.977,9.9958,9.9519,9.9833,239400.0
2009-05-18 12:00:00,15.93,16.01,15.92,16.0,204600.0,9.9833,10.0334,9.977,10.0271,204600.0
2009-05-18 12:30:00,16.0,16.04,15.99,16.03,135500.0,10.0271,10.0522,10.0209,10.0459,135500.0
2009-05-18 13:00:00,16.02,16.11,15.97,16.11,472500.0,10.0397,10.0961,10.0083,10.0961,472500.0
2009-05-18 13:30:00,16.11,16.13,16.03,16.06,227900.0,10.0961,10.1086,10.0459,10.0647,227900.0
2009-05-18 14:00:00,16.05,16.12,16.04,16.1,184000.0,10.0585,10.1023,10.0522,10.0898,184000.0
2009-05-18 14:30:00,16.11,16.2,16.1,16.19,286400.0,10.0961,10.1525,10.0898,10.1462,286400.0
2009-05-18 15:00:00,16.19,16.26,16.17,16.25,417500.0,10.1462,10.1901,10.1337,10.1838,417500.0
2009-05-18 15:30:00,16.25,16.6,16.23,16.51,2805400.0,10.1838,10.4032,10.1713,10.3468,2805400.0
2009-05-19 09:30:00,16.3,16.55,16.17,16.52,746400.0,10.2152,10.3718,10.1337,10.353,746400.0
2009-05-19 10:00:00,16.52,16.7,16.5,16.7,527800.0,10.353,10.4658,10.3405,10.4658,527800.0
2009-05-19 10:30:00,16.7,16.91,16.7,16.82,714600.0,10.4658,10.5974,10.4658,10.541,714600.0
2009-05-19 11:00:00,16.82,16.9,16.75,16.8,612600.0,10.541,10.5912,10.4972,10.5285,612600.0
2009-05-19 11:30:00,16.8,16.88,16.78,16.79,382500.0,10.5285,10.5786,10.516,10.5222,382500.0
2009-05-19 12:00:00,16.78,16.91,16.72,16.91,432000.0,10.516,10.5974,10.4784,10.5974,432000.0
2009-05-19 12:30:00,16.91,16.91,16.68,16.68,295700.0,10.5974,10.5974,10.4533,10.4533,295700.0
2009-05-19 13:00:00,16.69,16.79,16.67,16.74,338500.0,10.4596,10.5222,10.447,10.4909,338500.0
2009-05-19 13:30:00,16.75,16.77,16.63,16.66,263900.0,10.4972,10.5097,10.422,10.4408,263900.0
2009-05-19 14:00:00,16.66,16.78,16.6,16.77,302000.0,10.4408,10.516,10.4032,10.5097,302000.0
2009-05-19 14:30:00,16.77,16.82,16.75,16.77,248400.0,10.5097,10.541,10.4972,10.5097,248400.0
2009-05-19 15:00:00,16.77,16.84,16.75,16.84,343400.0,10.5097,10.5536,10.4972,10.5536,343400.0
2009-05-19 15:30:00,16.83,16.84,16.56,16.6,1404600.0,10.5473,10.5536,10.3781,10.4032,1404600.0
2009-05-20 09:30:00,16.82,17.0,16.74,16.86,357700.0,10.541,10.6538,10.4909,10.5661,357700.0
2009-05-20 10:00:00,16.86,16.9,16.73,16.76,310100.0,10.5661,10.5912,10.4846,10.5034,310100.0
2009-05-20 10:30:00,16.76,16.77,16.6,16.63,218800.0,10.5034,10.5097,10.4032,10.422,218800.0
2009-05-20 11:00:00,16.62,16.67,16.49,16.54,312300.0,10.4157,10.447,10.3342,10.3656,312300.0
2009-05-20 11:30:00,16.54,16.69,16.48,16.51,287200.0,10.3656,10.4596,10.328,10.3468,287200.0
2009-05-20 12:00:00,16.5,16.56,16.48,16.51,207900.0,10.3405,10.3781,10.328,10.3468,207900.0
2009-05-20 12:30:00,16.51,16.51,16.38,16.38,191300.0,10.3468,10.3468,10.2653,10.2653,191300.0
2009-05-20 13:00:00,16.38,16.49,16.36,16.48,236000.0,10.2653,10.3342,10.2528,10.328,236000.0
2009-05-20 13:30:00,16.48,16.58,16.43,16.54,195400.0,10.328,10.3906,10.2966,10.3656,195400.0
2009-05-20 14:00:00,16.54,16.54,16.38,16.45,323400.0,10.3656,10.3656,10.2653,10.3092,323400.0
2009-05-20 14:30:00,16.45,16.48,16.37,16.41,413000.0,10.3092,10.328,10.259,10.2841,413000.0
2009-05-20 15:00:00,16.4,16.42,16.19,16.23,470900.0,10.2778,10.2904,10.1462,10.1713,470900.0
2009-05-20 15:30:00,16.23,16.31,16.12,16.21,1365600.0,10.1713,10.2214,10.1023,10.1588,1365600.0
2009-05-21 09:30:00,16.01,16.18,15.89,16.08,399300.0,10.0334,10.14,9.9582,10.0773,399300.0
2009-05-21 10:00:00,16.08,16.17,15.96,15.99,487500.0,10.0773,10.1337,10.0021,10.0209,487500.0
2009-05-21 10:30:00,15.99,16.02,15.91,15.91,219300.0,10.0209,10.0397,9.9707,9.9707,219300.0
2009-05-21 11:00:00,15.92,16.02,15.92,16.0,237800.0,9.977,10.0397,9.977,10.0271,237800.0
2009-05-21 11:30:00,16.01,16.19,16.0,16.18,213200.0,10.0334,10.1462,10.0271,10.14,213200.0
2009-05-21 12:00:00,16.18,16.22,16.04,16.04,176700.0,10.14,10.165,10.0522,10.0522,176700.0
2009-05-21 12:30:00,16.04,16.1,15.99,16.07,214900.0,10.0522,10.0898,10.0209,10.071,214900.0
2009-05-21 13:00:00,16.06,16.1,15.93,15.95,192400.0,10.0647,10.0898,9.9833,9.9958,192400.0
2009-05-21 13:30:00,15.96,15.99,15.91,15.94,181500.0,10.0021,10.0209,9.9707,9.9895,181500.0
2009-05-21 14:00:00,15.94,15.97,15.78,15.82,443600.0,9.9895,10.0083,9.8893,9.9143,443600.0
2009-05-21 14:30:00,15.82,15.87,15.71,15.77,523600.0,9.9143,9.9457,9.8454,9.883,523600.0
2009-05-21 15:00:00,15.77,15.79,15.71,15.75,530600.0,9.883,9.8955,9.8454,9.8705,530600.0
2009-05-21 15:30:00,15.75,15.94,15.73,15.93,1278500.0,9.8705,9.9895,9.8579,9.9833,1278500.0
2009-05-22 09:30:00,16.06,16.14,15.78,16.12,295200.0,10.0647,10.1149,9.8893,10.1023,295200.0
2009-05-22 10:00:00,16.12,16.22,16.09,16.1,326900.0,10.1023,10.165,10.0835,10.0898,326900.0
2009-05-22 10:30:00,16.1,16.28,16.09,16.25,127000.0,10.0898,10.2026,10.0835,10.1838,127000.0
2009-05-22 11:00:00,16.24,16.25,16.1,16.11,158700.0,10.1776,10.1838,10.0898,10.0961,158700.0
2009-05-22 11:30:00,16.11,16.2,16.08,16.2,121000.0,10.0961,10.1525,10.0773,10.1525,121000.0
2009-05-22 12:00:00,16.2,16.26,16.19,16.21,92700.0,10.1525,10.1901,10.1462,10.1588,92700.0
2009-05-22 12:30:00,16.22,16.24,16.15,16.24,90300.0,10.165,10.1776,10.1211,10.1776,90300.0
2009-05-22 13:00:00,16.24,16.26,16.19,16.19,87500.0,10.1776,10.1901,10.1462,10.1462,87500.0
2009-05-22 13:30:00,16.18,16.22,16.11,16.22,92000.0,10.14,10.165,10.0961,10.165,92000.0
2009-05-22 14:00:00,16.22,16.24,16.18,16.2,83500.0,10.165,10.1776,10.14,10.1525,83500.0
2009-05-22 14:30:00,16.2,16.23,16.18,16.21,96500.0,10.1525,10.1713,10.14,10.1588,96500.0
2009-05-22 15:00:00,16.21,16.25,16.11,16.15,208500.0,10.1588,10.1838,10.0961,10.1211,208500.0
2009-05-22 15:30:00,16.14,16.22,15.95,15.98,850000.0,10.1149,10.165,9.9958,10.0146,850000.0
2009-05-26 09:30:00,15.85,16.18,15.85,16.17,450500.0,9.9331,10.14,9.9331,10.1337,450500.0
2009-05-26 10:00:00,16.19,16.35,16.15,16.28,599900.0,10.1462,10.2465,10.1211,10.2026,599900.0
2009-05-26 10:30:00,16.28,16.37,16.28,16.33,278200.0,10.2026,10.259,10.2026,10.234,278200.0
2009-05-26 11:00:00,16.34,16.38,16.26,16.36,241100.0,10.2402,10.2653,10.1901,10.2528,241100.0
2009-05-26 11:30:00,16.37,16.4,16.34,16.37,202300.0,10.259,10.2778,10.2402,10.259,202300.0
2009-05-26 12:00:00,16.37,16.42,16.33,16.42,207700.0,10.259,10.2904,10.234,10.2904,207700.0
2009-05-26 12:30:00,16.42,16.47,16.37,16.44,272300.0,10.2904,10.3217,10.259,10.3029,272300.0
2009-05-26 13:00:00,16.44,16.5,16.39,16.43,314500.0,10.3029,10.3405,10.2716,10.2966,314500.0
2009-05-26 13:30:00,16.43,16.48,16.39,16.46,201400.0,10.2966,10.328,10.2716,10.3154,201400.0
2009-05-26 14:00:00,16.46,16.5,16.41,16.46,292800.0,10.3154,10.3405,10.2841,10.3154,292800.0
2009-05-26 14:30:00,16.46,16.5,16.32,16.33,290300.0,10.3154,10.3405,10.2277,10.234,290300.0
2009-05-26 15:00:00,16.32,16.39,16.3,16.37,435800.0,10.2277,10.2716,10.2152,10.259,435800.0
2009-05-26 15:30:00,16.37,16.56,16.35,16.53,1402800.0,10.259,10.3781,10.2465,10.3593,1402800.0
2009-05-27 09:30:00,16.51,16.56,16.16,16.19,329000.0,10.3468,10.3781,10.1274,10.1462,329000.0
2009-05-27 10:00:00,16.2,16.34,16.13,16.29,466100.0,10.1525,10.2402,10.1086,10.2089,466100.0
2009-05-27 10:30:00,16.3,16.36,16.24,16.3,283300.0,10.2152,10.2528,10.1776,10.2152,283300.0
2009-05-27 11:00:00,16.29,16.29,16.17,16.17,292000.0,10.2089,10.2089,10.1337,10.1337,292000.0
2009-05-27 11:30:00,16.17,16.21,16.16,16.18,189100.0,10.1337,10.1588,10.1274,10.14,189100.0
2009-05-27 12:00:00,16.19,16.22,16.16,16.2,181300.0,10.1462,10.165,10.1274,10.1525,181300.0
2009-05-27 12:30:00,16.21,16.21,16.03,16.06,178300.0,10.1588,10.1588,10.0459,10.0647,178300.0
2009-05-27 13:00:00,16.06,16.11,16.05,16.07,139300.0,10.0647,10.0961,10.0585,10.071,139300.0
2009-05-27 13:30:00,16.06,16.07,15.88,15.93,321500.0,10.0647,10.071,9.9519,9.9833,321500.0
2009-05-27 14:00:00,15.93,15.94,15.75,15.8,403200.0,9.9833,9.9895,9.8705,9.9018,403200.0
2009-05-27 14:30:00,15.81,15.9,15.76,15.8,430200.0,9.9081,9.9645,9.8767,9.9018,430200.0
2009-05-27 15:00:00,15.81,15.85,15.6,15.62,745300.0,9.9081,9.9331,9.7765,9.789,745300.0
2009-05-27 15:30:00,15.63,15.79,15.52,15.58,2476400.0,9.7953,9.8955,9.7263,9.7639,2476400.0
2009-05-28 09:30:00,15.69,15.91,15.66,15.78,406600.0,9.8329,9.9707,9.8141,9.8893,406600.0
2009-05-28 10:00:00,15.77,15.77,15.55,15.56,457000.0,9.883,9.883,9.7451,9.7514,457000.0
2009-05-28 10:30:00,15.56,15.68,15.53,15.55,408900.0,9.7514,9.8266,9.7326,9.7451,408900.0
2009-05-28 11:00:00,15.56,15.68,15.5,15.65,515900.0,9.7514,9.8266,9.7138,9.8078,515900.0
2009-05-28 11:30:00,15.64,15.67,15.58,15.59,218400.0,9.8015,9.8203,9.7639,9.7702,218400.0
2009-05-28 12:00:00,15.6,15.62,15.49,15.51,295700.0,9.7765,9.789,9.7075,9.7201,295700.0
2009-05-28 12:30:00,15.5,15.53,15.44,15.49,258100.0,9.7138,9.7326,9.6762,9.7075,258100.0
2009-05-28 13:00:00,15.49,15.69,15.44,15.58,352200.0,9.7075,9.8329,9.6762,9.7639,352200.0
2009-05-28 13:30:00,15.58,15.66,15.56,15.63,277900.0,9.7639,9.8141,9.7514,9.7953,277900.0
2009-05-28 14:00:00,15.63,15.76,15.63,15.72,329400.0,9.7953,9.8767,9.7953,9.8517,329400.0
2009-05-28 14:30:00,15.73,15.79,15.68,15.74,322500.0,9.8579,9.8955,9.8266,9.8642,322500.0
2009-05-28 15:00:00,15.74,15.8,15.7,15.78,424900.0,9.8642,9.9018,9.8391,9.8893,424900.0
2009-05-28 15:30:00,15.77,15.88,15.7,15.87,1532700.0,9.883,9.9519,9.8391,9.9457,1532700.0
2009-05-29 09:30:00,15.94,15.94,15.63,15.76,403400.0,9.9895,9.9895,9.7953,9.8767,403400.0
2009-05-29 10:00:00,15.76,15.85,15.66,15.78,318300.0,9.8767,9.9331,9.8141,9.8893,318300.0
2009-05-29 10:30:00,15.78,15.8,15.65,15.72,194500.0,9.8893,9.9018,9.8078,9.8517,194500.0
2009-05-29 11:00:00,15.72,15.81,15.64,15.72,208500.0,9.8517,9.9081,9.8015,9.8517,208500.0
2009-05-29 11:30:00,15.72,15.81,15.71,15.77,158900.0,9.8517,9.9081,9.8454,9.883,158900.0
2009-05-29 12:00:00,15.77,15.87,15.77,15.85,123800.0,9.883,9.9457,9.883,9.9331,123800.0
2009-05-29 12:30:00,15.85,15.86,15.77,15.78,166600.0,9.9331,9.9394,9.883,9.8893,166600.0
2009-05-29 13:00:00,15.79,15.83,15.77,15.81,172200.0,9.8955,9.9206,9.883,9.9081,172200.0
2009-05-29 13:30:00,15.81,15.89,15.78,15.8,153400.0,9.9081,9.9582,9.8893,9.9018,153400.0
2009-05-29 14:00:00,15.79,15.8,15.71,15.71,250400.0,9.8955,9.9018,9.8454,9.8454,250400.0
2009-05-29 14:30:00,15.71,15.76,15.66,15.76,231800.0,9.8454,9.8767,9.8141,9.8767,231800.0
2009-05-29 15:00:00,15.76,15.91,15.76,15.88,374200.0,9.8767,9.9707,9.8767,9.9519,374200.0
2009-05-29 15:30:00,15.88,16.13,15.86,16.13,1546800.0,9.9519,10.1086,9.9394,10.1086,1546800.0
2009-06-01 09:30:00,16.43,16.5,16.07,16.46,310200.0,10.2966,10.3405,10.071,10.3154,310200.0
2009-06-01 10:00:00,16.47,16.59,16.44,16.5,395800.0,10.3217,10.3969,10.3029,10.3405,395800.0
2009-06-01 10:30:00,16.49,16.62,16.49,16.57,273100.0,10.3342,10.4157,10.3342,10.3844,273100.0
2009-06-01 11:00:00,16.56,16.6,16.5,16.52,223600.0,10.3781,10.4032,10.3405,10.353,223600.0
2009-06-01 11:30:00,16.52,16.55,16.5,16.52,151500.0,10.353,10.3718,10.3405,10.353,151500.0
2009-06-01 12:00:00,16.52,16.57,16.5,16.55,166500.0,10.353,10.3844,10.3405,10.3718,166500.0
2009-06-01 12:30:00,16.55,16.58,16.52,16.53,179300.0,10.3718,10.3906,10.353,10.3593,179300.0
2009-06-01 13:00:00,16.54,16.6,16.53,16.56,161800.0,10.3656,10.4032,10.3593,10.3781,161800.0
2009-06-01 13:30:00,16.56,16.67,16.56,16.66,270200.0,10.3781,10.447,10.3781,10.4408,270200.0
2009-06-01 14:00:00,16.67,16.69,16.64,16.64,331500.0,10.447,10.4596,10.4282,10.4282,331500.0
2009-06-01 14:30:00,16.64,16.66,16.51,16.59,491200.0,10.4282,10.4408,10.3468,10.3969,491200.0
2009-06-01 15:00:00,16.59,16.64,16.49,16.62,630600.0,10.3969,10.4282,10.3342,10.4157,630600.0
2009-06-01 15:30:00,16.63,16.83,16.6,16.68,2111800.0,10.422,10.5473,10.4032,10.4533,2111800.0
2009-06-02 09:30:00,16.49,16.92,16.49,16.79,399600.0,10.3342,10.6037,10.3342,10.5222,399600.0
2009-06-02 10:00:00,16.79,16.94,16.79,16.89,472000.0,10.5222,10.6162,10.5222,10.5849,472000.0
2009-06-02 10:30:00,16.9,16.97,16.72,16.8,300000.0,10.5912,10.635,10.4784,10.5285,300000.0
2009-06-02 11:00:00,16.8,16.83,16.74,16.74,167600.0,10.5285,10.5473,10.4909,10.4909,167600.0
2009-06-02 11:30:00,16.74,16.85,16.71,16.77,158700.0,10.4909,10.5598,10.4721,10.5097,158700.0
2009-06-02 12:00:00,16.77,16.85,16.75,16.78,141600.0,10.5097,10.5598,10.4972,10.516,141600.0
2009-06-02 12:30:00,16.78,16.8,16.73,16.77,120200.0,10.516,10.5285,10.4846,10.5097,120200.0
2009-06-02 13:00:00,16.77,16.79,16.7,16.77,243800.0,10.5097,10.5222,10.4658,10.5097,243800.0
2009-06-02 13:30:00,16.77,16.84,16.77,16.84,207800.0,10.5097,10.5536,10.5097,10.5536,207800.0
2009-06-02 14:00:00,16.84,16.86,16.78,16.81,213700.0,10.5536,10.5661,10.516,10.5348,213700.0
2009-06-02 14:30:00,16.82,16.86,16.78,16.81,259000.0,10.541,10.5661,10.516,10.5348,259000.0
2009-06-02 15:00:00,16.82,16.85,16.76,16.77,326600.0,10.541,10.5598,10.5034,10.5097,326600.0
2009-06-02 15:30:00,16.77,16.87,16.73,16.76,1077800.0,10.5097,10.5724,10.4846,10.5034,1077800.0
2009-06-03 09:30:00,16.65,16.75,16.5,16.74,319100.0,10.4345,10.4972,10.3405,10.4909,319100.0
2009-06-03 10:00:00,16.74,16.86,16.7,16.71,427000.0,10.4909,10.5661,10.4658,10.4721,427000.0
2009-06-03 10:30:00,16.71,16.73,16.66,16.7,253800.0,10.4721,10.4846,10.4408,10.4658,253800.0
2009-06-03 11:00:00,16.69,16.7,16.55,16.57,155500.0,10.4596,10.4658,10.3718,10.3844,155500.0
2009-06-03 11:30:00,16.57,16.59,16.49,16.5,453200.0,10.3844,10.3969,10.3342,10.3405,453200.0
2009-06-03 12:00:00,16.51,16.52,16.48,16.51,180800.0,10.3468,10.353,10.328,10.3468,180800.0
2009-06-03 12:30:00,16.51,16.54,16.44,16.45,223100.0,10.3468,10.3656,10.3029,10.3092,223100.0
2009-06-03 13:00:00,16.45,16.46,16.36,16.39,189600.0,10.3092,10.3154,10.2528,10.2716,189600.0
2009-06-03 13:30:00,16.38,16.45,16.38,16.42,235300.0,10.2653,10.3092,10.2653,10.2904,235300.0
2009-06-03 14:00:00,16.43,16.44,16.41,16.41,156300.0,10.2966,10.3029,10.2841,10.2841,156300.0
2009-06-03 14:30:00,16.41,16.48,16.37,16.47,258000.0,10.2841,10.328,10.259,10.3217,258000.0
2009-06-03 15:00:00,16.47,16.5,16.41,16.41,266400.0,10.3217,10.3405,10.2841,10.2841,266400.0
2009-06-03 15:30:00,16.41,16.54,16.39,16.53,1027400.0,10.2841,10.3656,10.2716,10.3593,1027400.0
2009-06-04 09:30:00,16.58,16.75,16.47,16.58,213700.0,10.3906,10.4972,10.3217,10.3906,213700.0
2009-06-04 10:00:00,16.57,16.61,16.47,16.57,279800.0,10.3844,10.4094,10.3217,10.3844,279800.0
2009-06-04 10:30:00,16.57,16.57,16.5,16.56,179300.0,10.3844,10.3844,10.3405,10.3781,179300.0
2009-06-04 11:00:00,16.56,16.59,16.51,16.52,209300.0,10.3781,10.3969,10.3468,10.353,209300.0
2009-06-04 11:30:00,16.52,16.53,16.45,16.45,112600.0,10.353,10.3593,10.3092,10.3092,112600.0
2009-06-04 12:00:00,16.45,16.46,16.37,16.43,221300.0,10.3092,10.3154,10.259,10.2966,221300.0
2009-06-04 12:30:00,16.43,16.45,16.43,16.44,73300.0,10.2966,10.3092,10.2966,10.3029,73300.0
2009-06-04 13:00:00,16.44,16.55,16.44,16.53,140800.0,10.3029,10.3718,10.3029,10.3593,140800.0
2009-06-04 13:30:00,16.54,16.61,16.5,16.5,270200.0,10.3656,10.4094,10.3405,10.3405,270200.0
2009-06-04 14:00:00,16.5,16.55,16.47,16.54,229800.0,10.3405,10.3718,10.3217,10.3656,229800.0
2009-06-04 14:30:00,16.53,16.54,16.46,16.49,267100.0,10.3593,10.3656,10.3154,10.3342,267100.0
2009-06-04 15:00:00,16.5,16.52,16.46,16.5,319700.0,10.3405,10.353,10.3154,10.3405,319700.0
2009-06-04 15:30:00,16.51,16.64,16.45,16.62,1589800.0,10.3468,10.4282,10.3092,10.4157,1589800.0
2009-06-05 09:30:00,16.76,16.96,16.5,16.53,362700.0,10.5034,10.6288,10.3405,10.3593,362700.0
2009-06-05 10:00:00,16.54,16.59,16.45,16.55,498500.0,10.3656,10.3969,10.3092,10.3718,498500.0
2009-06-05 10:30:00,16.55,16.6,16.51,16.59,194600.0,10.3718,10.4032,10.3468,10.3969,194600.0
2009-06-05 11:00:00,16.59,16.61,16.48,16.54,228600.0,10.3969,10.4094,10.328,10.3656,228600.0
2009-06-05 11:30:00,16.54,16.57,16.48,16.56,137000.0,10.3656,10.3844,10.328,10.3781,137000.0
2009-06-05 12:00:00,16.56,16.61,16.51,16.59,118000.0,10.3781,10.4094,10.3468,10.3969,118000.0
2009-06-05 12:30:00,16.59,16.71,16.57,16.71,315500.0,10.3969,10.4721,10.3844,10.4721,315500.0
2009-06-05 13:00:00,16.7,16.72,16.65,16.67,253900.0,10.4658,10.4784,10.4345,10.447,253900.0
2009-06-05 13:30:00,16.67,16.69,16.61,16.64,283500.0,10.447,10.4596,10.4094,10.4282,283500.0
2009-06-05 14:00:00,16.64,16.64,16.48,16.53,260300.0,10.4282,10.4282,10.328,10.3593,260300.0
2009-06-05 14:30:00,16.52,16.57,16.49,16.54,242000.0,10.353,10.3844,10.3342,10.3656,242000.0
2009-06-05 15:00:00,16.53,16.6,16.5,16.53,269400.0,10.3593,10.4032,10.3405,10.3593,269400.0
2009-06-05 15:30:00,16.52,16.69,16.51,16.58,934200.0,10.353,10.4596,10.3468,10.3906,934200.0
2009-06-08 09:30:00,16.48,16.65,16.35,16.5,247900.0,10.328,10.4345,10.2465,10.3405,247900.0
2009-06-08 10:00:00,16.5,16.58,16.48,16.52,338900.0,10.3405,10.3906,10.328,10.353,338900.0
2009-06-08 10:30:00,16.52,16.71,16.51,16.62,317700.0,10.353,10.4721,10.3468,10.4157,317700.0
2009-06-08 11:00:00,16.62,16.62,16.51,16.55,184400.0,10.4157,10.4157,10.3468,10.3718,184400.0
2009-06-08 11:30:00,16.54,16.64,16.53,16.63,190800.0,10.3656,10.4282,10.3593,10.422,190800.0
2009-06-08 12:00:00,16.63,16.64,16.5,16.58,140000.0,10.422,10.4282,10.3405,10.3906,140000.0
2009-06-08 12:30:00,16.58,16.59,16.54,16.57,108300.0,10.3906,10.3969,10.3656,10.3844,108300.0
2009-06-08 13:00:00,16.57,16.62,16.55,16.55,256400.0,10.3844,10.4157,10.3718,10.3718,256400.0
2009-06-08 13:30:00,16.55,16.57,16.5,16.55,127500.0,10.3718,10.3844,10.3405,10.3718,127500.0
2009-06-08 14:00:00,16.56,16.59,16.54,16.57,141600.0,10.3781,10.3969,10.3656,10.3844,141600.0
2009-06-08 14:30:00,16.57,16.62,16.55,16.59,233000.0,10.3844,10.4157,10.3718,10.3969,233000.0
2009-06-08 15:00:00,16.59,16.79,16.58,16.76,586000.0,10.3969,10.5222,10.3906,10.5034,586000.0
2009-06-08 15:30:00,16.77,16.91,16.76,16.76,923600.0,10.5097,10.5974,10.5034,10.5034,923600.0
2009-06-09 09:30:00,16.74,16.74,16.55,16.58,404900.0,10.4909,10.4909,10.3718,10.3906,404900.0
2009-06-09 10:00:00,16.58,16.63,16.55,16.6,211700.0,10.3906,10.422,10.3718,10.4032,211700.0
2009-06-09 10:30:00,16.59,16.62,16.55,16.56,127400.0,10.3969,10.4157,10.3718,10.3781,127400.0
2009-06-09 11:00:00,16.55,16.62,16.55,16.62,102100.0,10.3718,10.4157,10.3718,10.4157,102100.0
2009-06-09 11:30:00,16.62,16.66,16.61,16.64,182700.0,10.4157,10.4408,10.4094,10.4282,182700.0
2009-06-09 12:00:00,16.64,16.66,16.57,16.63,257300.0,10.4282,10.4408,10.3844,10.422,257300.0
2009-06-09 12:30:00,16.63,16.63,16.58,16.59,82700.0,10.422,10.422,10.3906,10.3969,82700.0
2009-06-09 13:00:00,16.59,16.62,16.5,16.52,215400.0,10.3969,10.4157,10.3405,10.353,215400.0
2009-06-09 13:30:00,16.52,16.58,16.51,16.58,148200.0,10.353,10.3906,10.3468,10.3906,148200.0
2009-06-09 14:00:00,16.58,16.61,16.54,16.61,201300.0,10.3906,10.4094,10.3656,10.4094,201300.0
2009-06-09 14:30:00,16.61,16.64,16.57,16.61,202700.0,10.4094,10.4282,10.3844,10.4094,202700.0
2009-06-09 15:00:00,16.61,16.64,16.57,16.6,198500.0,10.4094,10.4282,10.3844,10.4032,198500.0
2009-06-09 15:30:00,16.6,16.7,16.57,16.63,883900.0,10.4032,10.4658,10.3844,10.422,883900.0
2009-06-10 09:30:00,16.7,16.74,16.31,16.33,530200.0,10.4658,10.4909,10.2214,10.234,530200.0
2009-06-10 10:00:00,16.33,16.33,16.2,16.2,437800.0,10.234,10.234,10.1525,10.1525,437800.0
2009-06-10 10:30:00,16.21,16.21,16.05,16.06,643800.0,10.1588,10.1588,10.0585,10.0647,643800.0
2009-06-10 11:00:00,16.07,16.15,16.03,16.12,503400.0,10.071,10.1211,10.0459,10.1023,503400.0
2009-06-10 11:30:00,16.13,16.15,16.09,16.14,158800.0,10.1086,10.1211,10.0835,10.1149,158800.0
2009-06-10 12:00:00,16.13,16.14,16.07,16.13,240100.0,10.1086,10.1149,10.071,10.1086,240100.0
2009-06-10 12:30:00,16.14,16.16,16.08,16.09,292600.0,10.1149,10.1274,10.0773,10.0835,292600.0
2009-06-10 13:00:00,16.1,16.1,15.95,15.99,330600.0,10.0898,10.0898,9.9958,10.0209,330600.0
2009-06-10 13:30:00,15.99,16.03,15.89,16.03,476600.0,10.0209,10.0459,9.9582,10.0459,476600.0
2009-06-10 14:00:00,16.03,16.08,15.95,16.03,501700.0,10.0459,10.0773,9.9958,10.0459,501700.0
2009-06-10 14:30:00,16.03,16.05,15.95,15.99,399700.0,10.0459,10.0585,9.9958,10.0209,399700.0
2009-06-10 15:00:00,15.99,16.0,15.89,15.89,428000.0,10.0209,10.0271,9.9582,9.9582,428000.0
2009-06-10 15:30:00,15.89,16.12,15.89,16.08,1737800.0,9.9582,10.1023,9.9582,10.0773,1737800.0
2009-06-11 09:30:00,15.81,16.17,15.8,16.09,383300.0,9.9081,10.1337,9.9018,10.0835,383300.0
2009-06-11 10:00:00,16.09,16.18,16.03,16.09,257500.0,10.0835,10.14,10.0459,10.0835,257500.0
2009-06-11 10:30:00,16.09,16.14,16.01,16.02,212500.0,10.0835,10.1149,10.0334,10.0397,212500.0
2009-06-11 11:00:00,16.01,16.21,16.0,16.2,172300.0,10.0334,10.1588,10.0271,10.1525,172300.0
2009-06-11 11:30:00,16.21,16.21,16.11,16.14,215000.0,10.1588,10.1588,10.0961,10.1149,215000.0
2009-06-11 12:00:00,16.14,16.16,16.11,16.15,203400.0,10.1149,10.1274,10.0961,10.1211,203400.0
2009-06-11 12:30:00,16.16,16.17,16.06,16.07,339300.0,10.1274,10.1337,10.0647,10.071,339300.0
2009-06-11 13:00:00,16.08,16.1,16.01,16.07,327600.0,10.0773,10.0898,10.0334,10.071,327600.0
2009-06-11 13:30:00,16.07,16.09,16.02,16.05,412800.0,10.071,10.0835,10.0397,10.0585,412800.0
2009-06-11 14:00:00,16.05,16.1,16.03,16.09,267600.0,10.0585,10.0898,10.0459,10.0835,267600.0
2009-06-11 14:30:00,16.1,16.1,15.98,16.09,317200.0,10.0898,10.0898,10.0146,10.0835,317200.0
2009-06-11 15:00:00,16.08,16.11,15.97,15.99,348700.0,10.0773,10.0961,10.0083,10.0209,348700.0
2009-06-11 15:30:00,15.98,16.07,15.93,15.95,991800.0,10.0146,10.071,9.9833,9.9958,991800.0
2009-06-12 09:30:00,16.08,16.08,15.76,15.83,323000.0,10.0773,10.0773,9.8767,9.9206,323000.0
2009-06-12 10:00:00,15.82,15.9,15.79,15.83,241800.0,9.9143,9.9645,9.8955,9.9206,241800.0
2009-06-12 10:30:00,15.83,15.86,15.75,15.79,340700.0,9.9206,9.9394,9.8705,9.8955,340700.0
2009-06-12 11:00:00,15.78,15.82,15.73,15.74,210800.0,9.8893,9.9143,9.8579,9.8642,210800.0
2009-06-12 11:30:00,15.74,15.79,15.68,15.68,143200.0,9.8642,9.8955,9.8266,9.8266,143200.0
2009-06-12 12:00:00,15.68,15.69,15.57,15.59,310300.0,9.8266,9.8329,9.7577,9.7702,310300.0
2009-06-12 12:30:00,15.59,15.6,15.49,15.55,352900.0,9.7702,9.7765,9.7075,9.7451,352900.0
2009-06-12 13:00:00,15.55,15.58,15.52,15.52,324800.0,9.7451,9.7639,9.7263,9.7263,324800.0
2009-06-12 13:30:00,15.52,15.56,15.51,15.53,326200.0,9.7263,9.7514,9.7201,9.7326,326200.0
2009-06-12 14:00:00,15.53,15.53,15.45,15.45,353300.0,9.7326,9.7326,9.6825,9.6825,353300.0
2009-06-12 14:30:00,15.45,15.46,15.38,15.39,697600.0,9.6825,9.6887,9.6386,9.6449,697600.0
2009-06-12 15:00:00,15.39,15.49,15.35,15.43,854300.0,9.6449,9.7075,9.6198,9.6699,854300.0
2009-06-12 15:30:00,15.44,15.54,15.43,15.52,1498700.0,9.6762,9.7389,9.6699,9.7263,1498700.0
2009-06-15 09:30:00,15.39,15.55,15.27,15.55,363300.0,9.6449,9.7451,9.5697,9.7451,363300.0
2009-06-15 10:00:00,15.54,15.59,15.5,15.54,353700.0,9.7389,9.7702,9.7138,9.7389,353700.0
2009-06-15 10:30:00,15.54,15.6,15.49,15.57,226600.0,9.7389,9.7765,9.7075,9.7577,226600.0
2009-06-15 11:00:00,15.58,15.65,15.53,15.63,218000.0,9.7639,9.8078,9.7326,9.7953,218000.0
2009-06-15 11:30:00,15.64,15.67,15.52,15.53,149700.0,9.8015,9.8203,9.7263,9.7326,149700.0
2009-06-15 12:00:00,15.52,15.57,15.49,15.54,233800.0,9.7263,9.7577,9.7075,9.7389,233800.0
2009-06-15 12:30:00,15.54,15.64,15.54,15.6,282200.0,9.7389,9.8015,9.7389,9.7765,282200.0
2009-06-15 13:00:00,15.59,15.61,15.5,15.54,155100.0,9.7702,9.7827,9.7138,9.7389,155100.0
2009-06-15 13:30:00,15.54,15.55,15.49,15.52,182900.0,9.7389,9.7451,9.7075,9.7263,182900.0
2009-06-15 14:00:00,15.52,15.52,15.5,15.51,141500.0,9.7263,9.7263,9.7138,9.7201,141500.0
2009-06-15 14:30:00,15.5,15.57,15.48,15.55,412000.0,9.7138,9.7577,9.7013,9.7451,412000.0
2009-06-15 15:00:00,15.55,15.61,15.52,15.52,389000.0,9.7451,9.7827,9.7263,9.7263,389000.0
2009-06-15 15:30:00,15.53,15.58,15.47,15.53,1144900.0,9.7326,9.7639,9.695,9.7326,1144900.0
2009-06-16 09:30:00,15.57,15.57,15.29,15.45,375000.0,9.7577,9.7577,9.5822,9.6825,375000.0
2009-06-16 10:00:00,15.46,15.49,15.35,15.4,262800.0,9.6887,9.7075,9.6198,9.6511,262800.0
2009-06-16 10:30:00,15.41,15.47,15.38,15.45,127700.0,9.6574,9.695,9.6386,9.6825,127700.0
2009-06-16 11:00:00,15.44,15.5,15.44,15.45,101800.0,9.6762,9.7138,9.6762,9.6825,101800.0
2009-06-16 11:30:00,15.45,15.47,15.37,15.47,193300.0,9.6825,9.695,9.6323,9.695,193300.0
2009-06-16 12:00:00,15.47,15.5,15.44,15.45,262200.0,9.695,9.7138,9.6762,9.6825,262200.0
2009-06-16 12:30:00,15.46,15.46,15.3,15.36,239700.0,9.6887,9.6887,9.5885,9.6261,239700.0
2009-06-16 13:00:00,15.36,15.36,15.17,15.27,343300.0,9.6261,9.6261,9.507,9.5697,343300.0
2009-06-16 13:30:00,15.27,15.28,15.18,15.2,260500.0,9.5697,9.5759,9.5133,9.5258,260500.0
2009-06-16 14:00:00,15.2,15.2,15.09,15.13,394200.0,9.5258,9.5258,9.4569,9.4819,394200.0
2009-06-16 14:30:00,15.13,15.18,15.09,15.14,334600.0,9.4819,9.5133,9.4569,9.4882,334600.0
2009-06-16 15:00:00,15.14,15.19,15.08,15.12,346500.0,9.4882,9.5195,9.4506,9.4757,346500.0
2009-06-16 15:30:00,15.12,15.18,15.05,15.08,1182400.0,9.4757,9.5133,9.4318,9.4506,1182400.0
2009-06-17 09:30:00,15.01,15.31,14.88,15.24,297500.0,9.4067,9.5947,9.3252,9.5509,297500.0
2009-06-17 10:00:00,15.24,15.28,15.14,15.17,346300.0,9.5509,9.5759,9.4882,9.507,346300.0
2009-06-17 10:30:00,15.17,15.36,15.08,15.35,535500.0,9.507,9.6261,9.4506,9.6198,535500.0
2009-06-17 11:00:00,15.35,15.41,15.27,15.3,709900.0,9.6198,9.6574,9.5697,9.5885,709900.0
2009-06-17 11:30:00,15.3,15.31,15.15,15.21,284300.0,9.5885,9.5947,9.4945,9.5321,284300.0
2009-06-17 12:00:00,15.21,15.32,15.21,15.29,197000.0,9.5321,9.601,9.5321,9.5822,197000.0
2009-06-17 12:30:00,15.29,15.31,15.25,15.28,260700.0,9.5822,9.5947,9.5571,9.5759,260700.0
2009-06-17 13:00:00,15.28,15.31,15.24,15.31,299000.0,9.5759,9.5947,9.5509,9.5947,299000.0
2009-06-17 13:30:00,15.31,15.32,15.21,15.21,393800.0,9.5947,9.601,9.5321,9.5321,393800.0
2009-06-17 14:00:00,15.21,15.29,15.2,15.28,274300.0,9.5321,9.5822,9.5258,9.5759,274300.0
2009-06-17 14:30:00,15.29,15.29,15.23,15.27,162800.0,9.5822,9.5822,9.5446,9.5697,162800.0
2009-06-17 15:00:00,15.26,15.27,15.16,15.16,344700.0,9.5634,9.5697,9.5007,9.5007,344700.0
2009-06-17 15:30:00,15.16,15.21,15.06,15.09,1142300.0,9.5007,9.5321,9.4381,9.4569,1142300.0
2009-06-18 09:30:00,15.14,15.23,15.02,15.15,326300.0,9.4882,9.5446,9.413,9.4945,326300.0
2009-06-18 10:00:00,15.12,15.15,15.06,15.11,246400.0,9.4757,9.4945,9.4381,9.4694,246400.0
2009-06-18 10:30:00,15.11,15.24,15.11,15.23,191500.0,9.4694,9.5509,9.4694,9.5446,191500.0
2009-06-18 11:00:00,15.24,15.31,15.24,15.25,142000.0,9.5509,9.5947,9.5509,9.5571,142000.0
2009-06-18 11:30:00,15.26,15.26,15.18,15.22,127300.0,9.5634,9.5634,9.5133,9.5383,127300.0
2009-06-18 12:00:00,15.22,15.25,15.21,15.25,85000.0,9.5383,9.5571,9.5321,9.5571,85000.0
2009-06-18 12:30:00,15.24,15.25,15.18,15.2,62400.0,9.5509,9.5571,9.5133,9.5258,62400.0
2009-06-18 13:00:00,15.19,15.22,15.11,15.21,261500.0,9.5195,9.5383,9.4694,9.5321,261500.0
2009-06-18 13:30:00,15.22,15.23,15.15,15.18,135900.0,9.5383,9.5446,9.4945,9.5133,135900.0
2009-06-18 14:00:00,15.18,15.19,15.1,15.14,204900.0,9.5133,9.5195,9.4631,9.4882,204900.0
2009-06-18 14:30:00,15.14,15.16,15.08,15.11,319000.0,9.4882,9.5007,9.4506,9.4694,319000.0
2009-06-18 15:00:00,15.11,15.12,15.07,15.11,198600.0,9.4694,9.4757,9.4443,9.4694,198600.0
2009-06-18 15:30:00,15.12,15.16,15.0,15.14,1206300.0,9.4757,9.5007,9.4004,9.4882,1206300.0
2009-06-19 09:30:00,15.38,15.4,15.16,15.25,1546600.0,9.6386,9.6511,9.5007,9.5571,1546600.0
2009-06-19 10:00:00,15.25,15.32,15.22,15.29,201200.0,9.5571,9.601,9.5383,9.5822,201200.0
2009-06-19 10:30:00,15.3,15.43,15.29,15.43,182900.0,9.5885,9.6699,9.5822,9.6699,182900.0
2009-06-19 11:00:00,15.43,15.45,15.39,15.41,136400.0,9.6699,9.6825,9.6449,9.6574,136400.0
2009-06-19 11:30:00,15.42,15.42,15.34,15.34,75100.0,9.6637,9.6637,9.6135,9.6135,75100.0
2009-06-19 12:00:00,15.34,15.35,15.27,15.27,123700.0,9.6135,9.6198,9.5697,9.5697,123700.0
2009-06-19 12:30:00,15.27,15.32,15.27,15.31,72200.0,9.5697,9.601,9.5697,9.5947,72200.0
2009-06-19 13:00:00,15.31,15.31,15.28,15.3,100800.0,9.5947,9.5947,9.5759,9.5885,100800.0
2009-06-19 13:30:00,15.3,15.3,15.22,15.24,135700.0,9.5885,9.5885,9.5383,9.5509,135700.0
2009-06-19 14:00:00,15.23,15.24,15.12,15.15,145400.0,9.5446,9.5509,9.4757,9.4945,145400.0
2009-06-19 14:30:00,15.14,15.18,15.14,15.16,136500.0,9.4882,9.5133,9.4882,9.5007,136500.0
2009-06-19 15:00:00,15.17,15.32,15.16,15.32,361400.0,9.507,9.601,9.5007,9.601,361400.0
2009-06-19 15:30:00,15.31,15.33,15.15,15.19,1123200.0,9.5947,9.6073,9.4945,9.5195,1123200.0
2009-06-22 09:30:00,14.54,15.01,14.42,14.88,909600.0,9.1122,9.4067,9.037,9.3252,909600.0
2009-06-22 10:00:00,14.88,14.95,14.83,14.9,525900.0,9.3252,9.3691,9.2939,9.3378,525900.0
2009-06-22 10:30:00,14.9,14.93,14.84,14.89,304400.0,9.3378,9.3566,9.3002,9.3315,304400.0
2009-06-22 11:00:00,14.89,14.98,14.86,14.86,407000.0,9.3315,9.3879,9.3127,9.3127,407000.0
2009-06-22 11:30:00,14.86,14.89,14.81,14.86,430500.0,9.3127,9.3315,9.2814,9.3127,430500.0
2009-06-22 12:00:00,14.85,14.9,14.84,14.9,192200.0,9.3064,9.3378,9.3002,9.3378,192200.0
2009-06-22 12:30:00,14.9,14.9,14.86,14.89,243500.0,9.3378,9.3378,9.3127,9.3315,243500.0
2009-06-22 13:00:00,14.89,14.89,14.8,14.86,300700.0,9.3315,9.3315,9.2751,9.3127,300700.0
2009-06-22 13:30:00,14.86,14.92,14.85,14.88,308800.0,9.3127,9.3503,9.3064,9.3252,308800.0
2009-06-22 14:00:00,14.87,14.87,14.73,14.73,371300.0,9.319,9.319,9.2312,9.2312,371300.0
2009-06-22 14:30:00,14.73,14.75,14.71,14.75,353000.0,9.2312,9.2438,9.2187,9.2438,353000.0
2009-06-22 15:00:00,14.75,14.77,14.63,14.64,730300.0,9.2438,9.2563,9.1686,9.1748,730300.0
2009-06-22 15:30:00,14.65,14.69,14.5,14.51,2171500.0,9.1811,9.2062,9.0871,9.0934,2171500.0
2009-06-23 09:30:00,14.49,14.67,14.44,14.45,489500.0,9.0808,9.1936,9.0495,9.0558,489500.0
2009-06-23 10:00:00,14.45,14.49,14.32,14.39,505400.0,9.0558,9.0808,8.9743,9.0182,505400.0
2009-06-23 10:30:00,14.39,14.53,14.38,14.5,317800.0,9.0182,9.1059,9.0119,9.0871,317800.0
2009-06-23 11:00:00,14.5,14.54,14.4,14.52,224600.0,9.0871,9.1122,9.0244,9.0996,224600.0
2009-06-23 11:30:00,14.52,14.62,14.52,14.62,208300.0,9.0996,9.1623,9.0996,9.1623,208300.0
2009-06-23 12:00:00,14.62,14.62,14.5,14.52,185100.0,9.1623,9.1623,9.0871,9.0996,185100.0
2009-06-23 12:30:00,14.52,14.58,14.5,14.51,207200.0,9.0996,9.1372,9.0871,9.0934,207200.0
2009-06-23 13:00:00,14.52,14.54,14.46,14.46,206700.0,9.0996,9.1122,9.062,9.062,206700.0
2009-06-23 13:30:00,14.47,14.52,14.46,14.48,133500.0,9.0683,9.0996,9.062,9.0746,133500.0
2009-06-23 14:00:00,14.47,14.56,14.46,14.54,175500.0,9.0683,9.1247,9.062,9.1122,175500.0
2009-06-23 14:30:00,14.54,14.56,14.48,14.49,288600.0,9.1122,9.1247,9.0746,9.0808,288600.0
2009-06-23 15:00:00,14.49,14.56,14.47,14.56,315100.0,9.0808,9.1247,9.0683,9.1247,315100.0
2009-06-23 15:30:00,14.55,14.58,14.47,14.58,908500.0,9.1184,9.1372,9.0683,9.1372,908500.0
2009-06-24 09:30:00,14.7,14.8,14.55,14.76,356000.0,9.2124,9.2751,9.1184,9.25,356000.0
2009-06-24 10:00:00,14.76,14.82,14.71,14.79,354800.0,9.25,9.2876,9.2187,9.2688,354800.0
2009-06-24 10:30:00,14.79,14.8,14.74,14.77,311800.0,9.2688,9.2751,9.2375,9.2563,311800.0
2009-06-24 11:00:00,14.77,14.83,14.74,14.8,158900.0,9.2563,9.2939,9.2375,9.2751,158900.0
2009-06-24 11:30:00,14.8,14.82,14.77,14.77,187800.0,9.2751,9.2876,9.2563,9.2563,187800.0
2009-06-24 12:00:00,14.77,14.87,14.77,14.87,130400.0,9.2563,9.319,9.2563,9.319,130400.0
2009-06-24 12:30:00,14.86,14.87,14.84,14.85,80300.0,9.3127,9.319,9.3002,9.3064,80300.0
2009-06-24 13:00:00,14.85,14.9,14.84,14.86,196500.0,9.3064,9.3378,9.3002,9.3127,196500.0
2009-06-24 13:30:00,14.87,14.87,14.85,14.85,127000.0,9.319,9.319,9.3064,9.3064,127000.0
2009-06-24 14:00:00,14.86,14.87,14.77,14.81,421100.0,9.3127,9.319,9.2563,9.2814,421100.0
2009-06-24 14:30:00,14.81,14.83,14.7,14.72,326200.0,9.2814,9.2939,9.2124,9.225,326200.0
2009-06-24 15:00:00,14.73,14.77,14.65,14.74,299600.0,9.2312,9.2563,9.1811,9.2375,299600.0
2009-06-24 15:30:00,14.74,14.77,14.66,14.74,637900.0,9.2375,9.2563,9.1874,9.2375,637900.0
2009-06-25 09:30:00,14.73,14.77,14.45,14.48,246400.0,9.2312,9.2563,9.0558,9.0746,246400.0
2009-06-25 10:00:00,14.49,14.62,14.48,14.61,279100.0,9.0808,9.1623,9.0746,9.156,279100.0
2009-06-25 10:30:00,14.6,14.7,14.6,14.66,144800.0,9.1498,9.2124,9.1498,9.1874,144800.0
2009-06-25 11:00:00,14.66,14.8,14.66,14.79,202100.0,9.1874,9.2751,9.1874,9.2688,202100.0
2009-06-25 11:30:00,14.79,14.87,14.74,14.86,225500.0,9.2688,9.319,9.2375,9.3127,225500.0
2009-06-25 12:00:00,14.85,14.92,14.81,14.92,206600.0,9.3064,9.3503,9.2814,9.3503,206600.0
2009-06-25 12:30:00,14.92,14.93,14.88,14.9,117300.0,9.3503,9.3566,9.3252,9.3378,117300.0
2009-06-25 13:00:00,14.9,14.98,14.89,14.93,178700.0,9.3378,9.3879,9.3315,9.3566,178700.0
2009-06-25 13:30:00,14.94,14.96,14.89,14.92,129400.0,9.3628,9.3754,9.3315,9.3503,129400.0
2009-06-25 14:00:00,14.93,14.94,14.88,14.9,209400.0,9.3566,9.3628,9.3252,9.3378,209400.0
2009-06-25 14:30:00,14.9,14.91,14.84,14.88,285900.0,9.3378,9.344,9.3002,9.3252,285900.0
2009-06-25 15:00:00,14.88,14.92,14.86,14.91,266900.0,9.3252,9.3503,9.3127,9.344,266900.0
2009-06-25 15:30:00,14.9,15.0,14.81,14.99,871300.0,9.3378,9.4004,9.2814,9.3942,871300.0
2009-06-26 09:30:00,14.99,15.1,14.9,15.01,268900.0,9.3942,9.4631,9.3378,9.4067,268900.0
2009-06-26 10:00:00,15.0,15.06,14.94,14.94,223100.0,9.4004,9.4381,9.3628,9.3628,223100.0
2009-06-26 10:30:00,14.94,15.02,14.94,15.0,250800.0,9.3628,9.413,9.3628,9.4004,250800.0
2009-06-26 11:00:00,14.99,15.01,14.96,15.01,254300.0,9.3942,9.4067,9.3754,9.4067,254300.0
2009-06-26 11:30:00,15.01,15.04,14.96,14.97,159600.0,9.4067,9.4255,9.3754,9.3816,159600.0
2009-06-26 12:00:00,14.97,15.0,14.93,14.93,118100.0,9.3816,9.4004,9.3566,9.3566,118100.0
2009-06-26 12:30:00,14.92,14.99,14.91,14.98,90200.0,9.3503,9.3942,9.344,9.3879,90200.0
2009-06-26 13:00:00,14.98,15.01,14.97,15.01,65600.0,9.3879,9.4067,9.3816,9.4067,65600.0
2009-06-26 13:30:00,15.01,15.01,14.93,14.95,110000.0,9.4067,9.4067,9.3566,9.3691,110000.0
2009-06-26 14:00:00,14.96,14.98,14.93,14.98,129300.0,9.3754,9.3879,9.3566,9.3879,129300.0
2009-06-26 14:30:00,14.98,15.05,14.97,15.04,209800.0,9.3879,9.4318,9.3816,9.4255,209800.0
2009-06-26 15:00:00,15.04,15.08,15.02,15.08,302000.0,9.4255,9.4506,9.413,9.4506,302000.0
2009-06-26 15:30:00,15.08,15.15,15.02,15.02,971500.0,9.4506,9.4945,9.413,9.413,971500.0
2009-06-29 09:30:00,15.11,15.17,15.01,15.17,233900.0,9.4694,9.507,9.4067,9.507,233900.0
2009-06-29 10:00:00,15.16,15.21,15.12,15.17,210200.0,9.5007,9.5321,9.4757,9.507,210200.0
2009-06-29 10:30:00,15.19,15.2,15.08,15.12,226600.0,9.5195,9.5258,9.4506,9.4757,226600.0
2009-06-29 11:00:00,15.12,15.16,15.1,15.14,107800.0,9.4757,9.5007,9.4631,9.4882,107800.0
2009-06-29 11:30:00,15.15,15.21,15.14,15.21,124900.0,9.4945,9.5321,9.4882,9.5321,124900.0
2009-06-29 12:00:00,15.21,15.22,15.19,15.19,79800.0,9.5321,9.5383,9.5195,9.5195,79800.0
2009-06-29 12:30:00,15.19,15.2,15.18,15.19,82600.0,9.5195,9.5258,9.5133,9.5195,82600.0
2009-06-29 13:00:00,15.18,15.25,15.17,15.24,118800.0,9.5133,9.5571,9.507,9.5509,118800.0
2009-06-29 13:30:00,15.24,15.28,15.24,15.28,120800.0,9.5509,9.5759,9.5509,9.5759,120800.0
2009-06-29 14:00:00,15.27,15.28,15.25,15.25,91200.0,9.5697,9.5759,9.5571,9.5571,91200.0
2009-06-29 14:30:00,15.26,15.31,15.25,15.27,155900.0,9.5634,9.5947,9.5571,9.5697,155900.0
2009-06-29 15:00:00,15.26,15.3,15.26,15.29,214700.0,9.5634,9.5885,9.5634,9.5822,214700.0
2009-06-29 15:30:00,15.28,15.35,15.23,15.33,1010700.0,9.5759,9.6198,9.5446,9.6073,1010700.0
2009-06-30 09:30:00,15.29,15.29,15.15,15.2,258600.0,9.5822,9.5822,9.4945,9.5258,258600.0
2009-06-30 10:00:00,15.19,15.19,15.05,15.09,392200.0,9.5195,9.5195,9.4318,9.4569,392200.0
2009-06-30 10:30:00,15.09,15.11,15.0,15.1,353600.0,9.4569,9.4694,9.4004,9.4631,353600.0
2009-06-30 11:00:00,15.1,15.17,15.09,15.11,318200.0,9.4631,9.507,9.4569,9.4694,318200.0
2009-06-30 11:30:00,15.1,15.1,15.03,15.08,160400.0,9.4631,9.4631,9.4192,9.4506,160400.0
2009-06-30 12:00:00,15.07,15.1,15.07,15.09,71300.0,9.4443,9.4631,9.4443,9.4569,71300.0
2009-06-30 12:30:00,15.09,15.11,15.09,15.11,75500.0,9.4569,9.4694,9.4569,9.4694,75500.0
2009-06-30 13:00:00,15.11,15.11,15.06,15.06,155300.0,9.4694,9.4694,9.4381,9.4381,155300.0
2009-06-30 13:30:00,15.06,15.07,15.06,15.07,102200.0,9.4381,9.4443,9.4381,9.4443,102200.0
2009-06-30 14:00:00,15.06,15.17,15.06,15.17,262100.0,9.4381,9.507,9.4381,9.507,262100.0
2009-06-30 14:30:00,15.16,15.18,15.14,15.16,176100.0,9.5007,9.5133,9.4882,9.5007,176100.0
2009-06-30 15:00:00,15.15,15.17,15.09,15.13,245600.0,9.4945,9.507,9.4569,9.4819,245600.0
2009-06-30 15:30:00,15.13,15.19,15.11,15.13,888200.0,9.4819,9.5195,9.4694,9.4819,888200.0
2009-07-01 09:30:00,15.17,15.3,15.11,15.11,263300.0,9.507,9.5885,9.4694,9.4694,263300.0
2009-07-01 10:00:00,15.11,15.14,15.03,15.12,314800.0,9.4694,9.4882,9.4192,9.4757,314800.0
2009-07-01 10:30:00,15.12,15.16,15.09,15.12,231100.0,9.4757,9.5007,9.4569,9.4757,231100.0
2009-07-01 11:00:00,15.13,15.21,15.13,15.18,224900.0,9.4819,9.5321,9.4819,9.5133,224900.0
2009-07-01 11:30:00,15.18,15.24,15.18,15.23,187500.0,9.5133,9.5509,9.5133,9.5446,187500.0
2009-07-01 12:00:00,15.23,15.23,15.19,15.22,125000.0,9.5446,9.5446,9.5195,9.5383,125000.0
2009-07-01 12:30:00,15.22,15.24,15.21,15.23,144400.0,9.5383,9.5509,9.5321,9.5446,144400.0
2009-07-01 13:00:00,15.22,15.27,15.22,15.26,168200.0,9.5383,9.5697,9.5383,9.5634,168200.0
2009-07-01 13:30:00,15.27,15.27,15.24,15.26,93700.0,9.5697,9.5697,9.5509,9.5634,93700.0
2009-07-01 14:00:00,15.25,15.26,15.22,15.25,177000.0,9.5571,9.5634,9.5383,9.5571,177000.0
2009-07-01 14:30:00,15.24,15.25,15.22,15.24,251600.0,9.5509,9.5571,9.5383,9.5509,251600.0
2009-07-01 15:00:00,15.24,15.25,15.22,15.23,228100.0,9.5509,9.5571,9.5383,9.5446,228100.0
2009-07-01 15:30:00,15.23,15.23,15.15,15.17,799800.0,9.5446,9.5446,9.4945,9.507,799800.0
2009-07-02 09:30:00,15.09,15.11,14.86,14.9,361500.0,9.4569,9.4694,9.3127,9.3378,361500.0
2009-07-02 10:00:00,14.91,14.92,14.78,14.85,357500.0,9.344,9.3503,9.2626,9.3064,357500.0
2009-07-02 10:30:00,14.85,14.87,14.8,14.85,335800.0,9.3064,9.319,9.2751,9.3064,335800.0
2009-07-02 11:00:00,14.85,14.89,14.84,14.85,210700.0,9.3064,9.3315,9.3002,9.3064,210700.0
2009-07-02 11:30:00,14.85,14.85,14.77,14.77,175300.0,9.3064,9.3064,9.2563,9.2563,175300.0
2009-07-02 12:00:00,14.78,14.82,14.77,14.82,154500.0,9.2626,9.2876,9.2563,9.2876,154500.0
2009-07-02 12:30:00,14.81,14.83,14.81,14.82,145700.0,9.2814,9.2939,9.2814,9.2876,145700.0
2009-07-02 13:00:00,14.83,14.85,14.79,14.79,169800.0,9.2939,9.3064,9.2688,9.2688,169800.0
2009-07-02 13:30:00,14.79,14.8,14.75,14.75,86900.0,9.2688,9.2751,9.2438,9.2438,86900.0
2009-07-02 14:00:00,14.75,14.75,14.68,14.68,108500.0,9.2438,9.2438,9.1999,9.1999,108500.0
2009-07-02 14:30:00,14.68,14.7,14.66,14.68,129300.0,9.1999,9.2124,9.1874,9.1999,129300.0
2009-07-02 15:00:00,14.69,14.69,14.59,14.59,279300.0,9.2062,9.2062,9.1435,9.1435,279300.0
2009-07-02 15:30:00,14.58,14.64,14.5,14.53,1168400.0,9.1372,9.1748,9.0871,9.1059,1168400.0
2009-07-06 09:30:00,14.49,14.65,14.44,14.63,301000.0,9.0808,9.1811,9.0495,9.1686,301000.0
2009-07-06 10:00:00,14.64,14.79,14.64,14.78,386000.0,9.1748,9.2688,9.1748,9.2626,386000.0
2009-07-06 10:30:00,14.79,14.85,14.75,14.83,349600.0,9.2688,9.3064,9.2438,9.2939,349600.0
2009-07-06 11:00:00,14.83,14.9,14.8,14.86,191700.0,9.2939,9.3378,9.2751,9.3127,191700.0
2009-07-06 11:30:00,14.86,14.88,14.83,14.83,117700.0,9.3127,9.3252,9.2939,9.2939,117700.0
2009-07-06 12:00:00,14.83,14.85,14.81,14.82,84900.0,9.2939,9.3064,9.2814,9.2876,84900.0
2009-07-06 12:30:00,14.81,14.83,14.76,14.82,79900.0,9.2814,9.2939,9.25,9.2876,79900.0
2009-07-06 13:00:00,14.82,14.9,14.77,14.89,234000.0,9.2876,9.3378,9.2563,9.3315,234000.0
2009-07-06 13:30:00,14.88,14.89,14.83,14.83,78000.0,9.3252,9.3315,9.2939,9.2939,78000.0
2009-07-06 14:00:00,14.83,14.84,14.77,14.79,125500.0,9.2939,9.3002,9.2563,9.2688,125500.0
2009-07-06 14:30:00,14.79,14.82,14.73,14.74,222400.0,9.2688,9.2876,9.2312,9.2375,222400.0
2009-07-06 15:00:00,14.74,14.77,14.73,14.74,320900.0,9.2375,9.2563,9.2312,9.2375,320900.0
2009-07-06 15:30:00,14.74,14.85,14.7,14.84,1298500.0,9.2375,9.3064,9.2124,9.3002,1298500.0
2009-07-07 09:30:00,14.81,14.91,14.64,14.66,353900.0,9.2814,9.344,9.1748,9.1874,353900.0
2009-07-07 10:00:00,14.67,14.72,14.62,14.7,348800.0,9.1936,9.225,9.1623,9.2124,348800.0
2009-07-07 10:30:00,14.7,14.71,14.61,14.62,136200.0,9.2124,9.2187,9.156,9.1623,136200.0
2009-07-07 11:00:00,14.62,14.68,14.58,14.59,139600.0,9.1623,9.1999,9.1372,9.1435,139600.0
2009-07-07 11:30:00,14.59,14.63,14.57,14.58,93100.0,9.1435,9.1686,9.131,9.1372,93100.0
2009-07-07 12:00:00,14.58,14.61,14.55,14.6,81300.0,9.1372,9.156,9.1184,9.1498,81300.0
2009-07-07 12:30:00,14.6,14.64,14.6,14.63,104700.0,9.1498,9.1748,9.1498,9.1686,104700.0
2009-07-07 13:00:00,14.63,14.67,14.6,14.63,175400.0,9.1686,9.1936,9.1498,9.1686,175400.0
2009-07-07 13:30:00,14.63,14.67,14.59,14.66,251600.0,9.1686,9.1936,9.1435,9.1874,251600.0
2009-07-07 14:00:00,14.65,14.66,14.56,14.58,115000.0,9.1811,9.1874,9.1247,9.1372,115000.0
2009-07-07 14:30:00,14.58,14.66,14.54,14.57,229900.0,9.1372,9.1874,9.1122,9.131,229900.0
2009-07-07 15:00:00,14.57,14.58,14.47,14.53,303700.0,9.131,9.1372,9.0683,9.1059,303700.0
2009-07-07 15:30:00,14.53,14.55,14.4,14.42,912200.0,9.1059,9.1184,9.0244,9.037,912200.0
2009-07-08 09:30:00,14.43,14.52,14.36,14.5,338100.0,9.0432,9.0996,8.9994,9.0871,338100.0
2009-07-08 10:00:00,14.5,14.58,14.44,14.5,256100.0,9.0871,9.1372,9.0495,9.0871,256100.0
2009-07-08 10:30:00,14.5,14.5,14.39,14.39,455100.0,9.0871,9.0871,9.0182,9.0182,455100.0
2009-07-08 11:00:00,14.38,14.41,14.32,14.32,309000.0,9.0119,9.0307,8.9743,8.9743,309000.0
2009-07-08 11:30:00,14.32,14.37,14.26,14.29,274600.0,8.9743,9.0056,8.9367,8.9555,274600.0
2009-07-08 12:00:00,14.28,14.33,14.14,14.18,243000.0,8.9492,8.9806,8.8615,8.8866,243000.0
2009-07-08 12:30:00,14.18,14.31,14.18,14.24,230300.0,8.8866,8.968,8.8866,8.9242,230300.0
2009-07-08 13:00:00,14.24,14.39,14.24,14.37,260700.0,8.9242,9.0182,8.9242,9.0056,260700.0
2009-07-08 13:30:00,14.37,14.38,14.27,14.29,154300.0,9.0056,9.0119,8.943,8.9555,154300.0
2009-07-08 14:00:00,14.29,14.3,14.13,14.19,407700.0,8.9555,8.9618,8.8552,8.8928,407700.0
2009-07-08 14:30:00,14.18,14.27,14.12,14.26,394300.0,8.8866,8.943,8.849,8.9367,394300.0
2009-07-08 15:00:00,14.27,14.32,14.18,14.2,596600.0,8.943,8.9743,8.8866,8.8991,596600.0
2009-07-08 15:30:00,14.2,14.4,14.19,14.37,1214300.0,8.8991,9.0244,8.8928,9.0056,1214300.0
2009-07-09 09:30:00,14.66,14.66,14.33,14.34,273800.0,9.1874,9.1874,8.9806,8.9868,273800.0
2009-07-09 10:00:00,14.34,14.38,14.24,14.31,367600.0,8.9868,9.0119,8.9242,8.968,367600.0
2009-07-09 10:30:00,14.31,14.32,14.22,14.25,193200.0,8.968,8.9743,8.9116,8.9304,193200.0
2009-07-09 11:00:00,14.25,14.32,14.21,14.3,154000.0,8.9304,8.9743,8.9054,8.9618,154000.0
2009-07-09 11:30:00,14.3,14.35,14.26,14.27,235300.0,8.9618,8.9931,8.9367,8.943,235300.0
2009-07-09 12:00:00,14.27,14.33,14.26,14.33,166800.0,8.943,8.9806,8.9367,8.9806,166800.0
2009-07-09 12:30:00,14.33,14.42,14.32,14.4,136800.0,8.9806,9.037,8.9743,9.0244,136800.0
2009-07-09 13:00:00,14.4,14.41,14.35,14.38,157600.0,9.0244,9.0307,8.9931,9.0119,157600.0
2009-07-09 13:30:00,14.39,14.43,14.36,14.41,166400.0,9.0182,9.0432,8.9994,9.0307,166400.0
2009-07-09 14:00:00,14.42,14.46,14.41,14.46,124100.0,9.037,9.062,9.0307,9.062,124100.0
2009-07-09 14:30:00,14.46,14.49,14.39,14.39,206000.0,9.062,9.0808,9.0182,9.0182,206000.0
2009-07-09 15:00:00,14.4,14.45,14.37,14.41,286900.0,9.0244,9.0558,9.0056,9.0307,286900.0
2009-07-09 15:30:00,14.41,14.43,14.33,14.42,721600.0,9.0307,9.0432,8.9806,9.037,721600.0
2009-07-10 09:30:00,14.49,15.7,14.28,14.53,1097300.0,9.0808,9.8391,8.9492,9.1059,1097300.0
2009-07-10 10:00:00,14.53,15.7,14.41,14.46,910700.0,9.1059,9.8391,9.0307,9.062,910700.0
2009-07-10 10:30:00,14.46,14.46,14.33,14.35,419500.0,9.062,9.062,8.9806,8.9931,419500.0
2009-07-10 11:00:00,14.35,14.35,14.26,14.28,263400.0,8.9931,8.9931,8.9367,8.9492,263400.0
2009-07-10 11:30:00,14.28,14.33,14.22,14.24,253100.0,8.9492,8.9806,8.9116,8.9242,253100.0
2009-07-10 12:00:00,14.25,14.36,14.24,14.36,114900.0,8.9304,8.9994,8.9242,8.9994,114900.0
2009-07-10 12:30:00,14.36,14.41,14.32,14.35,149400.0,8.9994,9.0307,8.9743,8.9931,149400.0
2009-07-10 13:00:00,14.35,14.4,14.34,14.36,166900.0,8.9931,9.0244,8.9868,8.9994,166900.0
2009-07-10 13:30:00,14.35,14.42,14.35,14.37,94000.0,8.9931,9.037,8.9931,9.0056,94000.0
2009-07-10 14:00:00,14.37,14.38,14.31,14.32,154000.0,9.0056,9.0119,8.968,8.9743,154000.0
2009-07-10 14:30:00,14.32,14.33,14.3,14.3,236500.0,8.9743,8.9806,8.9618,8.9618,236500.0
2009-07-10 15:00:00,14.3,14.33,14.28,14.3,462400.0,8.9618,8.9806,8.9492,8.9618,462400.0
2009-07-10 15:30:00,14.3,14.37,14.26,14.3,1067700.0,8.9618,9.0056,8.9367,8.9618,1067700.0
2009-07-13 09:30:00,14.51,14.78,14.36,14.69,440300.0,9.0934,9.2626,8.9994,9.2062,440300.0
2009-07-13 10:00:00,14.69,14.84,14.65,14.83,329500.0,9.2062,9.3002,9.1811,9.2939,329500.0
2009-07-13 10:30:00,14.82,14.88,14.72,14.74,216300.0,9.2876,9.3252,9.225,9.2375,216300.0
2009-07-13 11:00:00,14.74,14.78,14.63,14.65,187000.0,9.2375,9.2626,9.1686,9.1811,187000.0
2009-07-13 11:30:00,14.64,14.69,14.6,14.63,465800.0,9.1748,9.2062,9.1498,9.1686,465800.0
2009-07-13 12:00:00,14.63,14.66,14.61,14.61,110700.0,9.1686,9.1874,9.156,9.156,110700.0
2009-07-13 12:30:00,14.62,14.65,14.56,14.56,212400.0,9.1623,9.1811,9.1247,9.1247,212400.0
2009-07-13 13:00:00,14.56,14.68,14.55,14.67,259000.0,9.1247,9.1999,9.1184,9.1936,259000.0
2009-07-13 13:30:00,14.66,14.7,14.64,14.66,211500.0,9.1874,9.2124,9.1748,9.1874,211500.0
2009-07-13 14:00:00,14.65,14.72,14.65,14.71,206800.0,9.1811,9.225,9.1811,9.2187,206800.0
2009-07-13 14:30:00,14.71,14.74,14.66,14.71,256600.0,9.2187,9.2375,9.1874,9.2187,256600.0
2009-07-13 15:00:00,14.71,14.74,14.69,14.72,323800.0,9.2187,9.2375,9.2062,9.225,323800.0
2009-07-13 15:30:00,14.71,14.9,14.71,14.9,1600200.0,9.2187,9.3378,9.2187,9.3378,1600200.0
2009-07-14 09:30:00,14.92,14.92,14.53,14.53,463500.0,9.3503,9.3503,9.1059,9.1059,463500.0
2009-07-14 10:00:00,14.53,14.63,14.51,14.59,306200.0,9.1059,9.1686,9.0934,9.1435,306200.0
2009-07-14 10:30:00,14.59,14.6,14.49,14.5,256500.0,9.1435,9.1498,9.0808,9.0871,256500.0
2009-07-14 11:00:00,14.5,14.58,14.47,14.56,158100.0,9.0871,9.1372,9.0683,9.1247,158100.0
2009-07-14 11:30:00,14.56,14.58,14.51,14.55,154400.0,9.1247,9.1372,9.0934,9.1184,154400.0
2009-07-14 12:00:00,14.56,14.6,14.5,14.52,152600.0,9.1247,9.1498,9.0871,9.0996,152600.0
2009-07-14 12:30:00,14.53,14.56,14.49,14.52,107100.0,9.1059,9.1247,9.0808,9.0996,107100.0
2009-07-14 13:00:00,14.52,14.55,14.52,14.54,117000.0,9.0996,9.1184,9.0996,9.1122,117000.0
2009-07-14 13:30:00,14.54,14.57,14.54,14.57,67600.0,9.1122,9.131,9.1122,9.131,67600.0
2009-07-14 14:00:00,14.56,14.57,14.42,14.44,261300.0,9.1247,9.131,9.037,9.0495,261300.0
2009-07-14 14:30:00,14.43,14.5,14.41,14.46,192200.0,9.0432,9.0871,9.0307,9.062,192200.0
2009-07-14 15:00:00,14.46,14.51,14.46,14.5,240300.0,9.062,9.0934,9.062,9.0871,240300.0
2009-07-14 15:30:00,14.5,14.57,14.49,14.57,827200.0,9.0871,9.131,9.0808,9.131,827200.0
2009-07-15 09:30:00,14.7,14.71,14.54,14.57,363600.0,9.2124,9.2187,9.1122,9.131,363600.0
2009-07-15 10:00:00,14.56,14.61,14.55,14.61,260100.0,9.1247,9.156,9.1184,9.156,260100.0
2009-07-15 10:30:00,14.61,14.64,14.6,14.6,176500.0,9.156,9.1748,9.1498,9.1498,176500.0
2009-07-15 11:00:00,14.6,14.72,14.6,14.69,207500.0,9.1498,9.225,9.1498,9.2062,207500.0
2009-07-15 11:30:00,14.69,14.73,14.68,14.68,82100.0,9.2062,9.2312,9.1999,9.1999,82100.0
2009-07-15 12:00:00,14.68,14.7,14.67,14.67,63300.0,9.1999,9.2124,9.1936,9.1936,63300.0
2009-07-15 12:30:00,14.68,14.7,14.67,14.69,119900.0,9.1999,9.2124,9.1936,9.2062,119900.0
2009-07-15 13:00:00,14.7,14.75,14.7,14.7,172000.0,9.2124,9.2438,9.2124,9.2124,172000.0
2009-07-15 13:30:00,14.71,14.71,14.66,14.66,154200.0,9.2187,9.2187,9.1874,9.1874,154200.0
2009-07-15 14:00:00,14.66,14.73,14.62,14.73,254000.0,9.1874,9.2312,9.1623,9.2312,254000.0
2009-07-15 14:30:00,14.73,14.88,14.73,14.88,267300.0,9.2312,9.3252,9.2312,9.3252,267300.0
2009-07-15 15:00:00,14.88,14.95,14.87,14.89,651300.0,9.3252,9.3691,9.319,9.3315,651300.0
2009-07-15 15:30:00,14.88,14.98,14.86,14.9,2093900.0,9.3252,9.3879,9.3127,9.3378,2093900.0
2009-07-16 09:30:00,14.78,15.04,14.7,14.71,394700.0,9.2626,9.4255,9.2124,9.2187,394700.0
2009-07-16 10:00:00,14.7,14.74,14.66,14.74,196100.0,9.2124,9.2375,9.1874,9.2375,196100.0
2009-07-16 10:30:00,14.74,14.77,14.68,14.68,158300.0,9.2375,9.2563,9.1999,9.1999,158300.0
2009-07-16 11:00:00,14.68,14.72,14.65,14.72,186600.0,9.1999,9.225,9.1811,9.225,186600.0
2009-07-16 11:30:00,14.71,14.76,14.71,14.76,152300.0,9.2187,9.25,9.2187,9.25,152300.0
2009-07-16 12:00:00,14.76,14.79,14.75,14.79,92900.0,9.25,9.2688,9.2438,9.2688,92900.0
2009-07-16 12:30:00,14.78,14.79,14.71,14.72,192500.0,9.2626,9.2688,9.2187,9.225,192500.0
2009-07-16 13:00:00,14.71,14.72,14.68,14.69,99600.0,9.2187,9.225,9.1999,9.2062,99600.0
2009-07-16 13:30:00,14.69,14.87,14.69,14.83,261600.0,9.2062,9.319,9.2062,9.2939,261600.0
2009-07-16 14:00:00,14.84,14.9,14.82,14.9,150600.0,9.3002,9.3378,9.2876,9.3378,150600.0
2009-07-16 14:30:00,14.9,14.93,14.86,14.93,143500.0,9.3378,9.3566,9.3127,9.3566,143500.0
2009-07-16 15:00:00,14.94,14.97,14.9,14.97,348500.0,9.3628,9.3816,9.3378,9.3816,348500.0
2009-07-16 15:30:00,14.97,15.04,14.91,14.92,910000.0,9.3816,9.4255,9.344,9.3503,910000.0
2009-07-17 09:30:00,14.87,14.94,14.72,14.74,786300.0,9.319,9.3628,9.225,9.2375,786300.0
2009-07-17 10:00:00,14.73,14.8,14.69,14.78,218000.0,9.2312,9.2751,9.2062,9.2626,218000.0
2009-07-17 10:30:00,14.78,14.82,14.76,14.8,120600.0,9.2626,9.2876,9.25,9.2751,120600.0
2009-07-17 11:00:00,14.8,14.8,14.72,14.76,212700.0,9.2751,9.2751,9.225,9.25,212700.0
2009-07-17 11:30:00,14.76,14.78,14.73,14.76,112400.0,9.25,9.2626,9.2312,9.25,112400.0
2009-07-17 12:00:00,14.76,14.82,14.75,14.81,91400.0,9.25,9.2876,9.2438,9.2814,91400.0
2009-07-17 12:30:00,14.8,14.81,14.74,14.74,60400.0,9.2751,9.2814,9.2375,9.2375,60400.0
2009-07-17 13:00:00,14.75,14.81,14.74,14.81,85400.0,9.2438,9.2814,9.2375,9.2814,85400.0
2009-07-17 13:30:00,14.81,14.9,14.81,14.88,126400.0,9.2814,9.3378,9.2814,9.3252,126400.0
2009-07-17 14:00:00,14.88,14.88,14.83,14.87,123300.0,9.3252,9.3252,9.2939,9.319,123300.0
2009-07-17 14:30:00,14.86,14.9,14.84,14.86,150400.0,9.3127,9.3378,9.3002,9.3127,150400.0
2009-07-17 15:00:00,14.86,14.88,14.82,14.88,213600.0,9.3127,9.3252,9.2876,9.3252,213600.0
2009-07-17 15:30:00,14.88,14.88,14.81,14.84,776600.0,9.3252,9.3252,9.2814,9.3002,776600.0
2009-07-20 09:30:00,14.97,15.05,14.69,14.69,261100.0,9.3816,9.4318,9.2062,9.2062,261100.0
2009-07-20 10:00:00,14.7,14.8,14.66,14.77,228400.0,9.2124,9.2751,9.1874,9.2563,228400.0
2009-07-20 10:30:00,14.77,14.81,14.74,14.78,136200.0,9.2563,9.2814,9.2375,9.2626,136200.0
2009-07-20 11:00:00,14.78,14.8,14.72,14.77,117200.0,9.2626,9.2751,9.225,9.2563,117200.0
2009-07-20 11:30:00,14.78,14.83,14.77,14.82,63100.0,9.2626,9.2939,9.2563,9.2876,63100.0
2009-07-20 12:00:00,14.82,14.89,14.82,14.88,133200.0,9.2876,9.3315,9.2876,9.3252,133200.0
2009-07-20 12:30:00,14.88,14.9,14.88,14.89,100300.0,9.3252,9.3378,9.3252,9.3315,100300.0
2009-07-20 13:00:00,14.89,14.9,14.87,14.89,104800.0,9.3315,9.3378,9.319,9.3315,104800.0
2009-07-20 13:30:00,14.89,14.9,14.87,14.87,114500.0,9.3315,9.3378,9.319,9.319,114500.0
2009-07-20 14:00:00,14.87,14.88,14.86,14.86,155800.0,9.319,9.3252,9.3127,9.3127,155800.0
2009-07-20 14:30:00,14.86,14.88,14.81,14.81,128300.0,9.3127,9.3252,9.2814,9.2814,128300.0
2009-07-20 15:00:00,14.81,14.94,14.81,14.93,264100.0,9.2814,9.3628,9.2814,9.3566,264100.0
2009-07-20 15:30:00,14.94,14.99,14.89,14.95,851900.0,9.3628,9.3942,9.3315,9.3691,851900.0
2009-07-21 09:30:00,15.2,15.21,14.93,15.11,277800.0,9.5258,9.5321,9.3566,9.4694,277800.0
2009-07-21 10:00:00,15.11,15.14,14.9,14.91,405200.0,9.4694,9.4882,9.3378,9.344,405200.0
2009-07-21 10:30:00,14.92,14.92,14.8,14.81,469600.0,9.3503,9.3503,9.2751,9.2814,469600.0
2009-07-21 11:00:00,14.81,14.85,14.77,14.84,256200.0,9.2814,9.3064,9.2563,9.3002,256200.0
2009-07-21 11:30:00,14.84,14.88,14.82,14.87,268000.0,9.3002,9.3252,9.2876,9.319,268000.0
2009-07-21 12:00:00,14.86,14.87,14.82,14.84,221800.0,9.3127,9.319,9.2876,9.3002,221800.0
2009-07-21 12:30:00,14.84,14.86,14.83,14.85,209200.0,9.3002,9.3127,9.2939,9.3064,209200.0
2009-07-21 13:00:00,14.85,14.85,14.83,14.83,110900.0,9.3064,9.3064,9.2939,9.2939,110900.0
2009-07-21 13:30:00,14.83,14.85,14.83,14.84,133800.0,9.2939,9.3064,9.2939,9.3002,133800.0
2009-07-21 14:00:00,14.84,14.85,14.8,14.8,192900.0,9.3002,9.3064,9.2751,9.2751,192900.0
2009-07-21 14:30:00,14.8,14.89,14.8,14.89,317900.0,9.2751,9.3315,9.2751,9.3315,317900.0
2009-07-21 15:00:00,14.89,14.9,14.84,14.85,363500.0,9.3315,9.3378,9.3002,9.3064,363500.0
2009-07-21 15:30:00,14.85,14.88,14.83,14.88,819200.0,9.3064,9.3252,9.2939,9.3252,819200.0
2009-07-22 09:30:00,14.7,15.1,14.7,15.05,411900.0,9.2124,9.4631,9.2124,9.4318,411900.0
2009-07-22 10:00:00,15.06,15.12,14.98,15.02,285700.0,9.4381,9.4757,9.3879,9.413,285700.0
2009-07-22 10:30:00,15.03,15.14,15.0,15.14,171100.0,9.4192,9.4882,9.4004,9.4882,171100.0
2009-07-22 11:00:00,15.15,15.17,15.11,15.16,164000.0,9.4945,9.507,9.4694,9.5007,164000.0
2009-07-22 11:30:00,15.15,15.22,15.14,15.22,206700.0,9.4945,9.5383,9.4882,9.5383,206700.0
2009-07-22 12:00:00,15.22,15.25,15.15,15.25,206100.0,9.5383,9.5571,9.4945,9.5571,206100.0
2009-07-22 12:30:00,15.24,15.25,15.2,15.22,187100.0,9.5509,9.5571,9.5258,9.5383,187100.0
2009-07-22 13:00:00,15.22,15.22,15.17,15.17,111300.0,9.5383,9.5383,9.507,9.507,111300.0
2009-07-22 13:30:00,15.18,15.22,15.14,15.22,145700.0,9.5133,9.5383,9.4882,9.5383,145700.0
2009-07-22 14:00:00,15.22,15.25,15.18,15.23,154200.0,9.5383,9.5571,9.5133,9.5446,154200.0
2009-07-22 14:30:00,15.23,15.24,15.2,15.21,122100.0,9.5446,9.5509,9.5258,9.5321,122100.0
2009-07-22 15:00:00,15.22,15.24,15.13,15.16,175500.0,9.5383,9.5509,9.4819,9.5007,175500.0
2009-07-22 15:30:00,15.16,15.21,15.13,15.14,686400.0,9.5007,9.5321,9.4819,9.4882,686400.0
2009-07-23 09:30:00,15.1,15.25,15.05,15.23,193500.0,9.4631,9.5571,9.4318,9.5446,193500.0
2009-07-23 10:00:00,15.23,15.25,15.17,15.24,241200.0,9.5446,9.5571,9.507,9.5509,241200.0
2009-07-23 10:30:00,15.25,15.36,15.22,15.31,331400.0,9.5571,9.6261,9.5383,9.5947,331400.0
2009-07-23 11:00:00,15.31,15.42,15.31,15.37,190000.0,9.5947,9.6637,9.5947,9.6323,190000.0
2009-07-23 11:30:00,15.37,15.42,15.33,15.42,120300.0,9.6323,9.6637,9.6073,9.6637,120300.0
2009-07-23 12:00:00,15.42,15.44,15.41,15.44,115900.0,9.6637,9.6762,9.6574,9.6762,115900.0
2009-07-23 12:30:00,15.45,15.52,15.43,15.51,161700.0,9.6825,9.7263,9.6699,9.7201,161700.0
2009-07-23 13:00:00,15.51,15.51,15.45,15.45,105400.0,9.7201,9.7201,9.6825,9.6825,105400.0
2009-07-23 13:30:00,15.45,15.52,15.45,15.47,88800.0,9.6825,9.7263,9.6825,9.695,88800.0
2009-07-23 14:00:00,15.48,15.53,15.43,15.52,164500.0,9.7013,9.7326,9.6699,9.7263,164500.0
2009-07-23 14:30:00,15.53,15.6,15.49,15.58,243200.0,9.7326,9.7765,9.7075,9.7639,243200.0
2009-07-23 15:00:00,15.59,15.63,15.58,15.59,327500.0,9.7702,9.7953,9.7639,9.7702,327500.0
2009-07-23 15:30:00,15.6,15.66,15.57,15.58,1237000.0,9.7765,9.8141,9.7577,9.7639,1237000.0
2009-07-24 09:30:00,15.48,15.59,15.44,15.57,241400.0,9.7013,9.7702,9.6762,9.7577,241400.0
2009-07-24 10:00:00,15.56,15.65,15.53,15.57,363600.0,9.7514,9.8078,9.7326,9.7577,363600.0
2009-07-24 10:30:00,15.57,15.58,15.43,15.44,221700.0,9.7577,9.7639,9.6699,9.6762,221700.0
2009-07-24 11:00:00,15.43,15.47,15.41,15.41,174900.0,9.6699,9.695,9.6574,9.6574,174900.0
2009-07-24 11:30:00,15.42,15.51,15.4,15.46,291100.0,9.6637,9.7201,9.6511,9.6887,291100.0
2009-07-24 12:00:00,15.45,15.5,15.44,15.46,107900.0,9.6825,9.7138,9.6762,9.6887,107900.0
2009-07-24 12:30:00,15.45,15.49,15.44,15.47,151900.0,9.6825,9.7075,9.6762,9.695,151900.0
2009-07-24 13:00:00,15.48,15.49,15.46,15.49,97400.0,9.7013,9.7075,9.6887,9.7075,97400.0
2009-07-24 13:30:00,15.49,15.62,15.48,15.61,135000.0,9.7075,9.789,9.7013,9.7827,135000.0
2009-07-24 14:00:00,15.61,15.62,15.57,15.6,161800.0,9.7827,9.789,9.7577,9.7765,161800.0
2009-07-24 14:30:00,15.59,15.65,15.59,15.62,133300.0,9.7702,9.8078,9.7702,9.789,133300.0
2009-07-24 15:00:00,15.63,15.66,15.6,15.66,153100.0,9.7953,9.8141,9.7765,9.8141,153100.0
2009-07-24 15:30:00,15.66,15.68,15.63,15.65,557300.0,9.8141,9.8266,9.7953,9.8078,557300.0
2009-07-27 09:30:00,15.64,15.7,15.55,15.6,182500.0,9.8015,9.8391,9.7451,9.7765,182500.0
2009-07-27 10:00:00,15.6,15.72,15.58,15.58,288300.0,9.7765,9.8517,9.7639,9.7639,288300.0
2009-07-27 10:30:00,15.58,15.63,15.55,15.55,143700.0,9.7639,9.7953,9.7451,9.7451,143700.0
2009-07-27 11:00:00,15.55,15.62,15.54,15.59,81700.0,9.7451,9.789,9.7389,9.7702,81700.0
2009-07-27 11:30:00,15.59,15.63,15.58,15.59,64900.0,9.7702,9.7953,9.7639,9.7702,64900.0
2009-07-27 12:00:00,15.59,15.61,15.57,15.59,126000.0,9.7702,9.7827,9.7577,9.7702,126000.0
2009-07-27 12:30:00,15.6,15.6,15.57,15.57,71500.0,9.7765,9.7765,9.7577,9.7577,71500.0
2009-07-27 13:00:00,15.58,15.61,15.55,15.59,182100.0,9.7639,9.7827,9.7451,9.7702,182100.0
2009-07-27 13:30:00,15.59,15.7,15.58,15.68,116600.0,9.7702,9.8391,9.7639,9.8266,116600.0
2009-07-27 14:00:00,15.68,15.73,15.67,15.68,69400.0,9.8266,9.8579,9.8203,9.8266,69400.0
2009-07-27 14:30:00,15.68,15.73,15.68,15.69,169900.0,9.8266,9.8579,9.8266,9.8329,169900.0
2009-07-27 15:00:00,15.7,15.72,15.68,15.72,209600.0,9.8391,9.8517,9.8266,9.8517,209600.0
2009-07-27 15:30:00,15.71,15.77,15.67,15.77,674700.0,9.8454,9.883,9.8203,9.883,674700.0
2009-07-28 09:30:00,15.69,15.75,15.58,15.67,253900.0,9.8329,9.8705,9.7639,9.8203,253900.0
2009-07-28 10:00:00,15.66,15.69,15.62,15.68,211200.0,9.8141,9.8329,9.789,9.8266,211200.0
2009-07-28 10:30:00,15.67,15.69,15.65,15.67,93900.0,9.8203,9.8329,9.8078,9.8203,93900.0
2009-07-28 11:00:00,15.67,15.68,15.6,15.61,107600.0,9.8203,9.8266,9.7765,9.7827,107600.0
2009-07-28 11:30:00,15.6,15.66,15.58,15.62,116000.0,9.7765,9.8141,9.7639,9.789,116000.0
2009-07-28 12:00:00,15.61,15.67,15.61,15.64,63200.0,9.7827,9.8203,9.7827,9.8015,63200.0
2009-07-28 12:30:00,15.65,15.68,15.64,15.66,74900.0,9.8078,9.8266,9.8015,9.8141,74900.0
2009-07-28 13:00:00,15.66,15.68,15.61,15.62,131700.0,9.8141,9.8266,9.7827,9.789,131700.0
2009-07-28 13:30:00,15.62,15.69,15.61,15.65,146000.0,9.789,9.8329,9.7827,9.8078,146000.0
2009-07-28 14:00:00,15.64,15.7,15.63,15.67,121200.0,9.8015,9.8391,9.7953,9.8203,121200.0
2009-07-28 14:30:00,15.67,15.74,15.67,15.69,203500.0,9.8203,9.8642,9.8203,9.8329,203500.0
2009-07-28 15:00:00,15.68,15.7,15.65,15.65,186900.0,9.8266,9.8391,9.8078,9.8078,186900.0
2009-07-28 15:30:00,15.66,15.73,15.65,15.68,569400.0,9.8141,9.8579,9.8078,9.8266,569400.0
2009-07-29 09:30:00,15.58,15.69,15.52,15.6,161200.0,9.7639,9.8329,9.7263,9.7765,161200.0
2009-07-29 10:00:00,15.6,15.7,15.58,15.67,179900.0,9.7765,9.8391,9.7639,9.8203,179900.0
2009-07-29 10:30:00,15.66,15.73,15.64,15.69,138400.0,9.8141,9.8579,9.8015,9.8329,138400.0
2009-07-29 11:00:00,15.7,15.73,15.65,15.67,140500.0,9.8391,9.8579,9.8078,9.8203,140500.0
2009-07-29 11:30:00,15.67,15.72,15.66,15.71,70600.0,9.8203,9.8517,9.8141,9.8454,70600.0
2009-07-29 12:00:00,15.72,15.74,15.71,15.74,74300.0,9.8517,9.8642,9.8454,9.8642,74300.0
2009-07-29 12:30:00,15.74,15.74,15.68,15.7,124600.0,9.8642,9.8642,9.8266,9.8391,124600.0
2009-07-29 13:00:00,15.7,15.7,15.6,15.6,189600.0,9.8391,9.8391,9.7765,9.7765,189600.0
2009-07-29 13:30:00,15.6,15.61,15.56,15.57,99900.0,9.7765,9.7827,9.7514,9.7577,99900.0
2009-07-29 14:00:00,15.57,15.59,15.54,15.56,119900.0,9.7577,9.7702,9.7389,9.7514,119900.0
2009-07-29 14:30:00,15.57,15.58,15.5,15.51,94800.0,9.7577,9.7639,9.7138,9.7201,94800.0
2009-07-29 15:00:00,15.52,15.61,15.52,15.61,136700.0,9.7263,9.7827,9.7263,9.7827,136700.0
2009-07-29 15:30:00,15.61,15.66,15.6,15.63,509500.0,9.7827,9.8141,9.7765,9.7953,509500.0
2009-07-30 09:30:00,15.83,15.85,15.63,15.77,259200.0,9.9206,9.9331,9.7953,9.883,259200.0
2009-07-30 10:00:00,15.79,15.94,15.79,15.83,215500.0,9.8955,9.9895,9.8955,9.9206,215500.0
2009-07-30 10:30:00,15.83,15.92,15.82,15.92,165100.0,9.9206,9.977,9.9143,9.977,165100.0
2009-07-30 11:00:00,15.92,15.93,15.82,15.86,249500.0,9.977,9.9833,9.9143,9.9394,249500.0
2009-07-30 11:30:00,15.86,15.89,15.6,15.64,659900.0,9.9394,9.9582,9.7765,9.8015,659900.0
2009-07-30 12:00:00,15.65,15.66,15.61,15.64,96300.0,9.8078,9.8141,9.7827,9.8015,96300.0
2009-07-30 12:30:00,15.64,15.7,15.62,15.62,119500.0,9.8015,9.8391,9.789,9.789,119500.0
2009-07-30 13:00:00,15.62,15.7,15.61,15.64,237600.0,9.789,9.8391,9.7827,9.8015,237600.0
2009-07-30 13:30:00,15.64,15.67,15.63,15.64,98800.0,9.8015,9.8203,9.7953,9.8015,98800.0
2009-07-30 14:00:00,15.63,15.67,15.63,15.65,153800.0,9.7953,9.8203,9.7953,9.8078,153800.0
2009-07-30 14:30:00,15.66,15.73,15.65,15.71,104200.0,9.8141,9.8579,9.8078,9.8454,104200.0
2009-07-30 15:00:00,15.71,15.76,15.71,15.73,163300.0,9.8454,9.8767,9.8454,9.8579,163300.0
2009-07-30 15:30:00,15.73,15.73,15.61,15.68,760800.0,9.8579,9.8579,9.7827,9.8266,760800.0
2009-07-31 09:30:00,15.66,15.83,15.58,15.77,242000.0,9.8141,9.9206,9.7639,9.883,242000.0
2009-07-31 10:00:00,15.76,15.79,15.66,15.74,187000.0,9.8767,9.8955,9.8141,9.8642,187000.0
2009-07-31 10:30:00,15.75,15.79,15.7,15.73,122700.0,9.8705,9.8955,9.8391,9.8579,122700.0
2009-07-31 11:00:00,15.73,15.73,15.67,15.67,97200.0,9.8579,9.8579,9.8203,9.8203,97200.0
2009-07-31 11:30:00,15.67,15.73,15.65,15.72,109200.0,9.8203,9.8579,9.8078,9.8517,109200.0
2009-07-31 12:00:00,15.72,15.72,15.65,15.66,57400.0,9.8517,9.8517,9.8078,9.8141,57400.0
2009-07-31 12:30:00,15.66,15.69,15.63,15.68,59700.0,9.8141,9.8329,9.7953,9.8266,59700.0
2009-07-31 13:00:00,15.68,15.69,15.67,15.68,47700.0,9.8266,9.8329,9.8203,9.8266,47700.0
2009-07-31 13:30:00,15.68,15.68,15.64,15.66,167500.0,9.8266,9.8266,9.8015,9.8141,167500.0
2009-07-31 14:00:00,15.65,15.72,15.65,15.7,117400.0,9.8078,9.8517,9.8078,9.8391,117400.0
2009-07-31 14:30:00,15.7,15.71,15.61,15.63,220400.0,9.8391,9.8454,9.7827,9.7953,220400.0
2009-07-31 15:00:00,15.62,15.73,15.61,15.68,399300.0,9.789,9.8579,9.7827,9.8266,399300.0
2009-07-31 15:30:00,15.67,15.69,15.53,15.58,909100.0,9.8203,9.8329,9.7326,9.7639,909100.0
2009-08-03 09:30:00,15.8,15.85,15.61,15.66,459100.0,9.9018,9.9331,9.7827,9.8141,459100.0
2009-08-03 10:00:00,15.65,15.7,15.6,15.66,396800.0,9.8078,9.8391,9.7765,9.8141,396800.0
2009-08-03 10:30:00,15.66,15.71,15.61,15.63,269800.0,9.8141,9.8454,9.7827,9.7953,269800.0
2009-08-03 11:00:00,15.63,15.68,15.61,15.62,151400.0,9.7953,9.8266,9.7827,9.789,151400.0
2009-08-03 11:30:00,15.61,15.67,15.59,15.67,93300.0,9.7827,9.8203,9.7702,9.8203,93300.0
2009-08-03 12:00:00,15.68,15.69,15.59,15.6,141200.0,9.8266,9.8329,9.7702,9.7765,141200.0
2009-08-03 12:30:00,15.59,15.62,15.56,15.59,207100.0,9.7702,9.789,9.7514,9.7702,207100.0
2009-08-03 13:00:00,15.59,15.61,15.56,15.57,79300.0,9.7702,9.7827,9.7514,9.7577,79300.0
2009-08-03 13:30:00,15.58,15.62,15.57,15.57,122000.0,9.7639,9.789,9.7577,9.7577,122000.0
2009-08-03 14:00:00,15.58,15.68,15.57,15.66,226800.0,9.7639,9.8266,9.7577,9.8141,226800.0
2009-08-03 14:30:00,15.67,15.73,15.65,15.71,115900.0,9.8203,9.8579,9.8078,9.8454,115900.0
2009-08-03 15:00:00,15.72,15.77,15.71,15.76,146000.0,9.8517,9.883,9.8454,9.8767,146000.0
2009-08-03 15:30:00,15.76,15.82,15.72,15.82,773800.0,9.8767,9.9143,9.8517,9.9143,773800.0
2009-08-04 09:30:00,15.84,15.93,15.67,15.92,223400.0,9.9269,9.9833,9.8203,9.977,223400.0
2009-08-04 10:00:00,15.92,15.98,15.9,15.94,239200.0,9.977,10.0146,9.9645,9.9895,239200.0
2009-08-04 10:30:00,15.93,15.97,15.9,15.97,128600.0,9.9833,10.0083,9.9645,10.0083,128600.0
2009-08-04 11:00:00,15.97,16.07,15.96,16.02,198900.0,10.0083,10.071,10.0021,10.0397,198900.0
2009-08-04 11:30:00,16.02,16.03,15.94,15.98,166800.0,10.0397,10.0459,9.9895,10.0146,166800.0
2009-08-04 12:00:00,15.97,16.0,15.93,16.0,143500.0,10.0083,10.0271,9.9833,10.0271,143500.0
2009-08-04 12:30:00,15.99,16.06,15.99,16.05,273400.0,10.0209,10.0647,10.0209,10.0585,273400.0
2009-08-04 13:00:00,16.04,16.05,15.99,16.03,229000.0,10.0522,10.0585,10.0209,10.0459,229000.0
2009-08-04 13:30:00,16.02,16.07,16.01,16.05,186300.0,10.0397,10.071,10.0334,10.0585,186300.0
2009-08-04 14:00:00,16.05,16.1,16.03,16.09,132900.0,10.0585,10.0898,10.0459,10.0835,132900.0
2009-08-04 14:30:00,16.09,16.11,16.05,16.05,143600.0,10.0835,10.0961,10.0585,10.0585,143600.0
2009-08-04 15:00:00,16.05,16.08,16.04,16.06,138500.0,10.0585,10.0773,10.0522,10.0647,138500.0
2009-08-04 15:30:00,16.05,16.21,16.01,16.2,1468100.0,10.0585,10.1588,10.0334,10.1525,1468100.0
2009-08-05 09:30:00,16.01,16.34,16.01,16.1,315100.0,10.0334,10.2402,10.0334,10.0898,315100.0
2009-08-05 10:00:00,16.09,16.09,15.97,15.99,239200.0,10.0835,10.0835,10.0083,10.0209,239200.0
2009-08-05 10:30:00,16.0,16.01,15.93,15.98,118600.0,10.0271,10.0334,9.9833,10.0146,118600.0
2009-08-05 11:00:00,15.99,16.02,15.96,16.0,222900.0,10.0209,10.0397,10.0021,10.0271,222900.0
2009-08-05 11:30:00,15.99,16.0,15.98,15.98,60500.0,10.0209,10.0271,10.0146,10.0146,60500.0
2009-08-05 12:00:00,15.98,16.0,15.98,15.99,59400.0,10.0146,10.0271,10.0146,10.0209,59400.0
2009-08-05 12:30:00,15.99,15.99,15.91,15.91,74600.0,10.0209,10.0209,9.9707,9.9707,74600.0
2009-08-05 13:00:00,15.92,15.97,15.87,15.96,181100.0,9.977,10.0083,9.9457,10.0021,181100.0
2009-08-05 13:30:00,15.96,15.96,15.89,15.92,79800.0,10.0021,10.0021,9.9582,9.977,79800.0
2009-08-05 14:00:00,15.92,15.94,15.91,15.93,72500.0,9.977,9.9895,9.9707,9.9833,72500.0
2009-08-05 14:30:00,15.93,16.0,15.88,15.98,236200.0,9.9833,10.0271,9.9519,10.0146,236200.0
2009-08-05 15:00:00,15.98,16.13,15.97,16.13,364200.0,10.0146,10.1086,10.0083,10.1086,364200.0
2009-08-05 15:30:00,16.14,16.14,15.99,16.08,806100.0,10.1149,10.1149,10.0209,10.0773,806100.0
2009-08-06 09:30:00,16.12,16.24,15.9,15.9,422600.0,10.1023,10.1776,9.9645,9.9645,422600.0
2009-08-06 10:00:00,15.9,15.91,15.7,15.79,641100.0,9.9645,9.9707,9.8391,9.8955,641100.0
2009-08-06 10:30:00,15.79,15.91,15.79,15.89,313500.0,9.8955,9.9707,9.8955,9.9582,313500.0
2009-08-06 11:00:00,15.9,16.02,15.89,16.01,138800.0,9.9645,10.0397,9.9582,10.0334,138800.0
2009-08-06 11:30:00,16.01,16.01,15.9,15.92,137600.0,10.0334,10.0334,9.9645,9.977,137600.0
2009-08-06 12:00:00,15.91,15.97,15.83,15.93,194500.0,9.9707,10.0083,9.9206,9.9833,194500.0
2009-08-06 12:30:00,15.92,16.0,15.92,15.96,97100.0,9.977,10.0271,9.977,10.0021,97100.0
2009-08-06 13:00:00,15.96,16.01,15.95,16.01,89900.0,10.0021,10.0334,9.9958,10.0334,89900.0
2009-08-06 13:30:00,16.01,16.04,15.9,15.93,153100.0,10.0334,10.0522,9.9645,9.9833,153100.0
2009-08-06 14:00:00,15.92,15.92,15.81,15.88,258300.0,9.977,9.977,9.9081,9.9519,258300.0
2009-08-06 14:30:00,15.88,15.93,15.85,15.89,280100.0,9.9519,9.9833,9.9331,9.9582,280100.0
2009-08-06 15:00:00,15.9,16.02,15.89,15.97,306200.0,9.9645,10.0397,9.9582,10.0083,306200.0
2009-08-06 15:30:00,15.97,16.01,15.9,15.92,533100.0,10.0083,10.0334,9.9645,9.977,533100.0
2009-08-07 09:30:00,16.06,16.12,15.87,15.98,300200.0,10.0647,10.1023,9.9457,10.0146,300200.0
2009-08-07 10:00:00,15.97,16.02,15.93,16.02,307100.0,10.0083,10.0397,9.9833,10.0397,307100.0
2009-08-07 10:30:00,16.01,16.25,15.98,16.19,325600.0,10.0334,10.1838,10.0146,10.1462,325600.0
2009-08-07 11:00:00,16.19,16.27,16.15,16.21,195800.0,10.1462,10.1964,10.1211,10.1588,195800.0
2009-08-07 11:30:00,16.21,16.27,16.14,16.21,233100.0,10.1588,10.1964,10.1149,10.1588,233100.0
2009-08-07 12:00:00,16.21,16.25,16.21,16.22,85200.0,10.1588,10.1838,10.1588,10.165,85200.0
2009-08-07 12:30:00,16.22,16.29,16.22,16.28,85500.0,10.165,10.2089,10.165,10.2026,85500.0
2009-08-07 13:00:00,16.28,16.37,16.27,16.36,282100.0,10.2026,10.259,10.1964,10.2528,282100.0
2009-08-07 13:30:00,16.36,16.38,16.29,16.3,164200.0,10.2528,10.2653,10.2089,10.2152,164200.0
2009-08-07 14:00:00,16.3,16.38,16.29,16.37,226300.0,10.2152,10.2653,10.2089,10.259,226300.0
2009-08-07 14:30:00,16.37,16.42,16.35,16.42,191600.0,10.259,10.2904,10.2465,10.2904,191600.0
2009-08-07 15:00:00,16.41,16.42,16.3,16.38,529300.0,10.2841,10.2904,10.2152,10.2653,529300.0
2009-08-07 15:30:00,16.39,16.39,16.3,16.36,1115700.0,10.2716,10.2716,10.2152,10.2528,1115700.0
2009-08-10 09:30:00,16.26,16.45,16.21,16.21,319700.0,10.1901,10.3092,10.1588,10.1588,319700.0
2009-08-10 10:00:00,16.21,16.26,16.12,16.15,223000.0,10.1588,10.1901,10.1023,10.1211,223000.0
2009-08-10 10:30:00,16.15,16.18,16.13,16.15,141900.0,10.1211,10.14,10.1086,10.1211,141900.0
2009-08-10 11:00:00,16.15,16.17,16.09,16.12,97100.0,10.1211,10.1337,10.0835,10.1023,97100.0
2009-08-10 11:30:00,16.12,16.2,16.12,16.18,65800.0,10.1023,10.1525,10.1023,10.14,65800.0
2009-08-10 12:00:00,16.18,16.24,16.18,16.19,142400.0,10.14,10.1776,10.14,10.1462,142400.0
2009-08-10 12:30:00,16.19,16.24,16.18,16.2,132000.0,10.1462,10.1776,10.14,10.1525,132000.0
2009-08-10 13:00:00,16.21,16.22,16.08,16.11,283700.0,10.1588,10.165,10.0773,10.0961,283700.0
2009-08-10 13:30:00,16.11,16.18,16.1,16.15,101400.0,10.0961,10.14,10.0898,10.1211,101400.0
2009-08-10 14:00:00,16.14,16.15,16.06,16.06,224100.0,10.1149,10.1211,10.0647,10.0647,224100.0
2009-08-10 14:30:00,16.06,16.08,16.01,16.06,302500.0,10.0647,10.0773,10.0334,10.0647,302500.0
2009-08-10 15:00:00,16.06,16.18,16.06,16.13,350500.0,10.0647,10.14,10.0647,10.1086,350500.0
2009-08-10 15:30:00,16.12,16.19,16.09,16.19,518000.0,10.1023,10.1462,10.0835,10.1462,518000.0
2009-08-11 09:30:00,16.21,16.22,16.08,16.17,208100.0,10.1588,10.165,10.0773,10.1337,208100.0
2009-08-11 10:00:00,16.17,16.17,16.0,16.02,280200.0,10.1337,10.1337,10.0271,10.0397,280200.0
2009-08-11 10:30:00,16.01,16.07,16.0,16.02,116200.0,10.0334,10.071,10.0271,10.0397,116200.0
2009-08-11 11:00:00,16.01,16.01,15.86,15.93,177600.0,10.0334,10.0334,9.9394,9.9833,177600.0
2009-08-11 11:30:00,15.93,15.99,15.88,15.98,108900.0,9.9833,10.0209,9.9519,10.0146,108900.0
2009-08-11 12:00:00,15.98,16.02,15.93,15.96,96900.0,10.0146,10.0397,9.9833,10.0021,96900.0
2009-08-11 12:30:00,15.95,15.98,15.91,15.93,67100.0,9.9958,10.0146,9.9707,9.9833,67100.0
2009-08-11 13:00:00,15.94,15.98,15.92,15.92,96800.0,9.9895,10.0146,9.977,9.977,96800.0
2009-08-11 13:30:00,15.92,15.96,15.92,15.93,80400.0,9.977,10.0021,9.977,9.9833,80400.0
2009-08-11 14:00:00,15.93,15.99,15.92,15.92,84300.0,9.9833,10.0209,9.977,9.977,84300.0
2009-08-11 14:30:00,15.92,15.93,15.89,15.92,156700.0,9.977,9.9833,9.9582,9.977,156700.0
2009-08-11 15:00:00,15.92,15.95,15.89,15.9,111200.0,9.977,9.9958,9.9582,9.9645,111200.0
2009-08-11 15:30:00,15.9,15.95,15.79,15.81,995200.0,9.9645,9.9958,9.8955,9.9081,995200.0
2009-08-12 09:30:00,15.78,16.25,15.77,16.25,555700.0,9.8893,10.1838,9.883,10.1838,555700.0
2009-08-12 10:00:00,16.25,16.4,16.23,16.39,382700.0,10.1838,10.2778,10.1713,10.2716,382700.0
2009-08-12 10:30:00,16.39,16.46,16.35,16.36,335600.0,10.2716,10.3154,10.2465,10.2528,335600.0
2009-08-12 11:00:00,16.35,16.37,16.29,16.35,160100.0,10.2465,10.259,10.2089,10.2465,160100.0
2009-08-12 11:30:00,16.34,16.4,16.32,16.34,129800.0,10.2402,10.2778,10.2277,10.2402,129800.0
2009-08-12 12:00:00,16.34,16.35,16.28,16.3,80300.0,10.2402,10.2465,10.2026,10.2152,80300.0
2009-08-12 12:30:00,16.3,16.34,16.29,16.33,98100.0,10.2152,10.2402,10.2089,10.234,98100.0
2009-08-12 13:00:00,16.33,16.37,16.29,16.35,105200.0,10.234,10.259,10.2089,10.2465,105200.0
2009-08-12 13:30:00,16.36,16.38,16.34,16.38,113100.0,10.2528,10.2653,10.2402,10.2653,113100.0
2009-08-12 14:00:00,16.38,16.44,16.27,16.27,188400.0,10.2653,10.3029,10.1964,10.1964,188400.0
2009-08-12 14:30:00,16.27,16.43,16.24,16.4,286100.0,10.1964,10.2966,10.1776,10.2778,286100.0
2009-08-12 15:00:00,16.42,16.45,16.37,16.38,271300.0,10.2904,10.3092,10.259,10.2653,271300.0
2009-08-12 15:30:00,16.39,16.44,16.28,16.32,703300.0,10.2716,10.3029,10.2026,10.2277,703300.0
2009-08-13 09:30:00,16.44,16.45,16.19,16.3,265200.0,10.3029,10.3092,10.1462,10.2152,265200.0
2009-08-13 10:00:00,16.28,16.44,16.25,16.43,166700.0,10.2026,10.3029,10.1838,10.2966,166700.0
2009-08-13 10:30:00,16.43,16.49,16.36,16.48,112900.0,10.2966,10.3342,10.2528,10.328,112900.0
2009-08-13 11:00:00,16.48,16.49,16.37,16.4,180400.0,10.328,10.3342,10.259,10.2778,180400.0
2009-08-13 11:30:00,16.4,16.44,16.35,16.43,115200.0,10.2778,10.3029,10.2465,10.2966,115200.0
2009-08-13 12:00:00,16.44,16.49,16.42,16.45,118600.0,10.3029,10.3342,10.2904,10.3092,118600.0
2009-08-13 12:30:00,16.45,16.48,16.44,16.46,48700.0,10.3092,10.328,10.3029,10.3154,48700.0
2009-08-13 13:00:00,16.46,16.51,16.42,16.42,159200.0,10.3154,10.3468,10.2904,10.2904,159200.0
2009-08-13 13:30:00,16.42,16.45,16.34,16.36,210800.0,10.2904,10.3092,10.2402,10.2528,210800.0
2009-08-13 14:00:00,16.36,16.37,16.27,16.3,205900.0,10.2528,10.259,10.1964,10.2152,205900.0
2009-08-13 14:30:00,16.3,16.32,16.29,16.3,141200.0,10.2152,10.2277,10.2089,10.2152,141200.0
2009-08-13 15:00:00,16.29,16.36,16.27,16.34,200700.0,10.2089,10.2528,10.1964,10.2402,200700.0
2009-08-13 15:30:00,16.34,16.43,16.34,16.43,468600.0,10.2402,10.2966,10.2402,10.2966,468600.0
2009-08-14 09:30:00,16.44,16.49,16.27,16.32,175900.0,10.3029,10.3342,10.1964,10.2277,175900.0
2009-08-14 10:00:00,16.32,16.37,16.24,16.3,266900.0,10.2277,10.259,10.1776,10.2152,266900.0
2009-08-14 10:30:00,16.3,16.39,16.27,16.36,243500.0,10.2152,10.2716,10.1964,10.2528,243500.0
2009-08-14 11:00:00,16.36,16.37,16.24,16.24,79800.0,10.2528,10.259,10.1776,10.1776,79800.0
2009-08-14 11:30:00,16.24,16.28,16.22,16.26,69700.0,10.1776,10.2026,10.165,10.1901,69700.0
2009-08-14 12:00:00,16.27,16.28,16.25,16.26,31700.0,10.1964,10.2026,10.1838,10.1901,31700.0
2009-08-14 12:30:00,16.25,16.26,16.23,16.24,56600.0,10.1838,10.1901,10.1713,10.1776,56600.0
2009-08-14 13:00:00,16.24,16.24,16.18,16.18,106400.0,10.1776,10.1776,10.14,10.14,106400.0
2009-08-14 13:30:00,16.19,16.21,16.17,16.19,84300.0,10.1462,10.1588,10.1337,10.1462,84300.0
2009-08-14 14:00:00,16.19,16.2,16.13,16.14,197200.0,10.1462,10.1525,10.1086,10.1149,197200.0
2009-08-14 14:30:00,16.14,16.18,16.12,16.14,214900.0,10.1149,10.14,10.1023,10.1149,214900.0
2009-08-14 15:00:00,16.15,16.16,16.12,16.15,186800.0,10.1211,10.1274,10.1023,10.1211,186800.0
2009-08-14 15:30:00,16.15,16.22,16.13,16.21,650700.0,10.1211,10.165,10.1086,10.1588,650700.0
2009-08-17 09:30:00,15.96,16.08,15.91,16.04,264500.0,10.0021,10.0773,9.9707,10.0522,264500.0
2009-08-17 10:00:00,16.04,16.16,16.0,16.16,189600.0,10.0522,10.1274,10.0271,10.1274,189600.0
2009-08-17 10:30:00,16.16,16.17,16.1,16.17,183200.0,10.1274,10.1337,10.0898,10.1337,183200.0
2009-08-17 11:00:00,16.17,16.22,16.15,16.2,161200.0,10.1337,10.165,10.1211,10.1525,161200.0
2009-08-17 11:30:00,16.21,16.22,16.18,16.19,106700.0,10.1588,10.165,10.14,10.1462,106700.0
2009-08-17 12:00:00,16.19,16.2,16.14,16.17,70400.0,10.1462,10.1525,10.1149,10.1337,70400.0
2009-08-17 12:30:00,16.16,16.17,16.15,16.16,33700.0,10.1274,10.1337,10.1211,10.1274,33700.0
2009-08-17 13:00:00,16.16,16.21,16.15,16.17,104200.0,10.1274,10.1588,10.1211,10.1337,104200.0
2009-08-17 13:30:00,16.17,16.2,16.16,16.17,81100.0,10.1337,10.1525,10.1274,10.1337,81100.0
2009-08-17 14:00:00,16.17,16.21,16.17,16.21,92600.0,10.1337,10.1588,10.1337,10.1588,92600.0
2009-08-17 14:30:00,16.21,16.21,16.16,16.17,184500.0,10.1588,10.1588,10.1274,10.1337,184500.0
2009-08-17 15:00:00,16.16,16.19,16.11,16.12,261900.0,10.1274,10.1462,10.0961,10.1023,261900.0
2009-08-17 15:30:00,16.12,16.13,16.07,16.09,1097200.0,10.1023,10.1086,10.071,10.0835,1097200.0
2009-08-18 09:30:00,16.16,16.2,15.93,16.0,256600.0,10.1274,10.1525,9.9833,10.0271,256600.0
2009-08-18 10:00:00,15.99,16.06,15.99,16.05,194500.0,10.0209,10.0647,10.0209,10.0585,194500.0
2009-08-18 10:30:00,16.05,16.08,16.03,16.03,130200.0,10.0585,10.0773,10.0459,10.0459,130200.0
2009-08-18 11:00:00,16.03,16.07,15.98,16.07,151600.0,10.0459,10.071,10.0146,10.071,151600.0
2009-08-18 11:30:00,16.06,16.18,16.06,16.12,191800.0,10.0647,10.14,10.0647,10.1023,191800.0
2009-08-18 12:00:00,16.12,16.15,16.11,16.15,90400.0,10.1023,10.1211,10.0961,10.1211,90400.0
2009-08-18 12:30:00,16.15,16.15,16.09,16.09,102800.0,10.1211,10.1211,10.0835,10.0835,102800.0
2009-08-18 13:00:00,16.09,16.09,16.03,16.04,102600.0,10.0835,10.0835,10.0459,10.0522,102600.0
2009-08-18 13:30:00,16.04,16.08,16.03,16.07,90200.0,10.0522,10.0773,10.0459,10.071,90200.0
2009-08-18 14:00:00,16.08,16.1,16.07,16.1,72300.0,10.0773,10.0898,10.071,10.0898,72300.0
2009-08-18 14:30:00,16.1,16.11,16.04,16.05,169500.0,10.0898,10.0961,10.0522,10.0585,169500.0
2009-08-18 15:00:00,16.04,16.05,15.99,15.99,295900.0,10.0522,10.0585,10.0209,10.0209,295900.0
2009-08-18 15:30:00,15.99,16.02,15.98,16.02,576600.0,10.0209,10.0397,10.0146,10.0397,576600.0
2009-08-19 09:30:00,15.82,16.02,15.82,15.99,291200.0,9.9143,10.0397,9.9143,10.0209,291200.0
2009-08-19 10:00:00,15.99,16.1,15.99,16.08,133600.0,10.0209,10.0898,10.0209,10.0773,133600.0
2009-08-19 10:30:00,16.08,16.18,16.07,16.18,172900.0,10.0773,10.14,10.071,10.14,172900.0
2009-08-19 11:00:00,16.17,16.2,16.17,16.18,76100.0,10.1337,10.1525,10.1337,10.14,76100.0
2009-08-19 11:30:00,16.18,16.23,16.13,16.21,103100.0,10.14,10.1713,10.1086,10.1588,103100.0
2009-08-19 12:00:00,16.22,16.27,16.21,16.25,128200.0,10.165,10.1964,10.1588,10.1838,128200.0
2009-08-19 12:30:00,16.26,16.3,16.25,16.3,69800.0,10.1901,10.2152,10.1838,10.2152,69800.0
2009-08-19 13:00:00,16.3,16.32,16.28,16.29,135900.0,10.2152,10.2277,10.2026,10.2089,135900.0
2009-08-19 13:30:00,16.29,16.3,16.25,16.26,114400.0,10.2089,10.2152,10.1838,10.1901,114400.0
2009-08-19 14:00:00,16.26,16.32,16.25,16.3,129700.0,10.1901,10.2277,10.1838,10.2152,129700.0
2009-08-19 14:30:00,16.29,16.3,16.27,16.29,94900.0,10.2089,10.2152,10.1964,10.2089,94900.0
2009-08-19 15:00:00,16.3,16.3,16.26,16.27,186000.0,10.2152,10.2152,10.1901,10.1964,186000.0
2009-08-19 15:30:00,16.27,16.3,16.25,16.29,608100.0,10.1964,10.2152,10.1838,10.2089,608100.0
2009-08-20 09:30:00,16.26,16.4,16.17,16.34,188600.0,10.1901,10.2778,10.1337,10.2402,188600.0
2009-08-20 10:00:00,16.34,16.37,16.31,16.32,105300.0,10.2402,10.259,10.2214,10.2277,105300.0
2009-08-20 10:30:00,16.33,16.38,16.32,16.37,111800.0,10.234,10.2653,10.2277,10.259,111800.0
2009-08-20 11:00:00,16.36,16.37,16.3,16.3,106700.0,10.2528,10.259,10.2152,10.2152,106700.0
2009-08-20 11:30:00,16.3,16.31,16.27,16.27,102600.0,10.2152,10.2214,10.1964,10.1964,102600.0
2009-08-20 12:00:00,16.27,16.28,16.25,16.25,38900.0,10.1964,10.2026,10.1838,10.1838,38900.0
2009-08-20 12:30:00,16.25,16.28,16.24,16.28,82300.0,10.1838,10.2026,10.1776,10.2026,82300.0
2009-08-20 13:00:00,16.28,16.32,16.28,16.31,88700.0,10.2026,10.2277,10.2026,10.2214,88700.0
2009-08-20 13:30:00,16.32,16.32,16.28,16.3,80600.0,10.2277,10.2277,10.2026,10.2152,80600.0
2009-08-20 14:00:00,16.29,16.31,16.27,16.29,87200.0,10.2089,10.2214,10.1964,10.2089,87200.0
2009-08-20 14:30:00,16.29,16.32,16.28,16.32,93700.0,10.2089,10.2277,10.2026,10.2277,93700.0
2009-08-20 15:00:00,16.31,16.35,16.31,16.34,102400.0,10.2214,10.2465,10.2214,10.2402,102400.0
2009-08-20 15:30:00,16.35,16.39,16.34,16.39,661400.0,10.2465,10.2716,10.2402,10.2716,661400.0
2009-08-21 09:30:00,16.65,16.65,16.45,16.57,904000.0,10.4345,10.4345,10.3092,10.3844,904000.0
2009-08-21 10:00:00,16.58,16.8,16.58,16.76,232800.0,10.3906,10.5285,10.3906,10.5034,232800.0
2009-08-21 10:30:00,16.76,16.78,16.62,16.68,259000.0,10.5034,10.516,10.4157,10.4533,259000.0
2009-08-21 11:00:00,16.68,16.72,16.65,16.7,146700.0,10.4533,10.4784,10.4345,10.4658,146700.0
2009-08-21 11:30:00,16.71,16.74,16.67,16.67,125500.0,10.4721,10.4909,10.447,10.447,125500.0
2009-08-21 12:00:00,16.68,16.7,16.66,16.7,58600.0,10.4533,10.4658,10.4408,10.4658,58600.0
2009-08-21 12:30:00,16.7,16.72,16.68,16.69,77500.0,10.4658,10.4784,10.4533,10.4596,77500.0
2009-08-21 13:00:00,16.7,16.73,16.69,16.72,65200.0,10.4658,10.4846,10.4596,10.4784,65200.0
2009-08-21 13:30:00,16.72,16.74,16.72,16.74,70500.0,10.4784,10.4909,10.4784,10.4909,70500.0
2009-08-21 14:00:00,16.74,16.78,16.73,16.77,114000.0,10.4909,10.516,10.4846,10.5097,114000.0
2009-08-21 14:30:00,16.77,16.78,16.77,16.78,51100.0,10.5097,10.516,10.5097,10.516,51100.0
2009-08-21 15:00:00,16.78,16.81,16.77,16.81,221000.0,10.516,10.5348,10.5097,10.5348,221000.0
2009-08-21 15:30:00,16.81,16.86,16.8,16.83,795800.0,10.5348,10.5661,10.5285,10.5473,795800.0
2009-08-24 09:30:00,16.77,17.03,16.77,17.0,243500.0,10.5097,10.6726,10.5097,10.6538,243500.0
2009-08-24 10:00:00,17.01,17.02,16.95,16.96,138300.0,10.6601,10.6664,10.6225,10.6288,138300.0
2009-08-24 10:30:00,16.97,16.99,16.93,16.94,155500.0,10.635,10.6476,10.61,10.6162,155500.0
2009-08-24 11:00:00,16.94,16.96,16.88,16.88,94700.0,10.6162,10.6288,10.5786,10.5786,94700.0
2009-08-24 11:30:00,16.88,16.91,16.88,16.9,59200.0,10.5786,10.5974,10.5786,10.5912,59200.0
2009-08-24 12:00:00,16.91,16.95,16.9,16.94,72500.0,10.5974,10.6225,10.5912,10.6162,72500.0
2009-08-24 12:30:00,16.94,17.01,16.94,16.94,124200.0,10.6162,10.6601,10.6162,10.6162,124200.0
2009-08-24 13:00:00,16.94,16.94,16.79,16.79,284200.0,10.6162,10.6162,10.5222,10.5222,284200.0
2009-08-24 13:30:00,16.79,16.85,16.79,16.83,108800.0,10.5222,10.5598,10.5222,10.5473,108800.0
2009-08-24 14:00:00,16.83,16.9,16.83,16.83,78500.0,10.5473,10.5912,10.5473,10.5473,78500.0
2009-08-24 14:30:00,16.83,16.87,16.83,16.86,75200.0,10.5473,10.5724,10.5473,10.5661,75200.0
2009-08-24 15:00:00,16.85,16.86,16.75,16.81,275000.0,10.5598,10.5661,10.4972,10.5348,275000.0
2009-08-24 15:30:00,16.81,16.85,16.76,16.79,516000.0,10.5348,10.5598,10.5034,10.5222,516000.0
2009-08-25 09:30:00,16.87,17.0,16.86,16.97,276300.0,10.5724,10.6538,10.5661,10.635,276300.0
2009-08-25 10:00:00,16.97,17.01,16.9,16.96,439400.0,10.635,10.6601,10.5912,10.6288,439400.0
2009-08-25 10:30:00,16.96,17.0,16.88,16.9,230600.0,10.6288,10.6538,10.5786,10.5912,230600.0
2009-08-25 11:00:00,16.9,16.95,16.87,16.89,199000.0,10.5912,10.6225,10.5724,10.5849,199000.0
2009-08-25 11:30:00,16.89,16.93,16.85,16.92,101600.0,10.5849,10.61,10.5598,10.6037,101600.0
2009-08-25 12:00:00,16.93,17.0,16.92,16.99,91500.0,10.61,10.6538,10.6037,10.6476,91500.0
2009-08-25 12:30:00,17.0,17.0,16.99,16.99,56200.0,10.6538,10.6538,10.6476,10.6476,56200.0
2009-08-25 13:00:00,17.0,17.0,16.95,16.98,193900.0,10.6538,10.6538,10.6225,10.6413,193900.0
2009-08-25 13:30:00,16.98,17.0,16.93,16.93,119400.0,10.6413,10.6538,10.61,10.61,119400.0
2009-08-25 14:00:00,16.94,16.96,16.93,16.94,147700.0,10.6162,10.6288,10.61,10.6162,147700.0
2009-08-25 14:30:00,16.93,16.95,16.92,16.94,135200.0,10.61,10.6225,10.6037,10.6162,135200.0
2009-08-25 15:00:00,16.94,16.98,16.93,16.96,205900.0,10.6162,10.6413,10.61,10.6288,205900.0
2009-08-25 15:30:00,16.95,16.96,16.9,16.92,535400.0,10.6225,10.6288,10.5912,10.6037,535400.0
2009-08-26 09:30:00,16.73,16.9,16.68,16.72,320900.0,10.4846,10.5912,10.4533,10.4784,320900.0
2009-08-26 10:00:00,16.68,16.93,16.68,16.8,449000.0,10.4533,10.61,10.4533,10.5285,449000.0
2009-08-26 10:30:00,16.8,16.82,16.67,16.73,446500.0,10.5285,10.541,10.447,10.4846,446500.0
2009-08-26 11:00:00,16.73,16.74,16.61,16.62,315100.0,10.4846,10.4909,10.4094,10.4157,315100.0
2009-08-26 11:30:00,16.62,16.65,16.58,16.58,180400.0,10.4157,10.4345,10.3906,10.3906,180400.0
2009-08-26 12:00:00,16.58,16.64,16.56,16.59,199600.0,10.3906,10.4282,10.3781,10.3969,199600.0
2009-08-26 12:30:00,16.59,16.6,16.54,16.54,143700.0,10.3969,10.4032,10.3656,10.3656,143700.0
2009-08-26 13:00:00,16.55,16.55,16.5,16.51,210800.0,10.3718,10.3718,10.3405,10.3468,210800.0
2009-08-26 13:30:00,16.52,16.64,16.51,16.63,186000.0,10.353,10.4282,10.3468,10.422,186000.0
2009-08-26 14:00:00,16.64,16.65,16.62,16.62,116600.0,10.4282,10.4345,10.4157,10.4157,116600.0
2009-08-26 14:30:00,16.62,16.67,16.61,16.62,181400.0,10.4157,10.447,10.4094,10.4157,181400.0
2009-08-26 15:00:00,16.61,16.64,16.57,16.63,215700.0,10.4094,10.4282,10.3844,10.422,215700.0
2009-08-26 15:30:00,16.64,16.65,16.54,16.59,1067000.0,10.4282,10.4345,10.3656,10.3969,1067000.0
2009-08-27 09:30:00,16.67,16.67,16.44,16.54,389900.0,10.447,10.447,10.3029,10.3656,389900.0
2009-08-27 10:00:00,16.53,16.61,16.51,16.58,341200.0,10.3593,10.4094,10.3468,10.3906,341200.0
2009-08-27 10:30:00,16.57,16.57,16.51,16.52,132000.0,10.3844,10.3844,10.3468,10.353,132000.0
2009-08-27 11:00:00,16.51,16.58,16.5,16.58,133600.0,10.3468,10.3906,10.3405,10.3906,133600.0
2009-08-27 11:30:00,16.58,16.64,16.56,16.63,399400.0,10.3906,10.4282,10.3781,10.422,399400.0
2009-08-27 12:00:00,16.63,16.66,16.59,16.66,171300.0,10.422,10.4408,10.3969,10.4408,171300.0
2009-08-27 12:30:00,16.66,16.68,16.55,16.58,215100.0,10.4408,10.4533,10.3718,10.3906,215100.0
2009-08-27 13:00:00,16.57,16.59,16.52,16.56,124900.0,10.3844,10.3969,10.353,10.3781,124900.0
2009-08-27 13:30:00,16.56,16.6,16.55,16.59,138100.0,10.3781,10.4032,10.3718,10.3969,138100.0
2009-08-27 14:00:00,16.6,16.6,16.56,16.6,104100.0,10.4032,10.4032,10.3781,10.4032,104100.0
2009-08-27 14:30:00,16.6,16.7,16.6,16.68,256400.0,10.4032,10.4658,10.4032,10.4533,256400.0
2009-08-27 15:00:00,16.68,16.69,16.6,16.61,255100.0,10.4533,10.4596,10.4032,10.4094,255100.0
2009-08-27 15:30:00,16.61,16.66,16.6,16.65,489400.0,10.4094,10.4408,10.4032,10.4345,489400.0
2009-08-28 09:30:00,16.72,16.78,16.56,16.6,300500.0,10.4784,10.516,10.3781,10.4032,300500.0
2009-08-28 10:00:00,16.6,16.69,16.59,16.62,321500.0,10.4032,10.4596,10.3969,10.4157,321500.0
2009-08-28 10:30:00,16.62,16.68,16.6,16.62,203100.0,10.4157,10.4533,10.4032,10.4157,203100.0
2009-08-28 11:00:00,16.62,16.62,16.56,16.58,149200.0,10.4157,10.4157,10.3781,10.3906,149200.0
2009-08-28 11:30:00,16.58,16.58,16.51,16.57,212100.0,10.3906,10.3906,10.3468,10.3844,212100.0
2009-08-28 12:00:00,16.57,16.58,16.44,16.49,246600.0,10.3844,10.3906,10.3029,10.3342,246600.0
2009-08-28 12:30:00,16.49,16.53,16.47,16.49,97200.0,10.3342,10.3593,10.3217,10.3342,97200.0
2009-08-28 13:00:00,16.49,16.6,16.49,16.58,115700.0,10.3342,10.4032,10.3342,10.3906,115700.0
2009-08-28 13:30:00,16.57,16.58,16.55,16.55,60900.0,10.3844,10.3906,10.3718,10.3718,60900.0
2009-08-28 14:00:00,16.55,16.62,16.54,16.6,124900.0,10.3718,10.4157,10.3656,10.4032,124900.0
2009-08-28 14:30:00,16.6,16.61,16.56,16.58,94100.0,10.4032,10.4094,10.3781,10.3906,94100.0
2009-08-28 15:00:00,16.57,16.63,16.57,16.62,160200.0,10.3844,10.422,10.3844,10.4157,160200.0
2009-08-28 15:30:00,16.62,16.64,16.59,16.63,528700.0,10.4157,10.4282,10.3969,10.422,528700.0
2009-08-31 09:30:00,16.49,16.61,16.4,16.45,372900.0,10.3342,10.4094,10.2778,10.3092,372900.0
2009-08-31 10:00:00,16.45,16.48,16.4,16.44,252400.0,10.3092,10.328,10.2778,10.3029,252400.0
2009-08-31 10:30:00,16.45,16.5,16.41,16.48,237400.0,10.3092,10.3405,10.2841,10.328,237400.0
2009-08-31 11:00:00,16.48,16.48,16.43,16.48,127100.0,10.328,10.328,10.2966,10.328,127100.0
2009-08-31 11:30:00,16.47,16.48,16.43,16.43,83500.0,10.3217,10.328,10.2966,10.2966,83500.0
2009-08-31 12:00:00,16.43,16.47,16.42,16.47,74300.0,10.2966,10.3217,10.2904,10.3217,74300.0
2009-08-31 12:30:00,16.47,16.48,16.43,16.44,120500.0,10.3217,10.328,10.2966,10.3029,120500.0
2009-08-31 13:00:00,16.45,16.47,16.44,16.45,84900.0,10.3092,10.3217,10.3029,10.3092,84900.0
2009-08-31 13:30:00,16.44,16.46,16.42,16.44,83400.0,10.3029,10.3154,10.2904,10.3029,83400.0
2009-08-31 14:00:00,16.43,16.44,16.4,16.41,87500.0,10.2966,10.3029,10.2778,10.2841,87500.0
2009-08-31 14:30:00,16.41,16.47,16.41,16.44,215300.0,10.2841,10.3217,10.2841,10.3029,215300.0
2009-08-31 15:00:00,16.44,16.46,16.39,16.45,328000.0,10.3029,10.3154,10.2716,10.3092,328000.0
2009-08-31 15:30:00,16.46,16.53,16.45,16.52,796700.0,10.3154,10.3593,10.3092,10.353,796700.0
2009-09-01 09:30:00,16.47,16.58,16.42,16.57,480700.0,10.3217,10.3906,10.2904,10.3844,480700.0
2009-09-01 10:00:00,16.57,16.67,16.55,16.61,521400.0,10.3844,10.447,10.3718,10.4094,521400.0
2009-09-01 10:30:00,16.61,16.63,16.5,16.5,232400.0,10.4094,10.422,10.3405,10.3405,232400.0
2009-09-01 11:00:00,16.49,16.5,16.36,16.4,492000.0,10.3342,10.3405,10.2528,10.2778,492000.0
2009-09-01 11:30:00,16.39,16.45,16.31,16.39,388300.0,10.2716,10.3092,10.2214,10.2716,388300.0
2009-09-01 12:00:00,16.38,16.44,16.36,16.37,251300.0,10.2653,10.3029,10.2528,10.259,251300.0
2009-09-01 12:30:00,16.36,16.46,16.31,16.43,222200.0,10.2528,10.3154,10.2214,10.2966,222200.0
2009-09-01 13:00:00,16.43,16.49,16.41,16.46,304200.0,10.2966,10.3342,10.2841,10.3154,304200.0
2009-09-01 13:30:00,16.46,16.49,16.4,16.47,237600.0,10.3154,10.3342,10.2778,10.3217,237600.0
2009-09-01 14:00:00,16.48,16.48,16.41,16.44,217000.0,10.328,10.328,10.2841,10.3029,217000.0
2009-09-01 14:30:00,16.43,16.48,16.38,16.45,200700.0,10.2966,10.328,10.2653,10.3092,200700.0
2009-09-01 15:00:00,16.45,16.49,16.33,16.37,440900.0,10.3092,10.3342,10.234,10.259,440900.0
2009-09-01 15:30:00,16.38,16.42,16.3,16.36,1697800.0,10.2653,10.2904,10.2152,10.2528,1697800.0
2009-09-02 09:30:00,16.23,16.43,15.99,16.37,491200.0,10.1713,10.2966,10.0209,10.259,491200.0
2009-09-02 10:00:00,16.36,16.42,16.29,16.3,514000.0,10.2528,10.2904,10.2089,10.2152,514000.0
2009-09-02 10:30:00,16.3,16.31,16.19,16.25,586400.0,10.2152,10.2214,10.1462,10.1838,586400.0
2009-09-02 11:00:00,16.25,16.3,16.22,16.3,266300.0,10.1838,10.2152,10.165,10.2152,266300.0
2009-09-02 11:30:00,16.3,16.31,16.24,16.27,214000.0,10.2152,10.2214,10.1776,10.1964,214000.0
2009-09-02 12:00:00,16.27,16.3,16.23,16.29,128600.0,10.1964,10.2152,10.1713,10.2089,128600.0
2009-09-02 12:30:00,16.3,16.3,16.24,16.27,278400.0,10.2152,10.2152,10.1776,10.1964,278400.0
2009-09-02 13:00:00,16.27,16.31,16.22,16.3,138000.0,10.1964,10.2214,10.165,10.2152,138000.0
2009-09-02 13:30:00,16.3,16.33,16.3,16.3,91600.0,10.2152,10.234,10.2152,10.2152,91600.0
2009-09-02 14:00:00,16.3,16.37,16.3,16.34,178600.0,10.2152,10.259,10.2152,10.2402,178600.0
2009-09-02 14:30:00,16.34,16.38,16.3,16.3,132700.0,10.2402,10.2653,10.2152,10.2152,132700.0
2009-09-02 15:00:00,16.3,16.37,16.28,16.35,261100.0,10.2152,10.259,10.2026,10.2465,261100.0
2009-09-02 15:30:00,16.35,16.38,16.22,16.23,764600.0,10.2465,10.2653,10.165,10.1713,764600.0
2009-09-03 09:30:00,16.3,16.37,16.21,16.31,410400.0,10.2152,10.259,10.1588,10.2214,410400.0
2009-09-03 10:00:00,16.31,16.38,16.23,16.28,593100.0,10.2214,10.2653,10.1713,10.2026,593100.0
2009-09-03 10:30:00,16.27,16.34,16.26,16.3,181900.0,10.1964,10.2402,10.1901,10.2152,181900.0
2009-09-03 11:00:00,16.3,16.44,16.3,16.32,306000.0,10.2152,10.3029,10.2152,10.2277,306000.0
2009-09-03 11:30:00,16.32,16.36,16.31,16.34,133700.0,10.2277,10.2528,10.2214,10.2402,133700.0
2009-09-03 12:00:00,16.33,16.36,16.29,16.3,134600.0,10.234,10.2528,10.2089,10.2152,134600.0
2009-09-03 12:30:00,16.3,16.3,16.29,16.3,44900.0,10.2152,10.2152,10.2089,10.2152,44900.0
2009-09-03 13:00:00,16.29,16.34,16.29,16.31,98900.0,10.2089,10.2402,10.2089,10.2214,98900.0
2009-09-03 13:30:00,16.3,16.33,16.29,16.31,108300.0,10.2152,10.234,10.2089,10.2214,108300.0
2009-09-03 14:00:00,16.31,16.32,16.3,16.31,60600.0,10.2214,10.2277,10.2152,10.2214,60600.0
2009-09-03 14:30:00,16.31,16.32,16.26,16.32,139300.0,10.2214,10.2277,10.1901,10.2277,139300.0
2009-09-03 15:00:00,16.32,16.4,16.32,16.4,225100.0,10.2277,10.2778,10.2277,10.2778,225100.0
2009-09-03 15:30:00,16.4,16.55,16.39,16.54,795800.0,10.2778,10.3718,10.2716,10.3656,795800.0
2009-09-04 09:30:00,16.54,16.57,16.36,16.43,290400.0,10.3656,10.3844,10.2528,10.2966,290400.0
2009-09-04 10:00:00,16.43,16.56,16.43,16.55,182600.0,10.2966,10.3781,10.2966,10.3718,182600.0
2009-09-04 10:30:00,16.54,16.6,16.54,16.58,197000.0,10.3656,10.4032,10.3656,10.3906,197000.0
2009-09-04 11:00:00,16.58,16.63,16.57,16.59,204600.0,10.3906,10.422,10.3844,10.3969,204600.0
2009-09-04 11:30:00,16.59,16.59,16.55,16.57,88300.0,10.3969,10.3969,10.3718,10.3844,88300.0
2009-09-04 12:00:00,16.57,16.67,16.56,16.66,221900.0,10.3844,10.447,10.3781,10.4408,221900.0
2009-09-04 12:30:00,16.66,16.66,16.63,16.63,70500.0,10.4408,10.4408,10.422,10.422,70500.0
2009-09-04 13:00:00,16.64,16.69,16.61,16.68,163600.0,10.4282,10.4596,10.4094,10.4533,163600.0
2009-09-04 13:30:00,16.69,16.69,16.62,16.63,196200.0,10.4596,10.4596,10.4157,10.422,196200.0
2009-09-04 14:00:00,16.62,16.68,16.62,16.63,120200.0,10.4157,10.4533,10.4157,10.422,120200.0
2009-09-04 14:30:00,16.62,16.65,16.62,16.64,128000.0,10.4157,10.4345,10.4157,10.4282,128000.0
2009-09-04 15:00:00,16.64,16.65,16.61,16.65,176300.0,10.4282,10.4345,10.4094,10.4345,176300.0
2009-09-04 15:30:00,16.65,16.7,16.61,16.68,404400.0,10.4345,10.4658,10.4094,10.4533,404400.0
2009-09-08 09:30:00,16.75,16.84,16.59,16.79,385000.0,10.4972,10.5536,10.3969,10.5222,385000.0
2009-09-08 10:00:00,16.78,16.82,16.71,16.71,312700.0,10.516,10.541,10.4721,10.4721,312700.0
2009-09-08 10:30:00,16.72,16.77,16.67,16.73,294400.0,10.4784,10.5097,10.447,10.4846,294400.0
2009-09-08 11:00:00,16.73,16.75,16.68,16.68,116100.0,10.4846,10.4972,10.4533,10.4533,116100.0
2009-09-08 11:30:00,16.68,16.69,16.61,16.64,166900.0,10.4533,10.4596,10.4094,10.4282,166900.0
2009-09-08 12:00:00,16.64,16.71,16.63,16.69,129100.0,10.4282,10.4721,10.422,10.4596,129100.0
2009-09-08 12:30:00,16.69,16.71,16.66,16.67,56400.0,10.4596,10.4721,10.4408,10.447,56400.0
2009-09-08 13:00:00,16.66,16.66,16.55,16.59,203300.0,10.4408,10.4408,10.3718,10.3969,203300.0
2009-09-08 13:30:00,16.6,16.61,16.54,16.56,115300.0,10.4032,10.4094,10.3656,10.3781,115300.0
2009-09-08 14:00:00,16.56,16.57,16.51,16.54,146300.0,10.3781,10.3844,10.3468,10.3656,146300.0
2009-09-08 14:30:00,16.55,16.59,16.52,16.58,193200.0,10.3718,10.3969,10.353,10.3906,193200.0
2009-09-08 15:00:00,16.57,16.61,16.53,16.61,282100.0,10.3844,10.4094,10.3593,10.4094,282100.0
2009-09-08 15:30:00,16.6,16.68,16.59,16.66,492900.0,10.4032,10.4533,10.3969,10.4408,492900.0
2009-09-09 09:30:00,16.61,16.77,16.6,16.66,323300.0,10.4094,10.5097,10.4032,10.4408,323300.0
2009-09-09 10:00:00,16.67,16.69,16.61,16.63,194400.0,10.447,10.4596,10.4094,10.422,194400.0
2009-09-09 10:30:00,16.63,16.66,16.6,16.65,111500.0,10.422,10.4408,10.4032,10.4345,111500.0
2009-09-09 11:00:00,16.64,16.67,16.61,16.66,289000.0,10.4282,10.447,10.4094,10.4408,289000.0
2009-09-09 11:30:00,16.67,16.78,16.66,16.7,258700.0,10.447,10.516,10.4408,10.4658,258700.0
2009-09-09 12:00:00,16.7,16.74,16.68,16.73,71100.0,10.4658,10.4909,10.4533,10.4846,71100.0
2009-09-09 12:30:00,16.73,16.83,16.73,16.83,85200.0,10.4846,10.5473,10.4846,10.5473,85200.0
2009-09-09 13:00:00,16.82,16.88,16.8,16.86,171400.0,10.541,10.5786,10.5285,10.5661,171400.0
2009-09-09 13:30:00,16.85,16.87,16.84,16.85,85700.0,10.5598,10.5724,10.5536,10.5598,85700.0
2009-09-09 14:00:00,16.85,16.87,16.77,16.79,159500.0,10.5598,10.5724,10.5097,10.5222,159500.0
2009-09-09 14:30:00,16.78,16.81,16.72,16.77,216100.0,10.516,10.5348,10.4784,10.5097,216100.0
2009-09-09 15:00:00,16.77,16.8,16.75,16.78,162900.0,10.5097,10.5285,10.4972,10.516,162900.0
2009-09-09 15:30:00,16.78,17.17,16.77,16.87,684300.0,10.516,10.7604,10.5097,10.5724,684300.0
2009-09-10 09:30:00,16.78,16.82,16.56,16.6,319700.0,10.516,10.541,10.3781,10.4032,319700.0
2009-09-10 10:00:00,16.6,16.65,16.55,16.58,286000.0,10.4032,10.4345,10.3718,10.3906,286000.0
2009-09-10 10:30:00,16.58,16.75,16.57,16.66,437600.0,10.3906,10.4972,10.3844,10.4408,437600.0
2009-09-10 11:00:00,16.67,16.73,16.62,16.63,313500.0,10.447,10.4846,10.4157,10.422,313500.0
2009-09-10 11:30:00,16.63,16.68,16.62,16.66,391800.0,10.422,10.4533,10.4157,10.4408,391800.0
2009-09-10 12:00:00,16.65,16.66,16.6,16.63,162000.0,10.4345,10.4408,10.4032,10.422,162000.0
2009-09-10 12:30:00,16.63,16.64,16.59,16.6,187800.0,10.422,10.4282,10.3969,10.4032,187800.0
2009-09-10 13:00:00,16.61,16.66,16.56,16.59,234400.0,10.4094,10.4408,10.3781,10.3969,234400.0
2009-09-10 13:30:00,16.59,16.63,16.58,16.61,338800.0,10.3969,10.422,10.3906,10.4094,338800.0
2009-09-10 14:00:00,16.61,16.63,16.58,16.6,188300.0,10.4094,10.422,10.3906,10.4032,188300.0
2009-09-10 14:30:00,16.6,16.62,16.58,16.58,176200.0,10.4032,10.4157,10.3906,10.3906,176200.0
2009-09-10 15:00:00,16.59,16.6,16.55,16.57,477000.0,10.3969,10.4032,10.3718,10.3844,477000.0
2009-09-10 15:30:00,16.58,16.67,16.57,16.66,1130200.0,10.3906,10.447,10.3844,10.4408,1130200.0
2009-09-11 09:30:00,17.1,17.1,16.72,16.9,1341900.0,10.7165,10.7165,10.4784,10.5912,1341900.0
2009-09-11 10:00:00,16.89,16.93,16.77,16.9,692100.0,10.5849,10.61,10.5097,10.5912,692100.0
2009-09-11 10:30:00,16.9,16.97,16.9,16.92,479900.0,10.5912,10.635,10.5912,10.6037,479900.0
2009-09-11 11:00:00,16.92,16.93,16.86,16.89,359200.0,10.6037,10.61,10.5661,10.5849,359200.0
2009-09-11 11:30:00,16.88,16.91,16.87,16.91,282500.0,10.5786,10.5974,10.5724,10.5974,282500.0
2009-09-11 12:00:00,16.91,16.96,16.89,16.9,358900.0,10.5974,10.6288,10.5849,10.5912,358900.0
2009-09-11 12:30:00,16.89,16.91,16.86,16.9,221300.0,10.5849,10.5974,10.5661,10.5912,221300.0
2009-09-11 13:00:00,16.91,16.91,16.89,16.89,102700.0,10.5974,10.5974,10.5849,10.5849,102700.0
2009-09-11 13:30:00,16.89,16.9,16.88,16.89,144300.0,10.5849,10.5912,10.5786,10.5849,144300.0
2009-09-11 14:00:00,16.89,16.91,16.88,16.89,456400.0,10.5849,10.5974,10.5786,10.5849,456400.0
2009-09-11 14:30:00,16.89,16.91,16.86,16.87,334200.0,10.5849,10.5974,10.5661,10.5724,334200.0
2009-09-11 15:00:00,16.87,16.89,16.83,16.89,439500.0,10.5724,10.5849,10.5473,10.5849,439500.0
2009-09-11 15:30:00,16.89,16.96,16.83,16.84,809300.0,10.5849,10.6288,10.5473,10.5536,809300.0
2009-09-14 09:30:00,16.75,16.86,16.66,16.86,244300.0,10.4972,10.5661,10.4408,10.5661,244300.0
2009-09-14 10:00:00,16.86,16.89,16.84,16.87,224900.0,10.5661,10.5849,10.5536,10.5724,224900.0
2009-09-14 10:30:00,16.87,16.96,16.87,16.94,186800.0,10.5724,10.6288,10.5724,10.6162,186800.0
2009-09-14 11:00:00,16.94,17.06,16.94,17.0,280800.0,10.6162,10.6914,10.6162,10.6538,280800.0
2009-09-14 11:30:00,17.0,17.04,16.97,17.03,180500.0,10.6538,10.6789,10.635,10.6726,180500.0
2009-09-14 12:00:00,17.02,17.03,17.0,17.03,80800.0,10.6664,10.6726,10.6538,10.6726,80800.0
2009-09-14 12:30:00,17.02,17.02,16.99,17.0,121800.0,10.6664,10.6664,10.6476,10.6538,121800.0
2009-09-14 13:00:00,16.99,17.01,16.99,17.01,56400.0,10.6476,10.6601,10.6476,10.6601,56400.0
2009-09-14 13:30:00,17.01,17.09,17.0,17.09,210600.0,10.6601,10.7102,10.6538,10.7102,210600.0
2009-09-14 14:00:00,17.08,17.15,17.07,17.15,113700.0,10.704,10.7478,10.6977,10.7478,113700.0
2009-09-14 14:30:00,17.16,17.21,17.15,17.17,396600.0,10.7541,10.7854,10.7478,10.7604,396600.0
2009-09-14 15:00:00,17.17,17.17,17.13,17.13,267200.0,10.7604,10.7604,10.7353,10.7353,267200.0
2009-09-14 15:30:00,17.13,17.2,17.12,17.13,974500.0,10.7353,10.7792,10.729,10.7353,974500.0
2009-09-15 09:30:00,17.19,17.19,17.0,17.11,656600.0,10.7729,10.7729,10.6538,10.7228,656600.0
2009-09-15 10:00:00,17.11,17.23,17.09,17.2,332100.0,10.7228,10.798,10.7102,10.7792,332100.0
2009-09-15 10:30:00,17.2,17.21,17.11,17.15,165900.0,10.7792,10.7854,10.7228,10.7478,165900.0
2009-09-15 11:00:00,17.14,17.14,16.99,17.02,218700.0,10.7416,10.7416,10.6476,10.6664,218700.0
2009-09-15 11:30:00,17.03,17.03,16.97,16.97,281400.0,10.6726,10.6726,10.635,10.635,281400.0
2009-09-15 12:00:00,16.97,16.98,16.89,16.89,270200.0,10.635,10.6413,10.5849,10.5849,270200.0
2009-09-15 12:30:00,16.89,16.92,16.86,16.87,236800.0,10.5849,10.6037,10.5661,10.5724,236800.0
2009-09-15 13:00:00,16.87,16.9,16.84,16.86,254500.0,10.5724,10.5912,10.5536,10.5661,254500.0
2009-09-15 13:30:00,16.87,16.87,16.83,16.85,227600.0,10.5724,10.5724,10.5473,10.5598,227600.0
2009-09-15 14:00:00,16.84,16.91,16.84,16.91,340000.0,10.5536,10.5974,10.5536,10.5974,340000.0
2009-09-15 14:30:00,16.91,17.0,16.87,16.99,511300.0,10.5974,10.6538,10.5724,10.6476,511300.0
2009-09-15 15:00:00,16.98,17.07,16.96,17.05,330400.0,10.6413,10.6977,10.6288,10.6852,330400.0
2009-09-15 15:30:00,17.04,17.05,16.96,16.97,753500.0,10.6789,10.6852,10.6288,10.635,753500.0
2009-09-16 09:30:00,17.09,17.09,16.9,17.06,354000.0,10.7102,10.7102,10.5912,10.6914,354000.0
2009-09-16 10:00:00,17.07,17.08,16.95,17.0,254000.0,10.6977,10.704,10.6225,10.6538,254000.0
2009-09-16 10:30:00,17.0,17.07,16.99,17.06,190200.0,10.6538,10.6977,10.6476,10.6914,190200.0
2009-09-16 11:00:00,17.06,17.14,17.05,17.11,141600.0,10.6914,10.7416,10.6852,10.7228,141600.0
2009-09-16 11:30:00,17.12,17.25,17.11,17.24,226200.0,10.729,10.8105,10.7228,10.8042,226200.0
2009-09-16 12:00:00,17.24,17.25,17.2,17.2,156500.0,10.8042,10.8105,10.7792,10.7792,156500.0
2009-09-16 12:30:00,17.19,17.24,17.16,17.19,116500.0,10.7729,10.8042,10.7541,10.7729,116500.0
2009-09-16 13:00:00,17.19,17.33,17.18,17.31,336100.0,10.7729,10.8607,10.7666,10.8481,336100.0
2009-09-16 13:30:00,17.31,17.34,17.24,17.34,219700.0,10.8481,10.8669,10.8042,10.8669,219700.0
2009-09-16 14:00:00,17.34,17.39,17.28,17.31,293900.0,10.8669,10.8983,10.8293,10.8481,293900.0
2009-09-16 14:30:00,17.3,17.35,17.28,17.28,267900.0,10.8419,10.8732,10.8293,10.8293,267900.0
2009-09-16 15:00:00,17.29,17.33,17.27,17.29,293800.0,10.8356,10.8607,10.823,10.8356,293800.0
2009-09-16 15:30:00,17.3,17.37,17.28,17.36,734400.0,10.8419,10.8857,10.8293,10.8795,734400.0
2009-09-17 09:30:00,17.25,17.44,17.23,17.44,510300.0,10.8105,10.9296,10.798,10.9296,510300.0
2009-09-17 10:00:00,17.44,17.5,17.25,17.3,381800.0,10.9296,10.9672,10.8105,10.8419,381800.0
2009-09-17 10:30:00,17.3,17.36,17.23,17.24,239800.0,10.8419,10.8795,10.798,10.8042,239800.0
2009-09-17 11:00:00,17.24,17.32,17.23,17.3,242500.0,10.8042,10.8544,10.798,10.8419,242500.0
2009-09-17 11:30:00,17.3,17.31,17.25,17.3,271700.0,10.8419,10.8481,10.8105,10.8419,271700.0
2009-09-17 12:00:00,17.29,17.33,17.19,17.26,192300.0,10.8356,10.8607,10.7729,10.8168,192300.0
2009-09-17 12:30:00,17.26,17.26,17.17,17.18,117100.0,10.8168,10.8168,10.7604,10.7666,117100.0
2009-09-17 13:00:00,17.19,17.22,17.11,17.15,202300.0,10.7729,10.7917,10.7228,10.7478,202300.0
2009-09-17 13:30:00,17.15,17.21,17.13,17.19,193000.0,10.7478,10.7854,10.7353,10.7729,193000.0
2009-09-17 14:00:00,17.19,17.21,17.18,17.19,167700.0,10.7729,10.7854,10.7666,10.7729,167700.0
2009-09-17 14:30:00,17.19,17.24,17.17,17.19,154500.0,10.7729,10.8042,10.7604,10.7729,154500.0
2009-09-17 15:00:00,17.18,17.22,17.17,17.2,198000.0,10.7666,10.7917,10.7604,10.7792,198000.0
2009-09-17 15:30:00,17.21,17.21,17.14,17.18,565800.0,10.7854,10.7854,10.7416,10.7666,565800.0
2009-09-18 09:30:00,17.18,17.28,17.11,17.21,1042800.0,10.7666,10.8293,10.7228,10.7854,1042800.0
2009-09-18 10:00:00,17.2,17.23,17.14,17.16,204000.0,10.7792,10.798,10.7416,10.7541,204000.0
2009-09-18 10:30:00,17.16,17.25,17.16,17.23,226800.0,10.7541,10.8105,10.7541,10.798,226800.0
2009-09-18 11:00:00,17.24,17.24,17.16,17.16,80400.0,10.8042,10.8042,10.7541,10.7541,80400.0
2009-09-18 11:30:00,17.16,17.17,17.11,17.11,159800.0,10.7541,10.7604,10.7228,10.7228,159800.0
2009-09-18 12:00:00,17.11,17.15,17.1,17.14,69900.0,10.7228,10.7478,10.7165,10.7416,69900.0
2009-09-18 12:30:00,17.15,17.19,17.14,17.19,80900.0,10.7478,10.7729,10.7416,10.7729,80900.0
2009-09-18 13:00:00,17.18,17.2,17.1,17.1,157000.0,10.7666,10.7792,10.7165,10.7165,157000.0
2009-09-18 13:30:00,17.1,17.11,17.09,17.1,98400.0,10.7165,10.7228,10.7102,10.7165,98400.0
2009-09-18 14:00:00,17.1,17.11,17.05,17.1,167700.0,10.7165,10.7228,10.6852,10.7165,167700.0
2009-09-18 14:30:00,17.09,17.12,17.07,17.09,168600.0,10.7102,10.729,10.6977,10.7102,168600.0
2009-09-18 15:00:00,17.09,17.2,17.08,17.16,243800.0,10.7102,10.7792,10.704,10.7541,243800.0
2009-09-18 15:30:00,17.15,17.16,17.06,17.07,679300.0,10.7478,10.7541,10.6914,10.6977,679300.0
2009-09-21 09:30:00,16.94,17.06,16.91,17.0,252100.0,10.6162,10.6914,10.5974,10.6538,252100.0
2009-09-21 10:00:00,16.99,17.02,16.96,17.01,216100.0,10.6476,10.6664,10.6288,10.6601,216100.0
2009-09-21 10:30:00,17.0,17.04,16.98,17.02,160000.0,10.6538,10.6789,10.6413,10.6664,160000.0
2009-09-21 11:00:00,17.01,17.06,17.01,17.05,95200.0,10.6601,10.6914,10.6601,10.6852,95200.0
2009-09-21 11:30:00,17.05,17.09,17.03,17.07,90400.0,10.6852,10.7102,10.6726,10.6977,90400.0
2009-09-21 12:00:00,17.07,17.07,17.06,17.07,23800.0,10.6977,10.6977,10.6914,10.6977,23800.0
2009-09-21 12:30:00,17.07,17.1,17.03,17.03,106700.0,10.6977,10.7165,10.6726,10.6726,106700.0
2009-09-21 13:00:00,17.04,17.11,17.03,17.11,65700.0,10.6789,10.7228,10.6726,10.7228,65700.0
2009-09-21 13:30:00,17.11,17.11,17.08,17.09,90800.0,10.7228,10.7228,10.704,10.7102,90800.0
2009-09-21 14:00:00,17.1,17.12,17.04,17.04,79600.0,10.7165,10.729,10.6789,10.6789,79600.0
2009-09-21 14:30:00,17.04,17.12,17.04,17.1,121500.0,10.6789,10.729,10.6789,10.7165,121500.0
2009-09-21 15:00:00,17.1,17.15,17.09,17.1,179600.0,10.7165,10.7478,10.7102,10.7165,179600.0
2009-09-21 15:30:00,17.1,17.1,16.98,17.01,817700.0,10.7165,10.7165,10.6413,10.6601,817700.0
2009-09-22 09:30:00,17.02,17.11,16.92,16.93,238900.0,10.6664,10.7228,10.6037,10.61,238900.0
2009-09-22 10:00:00,16.93,16.98,16.9,16.9,109800.0,10.61,10.6413,10.5912,10.5912,109800.0
2009-09-22 10:30:00,16.9,16.9,16.84,16.85,139300.0,10.5912,10.5912,10.5536,10.5598,139300.0
2009-09-22 11:00:00,16.85,16.85,16.82,16.84,124100.0,10.5598,10.5598,10.541,10.5536,124100.0
2009-09-22 11:30:00,16.84,16.86,16.81,16.86,179000.0,10.5536,10.5661,10.5348,10.5661,179000.0
2009-09-22 12:00:00,16.86,16.91,16.86,16.9,173200.0,10.5661,10.5974,10.5661,10.5912,173200.0
2009-09-22 12:30:00,16.9,16.92,16.87,16.89,88100.0,10.5912,10.6037,10.5724,10.5849,88100.0
2009-09-22 13:00:00,16.88,16.94,16.86,16.88,142600.0,10.5786,10.6162,10.5661,10.5786,142600.0
2009-09-22 13:30:00,16.88,16.89,16.85,16.89,141900.0,10.5786,10.5849,10.5598,10.5849,141900.0
2009-09-22 14:00:00,16.88,16.89,16.83,16.84,112600.0,10.5786,10.5849,10.5473,10.5536,112600.0
2009-09-22 14:30:00,16.84,16.88,16.83,16.88,98400.0,10.5536,10.5786,10.5473,10.5786,98400.0
2009-09-22 15:00:00,16.87,16.89,16.84,16.88,249000.0,10.5724,10.5849,10.5536,10.5786,249000.0
2009-09-22 15:30:00,16.88,16.93,16.86,16.9,823600.0,10.5786,10.61,10.5661,10.5912,823600.0
2009-09-23 09:30:00,16.87,17.0,16.87,16.96,227200.0,10.5724,10.6538,10.5724,10.6288,227200.0
2009-09-23 10:00:00,16.96,17.06,16.96,17.04,154300.0,10.6288,10.6914,10.6288,10.6789,154300.0
2009-09-23 10:30:00,17.04,17.08,16.96,16.96,156400.0,10.6789,10.704,10.6288,10.6288,156400.0
2009-09-23 11:00:00,16.97,16.99,16.92,16.99,171200.0,10.635,10.6476,10.6037,10.6476,171200.0
2009-09-23 11:30:00,16.99,17.04,16.96,17.04,124700.0,10.6476,10.6789,10.6288,10.6789,124700.0
2009-09-23 12:00:00,17.03,17.06,17.03,17.05,62400.0,10.6726,10.6914,10.6726,10.6852,62400.0
2009-09-23 12:30:00,17.06,17.08,17.03,17.08,64100.0,10.6914,10.704,10.6726,10.704,64100.0
2009-09-23 13:00:00,17.07,17.08,16.99,17.01,132200.0,10.6977,10.704,10.6476,10.6601,132200.0
2009-09-23 13:30:00,17.01,17.04,16.99,17.04,100900.0,10.6601,10.6789,10.6476,10.6789,100900.0
2009-09-23 14:00:00,17.03,17.07,16.97,17.03,192700.0,10.6726,10.6977,10.635,10.6726,192700.0
2009-09-23 14:30:00,17.03,17.06,16.96,16.97,370900.0,10.6726,10.6914,10.6288,10.635,370900.0
2009-09-23 15:00:00,16.98,17.0,16.92,16.95,352800.0,10.6413,10.6538,10.6037,10.6225,352800.0
2009-09-23 15:30:00,16.95,16.95,16.7,16.71,967500.0,10.6225,10.6225,10.4658,10.4721,967500.0
2009-09-24 09:30:00,16.75,16.97,16.75,16.96,280100.0,10.4972,10.635,10.4972,10.6288,280100.0
2009-09-24 10:00:00,16.96,16.97,16.64,16.69,486500.0,10.6288,10.635,10.4282,10.4596,486500.0
2009-09-24 10:30:00,16.69,16.69,16.58,16.63,423800.0,10.4596,10.4596,10.3906,10.422,423800.0
2009-09-24 11:00:00,16.63,16.69,16.6,16.65,211500.0,10.422,10.4596,10.4032,10.4345,211500.0
2009-09-24 11:30:00,16.65,16.71,16.59,16.65,178300.0,10.4345,10.4721,10.3969,10.4345,178300.0
2009-09-24 12:00:00,16.65,16.72,16.63,16.65,243600.0,10.4345,10.4784,10.422,10.4345,243600.0
2009-09-24 12:30:00,16.66,16.66,16.6,16.61,116300.0,10.4408,10.4408,10.4032,10.4094,116300.0
2009-09-24 13:00:00,16.62,16.65,16.57,16.63,158000.0,10.4157,10.4345,10.3844,10.422,158000.0
2009-09-24 13:30:00,16.63,16.65,16.55,16.61,145300.0,10.422,10.4345,10.3718,10.4094,145300.0
2009-09-24 14:00:00,16.61,16.63,16.56,16.59,171700.0,10.4094,10.422,10.3781,10.3969,171700.0
2009-09-24 14:30:00,16.58,16.6,16.54,16.58,168400.0,10.3906,10.4032,10.3656,10.3906,168400.0
2009-09-24 15:00:00,16.59,16.69,16.58,16.6,327700.0,10.3969,10.4596,10.3906,10.4032,327700.0
2009-09-24 15:30:00,16.6,16.64,16.53,16.54,940500.0,10.4032,10.4282,10.3593,10.3656,940500.0
2009-09-25 09:30:00,16.42,16.71,16.41,16.56,294900.0,10.2904,10.4721,10.2841,10.3781,294900.0
2009-09-25 10:00:00,16.55,16.59,16.5,16.55,243800.0,10.3718,10.3969,10.3405,10.3718,243800.0
2009-09-25 10:30:00,16.55,16.58,16.46,16.48,162900.0,10.3718,10.3906,10.3154,10.328,162900.0
2009-09-25 11:00:00,16.48,16.52,16.45,16.47,242500.0,10.328,10.353,10.3092,10.3217,242500.0
2009-09-25 11:30:00,16.47,16.47,16.39,16.4,200600.0,10.3217,10.3217,10.2716,10.2778,200600.0
2009-09-25 12:00:00,16.4,16.43,16.32,16.36,194900.0,10.2778,10.2966,10.2277,10.2528,194900.0
2009-09-25 12:30:00,16.36,16.39,16.32,16.32,117500.0,10.2528,10.2716,10.2277,10.2277,117500.0
2009-09-25 13:00:00,16.32,16.39,16.31,16.38,170400.0,10.2277,10.2716,10.2214,10.2653,170400.0
2009-09-25 13:30:00,16.37,16.38,16.34,16.38,136500.0,10.259,10.2653,10.2402,10.2653,136500.0
2009-09-25 14:00:00,16.38,16.42,16.35,16.35,203400.0,10.2653,10.2904,10.2465,10.2465,203400.0
2009-09-25 14:30:00,16.34,16.42,16.33,16.41,171900.0,10.2402,10.2904,10.234,10.2841,171900.0
2009-09-25 15:00:00,16.41,16.42,16.38,16.4,327900.0,10.2841,10.2904,10.2653,10.2778,327900.0
2009-09-25 15:30:00,16.4,16.4,16.3,16.31,1166200.0,10.2778,10.2778,10.2152,10.2214,1166200.0
2009-09-28 09:30:00,16.41,16.7,16.4,16.66,309600.0,10.2841,10.4658,10.2778,10.4408,309600.0
2009-09-28 10:00:00,16.66,16.77,16.64,16.77,183900.0,10.4408,10.5097,10.4282,10.5097,183900.0
2009-09-28 10:30:00,16.77,16.83,16.75,16.75,210400.0,10.5097,10.5473,10.4972,10.4972,210400.0
2009-09-28 11:00:00,16.75,16.8,16.73,16.75,93400.0,10.4972,10.5285,10.4846,10.4972,93400.0
2009-09-28 11:30:00,16.75,16.82,16.74,16.79,91300.0,10.4972,10.541,10.4909,10.5222,91300.0
2009-09-28 12:00:00,16.79,16.82,16.79,16.79,73600.0,10.5222,10.541,10.5222,10.5222,73600.0
2009-09-28 12:30:00,16.79,16.8,16.77,16.78,84500.0,10.5222,10.5285,10.5097,10.516,84500.0
2009-09-28 13:00:00,16.77,16.8,16.77,16.78,54500.0,10.5097,10.5285,10.5097,10.516,54500.0
2009-09-28 13:30:00,16.78,16.85,16.77,16.82,108000.0,10.516,10.5598,10.5097,10.541,108000.0
2009-09-28 14:00:00,16.81,16.86,16.79,16.85,200800.0,10.5348,10.5661,10.5222,10.5598,200800.0
2009-09-28 14:30:00,16.86,16.86,16.83,16.84,80600.0,10.5661,10.5661,10.5473,10.5536,80600.0
2009-09-28 15:00:00,16.84,16.86,16.79,16.83,201700.0,10.5536,10.5661,10.5222,10.5473,201700.0
2009-09-28 15:30:00,16.82,16.93,16.78,16.92,1096900.0,10.541,10.61,10.516,10.6037,1096900.0
2009-09-29 09:30:00,16.92,16.97,16.78,16.96,219800.0,10.6037,10.635,10.516,10.6288,219800.0
2009-09-29 10:00:00,16.95,16.95,16.77,16.86,561300.0,10.6225,10.6225,10.5097,10.5661,561300.0
2009-09-29 10:30:00,16.87,16.87,16.73,16.74,207600.0,10.5724,10.5724,10.4846,10.4909,207600.0
2009-09-29 11:00:00,16.73,16.77,16.71,16.77,172800.0,10.4846,10.5097,10.4721,10.5097,172800.0
2009-09-29 11:30:00,16.77,16.79,16.67,16.68,177300.0,10.5097,10.5222,10.447,10.4533,177300.0
2009-09-29 12:00:00,16.68,16.74,16.68,16.72,147800.0,10.4533,10.4909,10.4533,10.4784,147800.0
2009-09-29 12:30:00,16.72,16.81,16.72,16.81,68900.0,10.4784,10.5348,10.4784,10.5348,68900.0
2009-09-29 13:00:00,16.81,16.86,16.8,16.81,114000.0,10.5348,10.5661,10.5285,10.5348,114000.0
2009-09-29 13:30:00,16.81,16.84,16.8,16.83,111800.0,10.5348,10.5536,10.5285,10.5473,111800.0
2009-09-29 14:00:00,16.83,16.84,16.77,16.79,115200.0,10.5473,10.5536,10.5097,10.5222,115200.0
2009-09-29 14:30:00,16.8,16.82,16.75,16.8,179300.0,10.5285,10.541,10.4972,10.5285,179300.0
2009-09-29 15:00:00,16.8,16.83,16.78,16.78,259300.0,10.5285,10.5473,10.516,10.516,259300.0
2009-09-29 15:30:00,16.78,16.8,16.74,16.74,544100.0,10.516,10.5285,10.4909,10.4909,544100.0
2009-09-30 09:30:00,16.77,16.87,16.56,16.62,313900.0,10.5097,10.5724,10.3781,10.4157,313900.0
2009-09-30 10:00:00,16.62,16.63,16.48,16.48,266600.0,10.4157,10.422,10.328,10.328,266600.0
2009-09-30 10:30:00,16.48,16.5,16.45,16.47,170400.0,10.328,10.3405,10.3092,10.3217,170400.0
2009-09-30 11:00:00,16.48,16.56,16.47,16.56,226100.0,10.328,10.3781,10.3217,10.3781,226100.0
2009-09-30 11:30:00,16.56,16.57,16.49,16.54,154200.0,10.3781,10.3844,10.3342,10.3656,154200.0
2009-09-30 12:00:00,16.54,16.62,16.53,16.61,133200.0,10.3656,10.4157,10.3593,10.4094,133200.0
2009-09-30 12:30:00,16.61,16.69,16.61,16.66,131500.0,10.4094,10.4596,10.4094,10.4408,131500.0
2009-09-30 13:00:00,16.67,16.75,16.67,16.71,149400.0,10.447,10.4972,10.447,10.4721,149400.0
2009-09-30 13:30:00,16.71,16.72,16.66,16.68,96900.0,10.4721,10.4784,10.4408,10.4533,96900.0
2009-09-30 14:00:00,16.68,16.7,16.65,16.69,111200.0,10.4533,10.4658,10.4345,10.4596,111200.0
2009-09-30 14:30:00,16.68,16.7,16.62,16.63,229800.0,10.4533,10.4658,10.4157,10.422,229800.0
2009-09-30 15:00:00,16.63,16.63,16.5,16.5,383200.0,10.422,10.422,10.3405,10.3405,383200.0
2009-09-30 15:30:00,16.51,16.6,16.5,16.57,1032000.0,10.3468,10.4032,10.3405,10.3844,1032000.0
2009-10-01 09:30:00,16.52,16.6,16.31,16.37,480000.0,10.353,10.4032,10.2214,10.259,480000.0
2009-10-01 10:00:00,16.37,16.47,16.22,16.43,786800.0,10.259,10.3217,10.165,10.2966,786800.0
2009-10-01 10:30:00,16.43,16.53,16.4,16.45,291900.0,10.2966,10.3593,10.2778,10.3092,291900.0
2009-10-01 11:00:00,16.46,16.5,16.4,16.44,266800.0,10.3154,10.3405,10.2778,10.3029,266800.0
2009-10-01 11:30:00,16.44,16.51,16.44,16.49,106100.0,10.3029,10.3468,10.3029,10.3342,106100.0
2009-10-01 12:00:00,16.49,16.51,16.46,16.5,109100.0,10.3342,10.3468,10.3154,10.3405,109100.0
2009-10-01 12:30:00,16.5,16.51,16.4,16.42,114600.0,10.3405,10.3468,10.2778,10.2904,114600.0
2009-10-01 13:00:00,16.43,16.44,16.36,16.4,175600.0,10.2966,10.3029,10.2528,10.2778,175600.0
2009-10-01 13:30:00,16.41,16.45,16.37,16.43,109600.0,10.2841,10.3092,10.259,10.2966,109600.0
2009-10-01 14:00:00,16.43,16.44,16.38,16.39,123100.0,10.2966,10.3029,10.2653,10.2716,123100.0
2009-10-01 14:30:00,16.4,16.4,16.31,16.31,219900.0,10.2778,10.2778,10.2214,10.2214,219900.0
2009-10-01 15:00:00,16.31,16.32,16.25,16.25,407300.0,10.2214,10.2277,10.1838,10.1838,407300.0
2009-10-01 15:30:00,16.25,16.36,16.17,16.17,1428000.0,10.1838,10.2528,10.1337,10.1337,1428000.0
2009-10-02 09:30:00,15.97,16.14,15.93,16.12,329900.0,10.0083,10.1149,9.9833,10.1023,329900.0
2009-10-02 10:00:00,16.12,16.32,16.09,16.31,505800.0,10.1023,10.2277,10.0835,10.2214,505800.0
2009-10-02 10:30:00,16.3,16.4,16.25,16.32,360200.0,10.2152,10.2778,10.1838,10.2277,360200.0
2009-10-02 11:00:00,16.32,16.39,16.32,16.38,214400.0,10.2277,10.2716,10.2277,10.2653,214400.0
2009-10-02 11:30:00,16.38,16.41,16.3,16.31,268900.0,10.2653,10.2841,10.2152,10.2214,268900.0
2009-10-02 12:00:00,16.31,16.37,16.3,16.31,115500.0,10.2214,10.259,10.2152,10.2214,115500.0
2009-10-02 12:30:00,16.31,16.34,16.27,16.33,123200.0,10.2214,10.2402,10.1964,10.234,123200.0
2009-10-02 13:00:00,16.33,16.42,16.32,16.39,110900.0,10.234,10.2904,10.2277,10.2716,110900.0
2009-10-02 13:30:00,16.39,16.42,16.36,16.4,117600.0,10.2716,10.2904,10.2528,10.2778,117600.0
2009-10-02 14:00:00,16.4,16.4,16.32,16.36,169000.0,10.2778,10.2778,10.2277,10.2528,169000.0
2009-10-02 14:30:00,16.37,16.39,16.32,16.32,220400.0,10.259,10.2716,10.2277,10.2277,220400.0
2009-10-02 15:00:00,16.33,16.33,16.19,16.2,391300.0,10.234,10.234,10.1462,10.1525,391300.0
2009-10-02 15:30:00,16.19,16.33,16.19,16.24,866600.0,10.1462,10.234,10.1462,10.1776,866600.0
2009-10-05 09:30:00,16.36,16.44,16.09,16.17,409800.0,10.2528,10.3029,10.0835,10.1337,409800.0
2009-10-05 10:00:00,16.17,16.27,16.1,16.25,430300.0,10.1337,10.1964,10.0898,10.1838,430300.0
2009-10-05 10:30:00,16.26,16.32,16.22,16.22,184700.0,10.1901,10.2277,10.165,10.165,184700.0
2009-10-05 11:00:00,16.22,16.27,16.22,16.24,130800.0,10.165,10.1964,10.165,10.1776,130800.0
2009-10-05 11:30:00,16.24,16.26,16.21,16.23,154200.0,10.1776,10.1901,10.1588,10.1713,154200.0
2009-10-05 12:00:00,16.24,16.29,16.23,16.29,92200.0,10.1776,10.2089,10.1713,10.2089,92200.0
2009-10-05 12:30:00,16.28,16.33,16.28,16.3,108400.0,10.2026,10.234,10.2026,10.2152,108400.0
2009-10-05 13:00:00,16.3,16.31,16.27,16.28,154000.0,10.2152,10.2214,10.1964,10.2026,154000.0
2009-10-05 13:30:00,16.28,16.29,16.27,16.28,75200.0,10.2026,10.2089,10.1964,10.2026,75200.0
2009-10-05 14:00:00,16.28,16.32,16.28,16.31,103200.0,10.2026,10.2277,10.2026,10.2214,103200.0
2009-10-05 14:30:00,16.32,16.4,16.31,16.36,327600.0,10.2277,10.2778,10.2214,10.2528,327600.0
2009-10-05 15:00:00,16.37,16.45,16.36,16.44,460400.0,10.259,10.3092,10.2528,10.3029,460400.0
2009-10-05 15:30:00,16.45,16.52,16.45,16.52,1271100.0,10.3092,10.353,10.3092,10.353,1271100.0
2009-10-06 09:30:00,16.64,16.65,16.45,16.46,358600.0,10.4282,10.4345,10.3092,10.3154,358600.0
2009-10-06 10:00:00,16.46,16.55,16.43,16.51,415500.0,10.3154,10.3718,10.2966,10.3468,415500.0
2009-10-06 10:30:00,16.51,16.61,16.48,16.52,454000.0,10.3468,10.4094,10.328,10.353,454000.0
2009-10-06 11:00:00,16.53,16.65,16.53,16.61,189000.0,10.3593,10.4345,10.3593,10.4094,189000.0
2009-10-06 11:30:00,16.6,16.64,16.6,16.6,126100.0,10.4032,10.4282,10.4032,10.4032,126100.0
2009-10-06 12:00:00,16.6,16.64,16.59,16.64,137200.0,10.4032,10.4282,10.3969,10.4282,137200.0
2009-10-06 12:30:00,16.64,16.66,16.62,16.63,166100.0,10.4282,10.4408,10.4157,10.422,166100.0
2009-10-06 13:00:00,16.63,16.68,16.61,16.63,429500.0,10.422,10.4533,10.4094,10.422,429500.0
2009-10-06 13:30:00,16.63,16.64,16.47,16.48,378600.0,10.422,10.4282,10.3217,10.328,378600.0
2009-10-06 14:00:00,16.48,16.5,16.41,16.43,269700.0,10.328,10.3405,10.2841,10.2966,269700.0
2009-10-06 14:30:00,16.43,16.54,16.42,16.51,257300.0,10.2966,10.3656,10.2904,10.3468,257300.0
2009-10-06 15:00:00,16.5,16.61,16.49,16.56,467300.0,10.3405,10.4094,10.3342,10.3781,467300.0
2009-10-06 15:30:00,16.56,16.63,16.54,16.62,689400.0,10.3781,10.422,10.3656,10.4157,689400.0
2009-10-07 09:30:00,16.5,16.57,16.39,16.4,313900.0,10.3405,10.3844,10.2716,10.2778,313900.0
2009-10-07 10:00:00,16.4,16.42,16.35,16.39,311700.0,10.2778,10.2904,10.2465,10.2716,311700.0
2009-10-07 10:30:00,16.39,16.4,16.3,16.34,287000.0,10.2716,10.2778,10.2152,10.2402,287000.0
2009-10-07 11:00:00,16.34,16.43,16.34,16.38,161100.0,10.2402,10.2966,10.2402,10.2653,161100.0
2009-10-07 11:30:00,16.38,16.39,16.32,16.32,73800.0,10.2653,10.2716,10.2277,10.2277,73800.0
2009-10-07 12:00:00,16.32,16.37,16.31,16.37,95800.0,10.2277,10.259,10.2214,10.259,95800.0
2009-10-07 12:30:00,16.38,16.4,16.32,16.39,99300.0,10.2653,10.2778,10.2277,10.2716,99300.0
2009-10-07 13:00:00,16.39,16.4,16.31,16.33,99200.0,10.2716,10.2778,10.2214,10.234,99200.0
2009-10-07 13:30:00,16.34,16.39,16.33,16.39,141100.0,10.2402,10.2716,10.234,10.2716,141100.0
2009-10-07 14:00:00,16.39,16.39,16.33,16.34,194100.0,10.2716,10.2716,10.234,10.2402,194100.0
2009-10-07 14:30:00,16.33,16.38,16.31,16.37,108400.0,10.234,10.2653,10.2214,10.259,108400.0
2009-10-07 15:00:00,16.37,16.44,16.36,16.43,146700.0,10.259,10.3029,10.2528,10.2966,146700.0
2009-10-07 15:30:00,16.43,16.46,16.4,16.45,551100.0,10.2966,10.3154,10.2778,10.3092,551100.0
2009-10-08 09:30:00,16.49,16.6,16.32,16.37,280400.0,10.3342,10.4032,10.2277,10.259,280400.0
2009-10-08 10:00:00,16.37,16.42,16.33,16.38,240000.0,10.259,10.2904,10.234,10.2653,240000.0
2009-10-08 10:30:00,16.39,16.41,16.34,16.36,154700.0,10.2716,10.2841,10.2402,10.2528,154700.0
2009-10-08 11:00:00,16.37,16.47,16.36,16.41,180400.0,10.259,10.3217,10.2528,10.2841,180400.0
2009-10-08 11:30:00,16.41,16.46,16.41,16.43,211300.0,10.2841,10.3154,10.2841,10.2966,211300.0
2009-10-08 12:00:00,16.43,16.44,16.37,16.44,199900.0,10.2966,10.3029,10.259,10.3029,199900.0
2009-10-08 12:30:00,16.44,16.45,16.38,16.39,110800.0,10.3029,10.3092,10.2653,10.2716,110800.0
2009-10-08 13:00:00,16.39,16.42,16.29,16.32,327700.0,10.2716,10.2904,10.2089,10.2277,327700.0
2009-10-08 13:30:00,16.33,16.36,16.26,16.35,212600.0,10.234,10.2528,10.1901,10.2465,212600.0
2009-10-08 14:00:00,16.36,16.38,16.33,16.36,156800.0,10.2528,10.2653,10.234,10.2528,156800.0
2009-10-08 14:30:00,16.36,16.39,16.33,16.37,147900.0,10.2528,10.2716,10.234,10.259,147900.0
2009-10-08 15:00:00,16.37,16.39,16.32,16.33,236300.0,10.259,10.2716,10.2277,10.234,236300.0
2009-10-08 15:30:00,16.33,16.35,16.29,16.34,691400.0,10.234,10.2465,10.2089,10.2402,691400.0
2009-10-09 09:30:00,16.29,16.41,16.25,16.3,213000.0,10.2089,10.2841,10.1838,10.2152,213000.0
2009-10-09 10:00:00,16.3,16.32,16.26,16.29,204100.0,10.2152,10.2277,10.1901,10.2089,204100.0
2009-10-09 10:30:00,16.28,16.32,16.27,16.27,170800.0,10.2026,10.2277,10.1964,10.1964,170800.0
2009-10-09 11:00:00,16.27,16.33,16.26,16.28,396700.0,10.1964,10.234,10.1901,10.2026,396700.0
2009-10-09 11:30:00,16.28,16.3,16.27,16.29,63700.0,10.2026,10.2152,10.1964,10.2089,63700.0
2009-10-09 12:00:00,16.29,16.29,16.26,16.28,70000.0,10.2089,10.2089,10.1901,10.2026,70000.0
2009-10-09 12:30:00,16.29,16.32,16.28,16.32,94300.0,10.2089,10.2277,10.2026,10.2277,94300.0
2009-10-09 13:00:00,16.32,16.32,16.28,16.3,88200.0,10.2277,10.2277,10.2026,10.2152,88200.0
2009-10-09 13:30:00,16.3,16.32,16.25,16.28,161000.0,10.2152,10.2277,10.1838,10.2026,161000.0
2009-10-09 14:00:00,16.28,16.29,16.25,16.28,92900.0,10.2026,10.2089,10.1838,10.2026,92900.0
2009-10-09 14:30:00,16.28,16.3,16.27,16.3,100400.0,10.2026,10.2152,10.1964,10.2152,100400.0
2009-10-09 15:00:00,16.3,16.33,16.29,16.29,188400.0,10.2152,10.234,10.2089,10.2089,188400.0
2009-10-09 15:30:00,16.3,16.35,16.28,16.35,803600.0,10.2152,10.2465,10.2026,10.2465,803600.0
2009-10-12 09:30:00,16.45,16.51,16.26,16.43,199200.0,10.3092,10.3468,10.1901,10.2966,199200.0
2009-10-12 10:00:00,16.43,16.44,16.32,16.44,208000.0,10.2966,10.3029,10.2277,10.3029,208000.0
2009-10-12 10:30:00,16.44,16.48,16.43,16.47,168600.0,10.3029,10.328,10.2966,10.3217,168600.0
2009-10-12 11:00:00,16.47,16.51,16.46,16.5,139400.0,10.3217,10.3468,10.3154,10.3405,139400.0
2009-10-12 11:30:00,16.5,16.5,16.45,16.5,138200.0,10.3405,10.3405,10.3092,10.3405,138200.0
2009-10-12 12:00:00,16.49,16.52,16.49,16.52,80700.0,10.3342,10.353,10.3342,10.353,80700.0
2009-10-12 12:30:00,16.51,16.58,16.49,16.57,332500.0,10.3468,10.3906,10.3342,10.3844,332500.0
2009-10-12 13:00:00,16.57,16.59,16.56,16.58,146200.0,10.3844,10.3969,10.3781,10.3906,146200.0
2009-10-12 13:30:00,16.58,16.59,16.56,16.56,107200.0,10.3906,10.3969,10.3781,10.3781,107200.0
2009-10-12 14:00:00,16.56,16.57,16.47,16.47,89300.0,10.3781,10.3844,10.3217,10.3217,89300.0
2009-10-12 14:30:00,16.48,16.51,16.45,16.51,156900.0,10.328,10.3468,10.3092,10.3468,156900.0
2009-10-12 15:00:00,16.51,16.52,16.46,16.47,156000.0,10.3468,10.353,10.3154,10.3217,156000.0
2009-10-12 15:30:00,16.48,16.52,16.45,16.52,372900.0,10.328,10.353,10.3092,10.353,372900.0
2009-10-13 09:30:00,16.48,16.56,16.38,16.49,306200.0,10.328,10.3781,10.2653,10.3342,306200.0
2009-10-13 10:00:00,16.48,16.56,16.45,16.47,344000.0,10.328,10.3781,10.3092,10.3217,344000.0
2009-10-13 10:30:00,16.47,16.53,16.45,16.5,465300.0,10.3217,10.3593,10.3092,10.3405,465300.0
2009-10-13 11:00:00,16.49,16.49,16.37,16.38,166000.0,10.3342,10.3342,10.259,10.2653,166000.0
2009-10-13 11:30:00,16.38,16.51,16.32,16.48,222500.0,10.2653,10.3468,10.2277,10.328,222500.0
2009-10-13 12:00:00,16.48,16.53,16.47,16.53,110100.0,10.328,10.3593,10.3217,10.3593,110100.0
2009-10-13 12:30:00,16.53,16.55,16.46,16.47,165100.0,10.3593,10.3718,10.3154,10.3217,165100.0
2009-10-13 13:00:00,16.48,16.52,16.47,16.51,218500.0,10.328,10.353,10.3217,10.3468,218500.0
2009-10-13 13:30:00,16.51,16.52,16.47,16.49,204400.0,10.3468,10.353,10.3217,10.3342,204400.0
2009-10-13 14:00:00,16.5,16.5,16.44,16.47,238800.0,10.3405,10.3405,10.3029,10.3217,238800.0
2009-10-13 14:30:00,16.47,16.53,16.44,16.45,237500.0,10.3217,10.3593,10.3029,10.3092,237500.0
2009-10-13 15:00:00,16.45,16.48,16.43,16.44,276600.0,10.3092,10.328,10.2966,10.3029,276600.0
2009-10-13 15:30:00,16.44,16.48,16.43,16.46,699000.0,10.3029,10.328,10.2966,10.3154,699000.0
2009-10-14 09:30:00,16.67,16.89,16.59,16.8,695900.0,10.447,10.5849,10.3969,10.5285,695900.0
2009-10-14 10:00:00,16.8,16.83,16.66,16.71,372800.0,10.5285,10.5473,10.4408,10.4721,372800.0
2009-10-14 10:30:00,16.71,16.77,16.7,16.76,182800.0,10.4721,10.5097,10.4658,10.5034,182800.0
2009-10-14 11:00:00,16.77,16.87,16.76,16.83,298200.0,10.5097,10.5724,10.5034,10.5473,298200.0
2009-10-14 11:30:00,16.83,16.88,16.82,16.87,216600.0,10.5473,10.5786,10.541,10.5724,216600.0
2009-10-14 12:00:00,16.86,16.9,16.84,16.86,200800.0,10.5661,10.5912,10.5536,10.5661,200800.0
2009-10-14 12:30:00,16.86,16.87,16.78,16.82,144200.0,10.5661,10.5724,10.516,10.541,144200.0
2009-10-14 13:00:00,16.82,16.83,16.75,16.77,281100.0,10.541,10.5473,10.4972,10.5097,281100.0
2009-10-14 13:30:00,16.77,16.77,16.76,16.77,79900.0,10.5097,10.5097,10.5034,10.5097,79900.0
2009-10-14 14:00:00,16.76,16.8,16.74,16.78,280700.0,10.5034,10.5285,10.4909,10.516,280700.0
2009-10-14 14:30:00,16.78,16.8,16.72,16.8,183100.0,10.516,10.5285,10.4784,10.5285,183100.0
2009-10-14 15:00:00,16.8,16.86,16.79,16.86,462500.0,10.5285,10.5661,10.5222,10.5661,462500.0
2009-10-14 15:30:00,16.86,16.91,16.85,16.91,956800.0,10.5661,10.5974,10.5598,10.5974,956800.0
2009-10-15 09:30:00,16.8,17.01,16.6,16.99,448100.0,10.5285,10.6601,10.4032,10.6476,448100.0
2009-10-15 10:00:00,16.99,17.04,16.91,17.01,452300.0,10.6476,10.6789,10.5974,10.6601,452300.0
2009-10-15 10:30:00,17.0,17.1,17.0,17.09,302800.0,10.6538,10.7165,10.6538,10.7102,302800.0
2009-10-15 11:00:00,17.09,17.17,17.07,17.08,193700.0,10.7102,10.7604,10.6977,10.704,193700.0
2009-10-15 11:30:00,17.07,17.11,17.07,17.08,143600.0,10.6977,10.7228,10.6977,10.704,143600.0
2009-10-15 12:00:00,17.07,17.12,17.05,17.11,117400.0,10.6977,10.729,10.6852,10.7228,117400.0
2009-10-15 12:30:00,17.11,17.12,17.03,17.04,132100.0,10.7228,10.729,10.6726,10.6789,132100.0
2009-10-15 13:00:00,17.03,17.07,17.02,17.05,202600.0,10.6726,10.6977,10.6664,10.6852,202600.0
2009-10-15 13:30:00,17.05,17.09,17.02,17.06,325900.0,10.6852,10.7102,10.6664,10.6914,325900.0
2009-10-15 14:00:00,17.06,17.07,17.0,17.06,242300.0,10.6914,10.6977,10.6538,10.6914,242300.0
2009-10-15 14:30:00,17.05,17.15,17.05,17.14,259800.0,10.6852,10.7478,10.6852,10.7416,259800.0
2009-10-15 15:00:00,17.15,17.15,17.08,17.09,270000.0,10.7478,10.7478,10.704,10.7102,270000.0
2009-10-15 15:30:00,17.08,17.16,17.07,17.15,756600.0,10.704,10.7541,10.6977,10.7478,756600.0
2009-10-16 09:30:00,17.06,17.13,16.85,16.86,652400.0,10.6914,10.7353,10.5598,10.5661,652400.0
2009-10-16 10:00:00,16.86,16.88,16.81,16.84,185600.0,10.5661,10.5786,10.5348,10.5536,185600.0
2009-10-16 10:30:00,16.83,16.86,16.8,16.84,229100.0,10.5473,10.5661,10.5285,10.5536,229100.0
2009-10-16 11:00:00,16.84,16.85,16.8,16.85,146700.0,10.5536,10.5598,10.5285,10.5598,146700.0
2009-10-16 11:30:00,16.85,16.86,16.79,16.8,181800.0,10.5598,10.5661,10.5222,10.5285,181800.0
2009-10-16 12:00:00,16.8,16.83,16.78,16.8,199100.0,10.5285,10.5473,10.516,10.5285,199100.0
2009-10-16 12:30:00,16.8,16.82,16.78,16.78,187800.0,10.5285,10.541,10.516,10.516,187800.0
2009-10-16 13:00:00,16.78,16.84,16.76,16.84,144000.0,10.516,10.5536,10.5034,10.5536,144000.0
2009-10-16 13:30:00,16.84,16.85,16.82,16.83,140500.0,10.5536,10.5598,10.541,10.5473,140500.0
2009-10-16 14:00:00,16.82,16.83,16.76,16.79,211500.0,10.541,10.5473,10.5034,10.5222,211500.0
2009-10-16 14:30:00,16.78,16.86,16.76,16.85,224200.0,10.516,10.5661,10.5034,10.5598,224200.0
2009-10-16 15:00:00,16.85,16.91,16.84,16.88,361600.0,10.5598,10.5974,10.5536,10.5786,361600.0
2009-10-16 15:30:00,16.88,16.94,16.8,16.81,910500.0,10.5786,10.6162,10.5285,10.5348,910500.0
2009-10-19 09:30:00,16.81,16.91,16.77,16.83,159100.0,10.5348,10.5974,10.5097,10.5473,159100.0
2009-10-19 10:00:00,16.82,16.85,16.76,16.81,288900.0,10.541,10.5598,10.5034,10.5348,288900.0
2009-10-19 10:30:00,16.81,16.86,16.8,16.81,192100.0,10.5348,10.5661,10.5285,10.5348,192100.0
2009-10-19 11:00:00,16.81,16.89,16.81,16.86,254000.0,10.5348,10.5849,10.5348,10.5661,254000.0
2009-10-19 11:30:00,16.87,16.93,16.86,16.92,152100.0,10.5724,10.61,10.5661,10.6037,152100.0
2009-10-19 12:00:00,16.92,16.93,16.9,16.92,99600.0,10.6037,10.61,10.5912,10.6037,99600.0
2009-10-19 12:30:00,16.93,16.93,16.87,16.93,76600.0,10.61,10.61,10.5724,10.61,76600.0
2009-10-19 13:00:00,16.92,16.94,16.82,16.84,227200.0,10.6037,10.6162,10.541,10.5536,227200.0
2009-10-19 13:30:00,16.84,16.9,16.84,16.88,117600.0,10.5536,10.5912,10.5536,10.5786,117600.0
2009-10-19 14:00:00,16.89,16.93,16.88,16.91,102900.0,10.5849,10.61,10.5786,10.5974,102900.0
2009-10-19 14:30:00,16.91,16.93,16.89,16.91,143300.0,10.5974,10.61,10.5849,10.5974,143300.0
2009-10-19 15:00:00,16.91,16.92,16.8,16.82,321400.0,10.5974,10.6037,10.5285,10.541,321400.0
2009-10-19 15:30:00,16.82,16.89,16.81,16.87,626400.0,10.541,10.5849,10.5348,10.5724,626400.0
2009-10-20 09:30:00,16.84,16.94,16.77,16.79,304600.0,10.5536,10.6162,10.5097,10.5222,304600.0
2009-10-20 10:00:00,16.79,16.84,16.74,16.74,180000.0,10.5222,10.5536,10.4909,10.4909,180000.0
2009-10-20 10:30:00,16.74,16.79,16.71,16.77,150600.0,10.4909,10.5222,10.4721,10.5097,150600.0
2009-10-20 11:00:00,16.78,16.78,16.71,16.72,88300.0,10.516,10.516,10.4721,10.4784,88300.0
2009-10-20 11:30:00,16.72,16.72,16.6,16.68,177900.0,10.4784,10.4784,10.4032,10.4533,177900.0
2009-10-20 12:00:00,16.69,16.71,16.67,16.69,94400.0,10.4596,10.4721,10.447,10.4596,94400.0
2009-10-20 12:30:00,16.69,16.7,16.64,16.64,145200.0,10.4596,10.4658,10.4282,10.4282,145200.0
2009-10-20 13:00:00,16.65,16.69,16.64,16.67,89400.0,10.4345,10.4596,10.4282,10.447,89400.0
2009-10-20 13:30:00,16.67,16.68,16.65,16.66,125000.0,10.447,10.4533,10.4345,10.4408,125000.0
2009-10-20 14:00:00,16.65,16.7,16.65,16.67,110600.0,10.4345,10.4658,10.4345,10.447,110600.0
2009-10-20 14:30:00,16.66,16.69,16.66,16.67,95400.0,10.4408,10.4596,10.4408,10.447,95400.0
2009-10-20 15:00:00,16.67,16.68,16.63,16.66,175400.0,10.447,10.4533,10.422,10.4408,175400.0
2009-10-20 15:30:00,16.66,16.73,16.66,16.68,482600.0,10.4408,10.4846,10.4408,10.4533,482600.0
2009-10-21 09:30:00,16.09,16.6,16.09,16.59,464900.0,10.0835,10.4032,10.0835,10.3969,464900.0
2009-10-21 10:00:00,16.58,16.64,16.55,16.61,392000.0,10.3906,10.4282,10.3718,10.4094,392000.0
2009-10-21 10:30:00,16.6,16.71,16.6,16.69,316800.0,10.4032,10.4721,10.4032,10.4596,316800.0
2009-10-21 11:00:00,16.68,16.69,16.6,16.6,116200.0,10.4533,10.4596,10.4032,10.4032,116200.0
2009-10-21 11:30:00,16.6,16.61,16.55,16.56,188000.0,10.4032,10.4094,10.3718,10.3781,188000.0
2009-10-21 12:00:00,16.57,16.59,16.52,16.59,129900.0,10.3844,10.3969,10.353,10.3969,129900.0
2009-10-21 12:30:00,16.59,16.63,16.58,16.62,172100.0,10.3969,10.422,10.3906,10.4157,172100.0
2009-10-21 13:00:00,16.63,16.63,16.59,16.6,158100.0,10.422,10.422,10.3969,10.4032,158100.0
2009-10-21 13:30:00,16.6,16.61,16.57,16.61,108900.0,10.4032,10.4094,10.3844,10.4094,108900.0
2009-10-21 14:00:00,16.6,16.61,16.54,16.54,147100.0,10.4032,10.4094,10.3656,10.3656,147100.0
2009-10-21 14:30:00,16.55,16.57,16.52,16.55,173500.0,10.3718,10.3844,10.353,10.3718,173500.0
2009-10-21 15:00:00,16.55,16.58,16.44,16.46,372700.0,10.3718,10.3906,10.3029,10.3154,372700.0
2009-10-21 15:30:00,16.45,16.46,16.28,16.29,1233300.0,10.3092,10.3154,10.2026,10.2089,1233300.0
2009-10-22 09:30:00,16.3,16.41,16.21,16.24,360600.0,10.2152,10.2841,10.1588,10.1776,360600.0
2009-10-22 10:00:00,16.24,16.32,16.19,16.26,557100.0,10.1776,10.2277,10.1462,10.1901,557100.0
2009-10-22 10:30:00,16.26,16.27,16.18,16.26,301100.0,10.1901,10.1964,10.14,10.1901,301100.0
2009-10-22 11:00:00,16.26,16.28,16.21,16.27,217500.0,10.1901,10.2026,10.1588,10.1964,217500.0
2009-10-22 11:30:00,16.28,16.29,16.24,16.28,261800.0,10.2026,10.2089,10.1776,10.2026,261800.0
2009-10-22 12:00:00,16.28,16.31,16.26,16.3,211000.0,10.2026,10.2214,10.1901,10.2152,211000.0
2009-10-22 12:30:00,16.3,16.34,16.29,16.34,323500.0,10.2152,10.2402,10.2089,10.2402,323500.0
2009-10-22 13:00:00,16.34,16.34,16.29,16.3,138300.0,10.2402,10.2402,10.2089,10.2152,138300.0
2009-10-22 13:30:00,16.29,16.3,16.28,16.29,77700.0,10.2089,10.2152,10.2026,10.2089,77700.0
2009-10-22 14:00:00,16.29,16.35,16.29,16.33,432900.0,10.2089,10.2465,10.2089,10.234,432900.0
2009-10-22 14:30:00,16.33,16.47,16.33,16.46,442800.0,10.234,10.3217,10.234,10.3154,442800.0
2009-10-22 15:00:00,16.47,16.62,16.46,16.62,456600.0,10.3217,10.4157,10.3154,10.4157,456600.0
2009-10-22 15:30:00,16.62,16.64,16.55,16.64,1042700.0,10.4157,10.4282,10.3718,10.4282,1042700.0
2009-10-23 09:30:00,16.7,16.7,16.51,16.6,685900.0,10.4658,10.4658,10.3468,10.4032,685900.0
2009-10-23 10:00:00,16.61,16.66,16.56,16.61,266200.0,10.4094,10.4408,10.3781,10.4094,266200.0
2009-10-23 10:30:00,16.6,16.67,16.57,16.59,332300.0,10.4032,10.447,10.3844,10.3969,332300.0
2009-10-23 11:00:00,16.59,16.61,16.51,16.56,196400.0,10.3969,10.4094,10.3468,10.3781,196400.0
2009-10-23 11:30:00,16.55,16.59,16.5,16.58,165700.0,10.3718,10.3969,10.3405,10.3906,165700.0
2009-10-23 12:00:00,16.58,16.59,16.55,16.58,113100.0,10.3906,10.3969,10.3718,10.3906,113100.0
2009-10-23 12:30:00,16.58,16.65,16.57,16.63,118600.0,10.3906,10.4345,10.3844,10.422,118600.0
2009-10-23 13:00:00,16.62,16.65,16.56,16.57,176300.0,10.4157,10.4345,10.3781,10.3844,176300.0
2009-10-23 13:30:00,16.57,16.58,16.52,16.57,177900.0,10.3844,10.3906,10.353,10.3844,177900.0
2009-10-23 14:00:00,16.56,16.6,16.55,16.56,181200.0,10.3781,10.4032,10.3718,10.3781,181200.0
2009-10-23 14:30:00,16.56,16.58,16.48,16.48,204100.0,10.3781,10.3906,10.328,10.328,204100.0
2009-10-23 15:00:00,16.48,16.52,16.45,16.48,222800.0,10.328,10.353,10.3092,10.328,222800.0
2009-10-23 15:30:00,16.47,16.5,16.41,16.5,798300.0,10.3217,10.3405,10.2841,10.3405,798300.0
2009-10-26 09:30:00,16.45,16.66,16.45,16.63,233500.0,10.3092,10.4408,10.3092,10.422,233500.0
2009-10-26 10:00:00,16.64,16.71,16.61,16.68,202100.0,10.4282,10.4721,10.4094,10.4533,202100.0
2009-10-26 10:30:00,16.68,16.73,16.63,16.73,183800.0,10.4533,10.4846,10.422,10.4846,183800.0
2009-10-26 11:00:00,16.72,16.75,16.63,16.65,233700.0,10.4784,10.4972,10.422,10.4345,233700.0
2009-10-26 11:30:00,16.65,16.65,16.5,16.51,589900.0,10.4345,10.4345,10.3405,10.3468,589900.0
2009-10-26 12:00:00,16.5,16.56,16.49,16.52,256900.0,10.3405,10.3781,10.3342,10.353,256900.0
2009-10-26 12:30:00,16.52,16.55,16.44,16.5,174200.0,10.353,10.3718,10.3029,10.3405,174200.0
2009-10-26 13:00:00,16.49,16.51,16.41,16.44,82300.0,10.3342,10.3468,10.2841,10.3029,82300.0
2009-10-26 13:30:00,16.44,16.46,16.39,16.4,82400.0,10.3029,10.3154,10.2716,10.2778,82400.0
2009-10-26 14:00:00,16.4,16.46,16.39,16.45,138400.0,10.2778,10.3154,10.2716,10.3092,138400.0
2009-10-26 14:30:00,16.44,16.49,16.4,16.47,269000.0,10.3029,10.3342,10.2778,10.3217,269000.0
2009-10-26 15:00:00,16.46,16.46,16.29,16.3,312900.0,10.3154,10.3154,10.2089,10.2152,312900.0
2009-10-26 15:30:00,16.29,16.4,16.29,16.36,864100.0,10.2089,10.2778,10.2089,10.2528,864100.0
2009-10-27 09:30:00,16.31,16.48,16.29,16.41,314300.0,10.2214,10.328,10.2089,10.2841,314300.0
2009-10-27 10:00:00,16.4,16.41,16.27,16.37,397500.0,10.2778,10.2841,10.1964,10.259,397500.0
2009-10-27 10:30:00,16.37,16.37,16.26,16.3,278300.0,10.259,10.259,10.1901,10.2152,278300.0
2009-10-27 11:00:00,16.31,16.34,16.26,16.32,225600.0,10.2214,10.2402,10.1901,10.2277,225600.0
2009-10-27 11:30:00,16.31,16.36,16.3,16.32,171500.0,10.2214,10.2528,10.2152,10.2277,171500.0
2009-10-27 12:00:00,16.32,16.36,16.28,16.28,140200.0,10.2277,10.2528,10.2026,10.2026,140200.0
2009-10-27 12:30:00,16.28,16.31,16.25,16.27,115600.0,10.2026,10.2214,10.1838,10.1964,115600.0
2009-10-27 13:00:00,16.27,16.31,16.24,16.28,122000.0,10.1964,10.2214,10.1776,10.2026,122000.0
2009-10-27 13:30:00,16.28,16.33,16.27,16.3,138700.0,10.2026,10.234,10.1964,10.2152,138700.0
2009-10-27 14:00:00,16.3,16.38,16.25,16.38,121700.0,10.2152,10.2653,10.1838,10.2653,121700.0
2009-10-27 14:30:00,16.38,16.44,16.34,16.42,219800.0,10.2653,10.3029,10.2402,10.2904,219800.0
2009-10-27 15:00:00,16.41,16.41,16.3,16.33,235900.0,10.2841,10.2841,10.2152,10.234,235900.0
2009-10-27 15:30:00,16.34,16.36,16.26,16.29,543900.0,10.2402,10.2528,10.1901,10.2089,543900.0
2009-10-28 09:30:00,16.17,16.37,16.17,16.25,222400.0,10.1337,10.259,10.1337,10.1838,222400.0
2009-10-28 10:00:00,16.24,16.32,16.17,16.25,277800.0,10.1776,10.2277,10.1337,10.1838,277800.0
2009-10-28 10:30:00,16.26,16.28,16.2,16.27,187800.0,10.1901,10.2026,10.1525,10.1964,187800.0
2009-10-28 11:00:00,16.27,16.29,16.21,16.22,148600.0,10.1964,10.2089,10.1588,10.165,148600.0
2009-10-28 11:30:00,16.23,16.28,16.21,16.28,143700.0,10.1713,10.2026,10.1588,10.2026,143700.0
2009-10-28 12:00:00,16.28,16.32,16.26,16.29,147300.0,10.2026,10.2277,10.1901,10.2089,147300.0
2009-10-28 12:30:00,16.3,16.3,16.21,16.22,158900.0,10.2152,10.2152,10.1588,10.165,158900.0
2009-10-28 13:00:00,16.23,16.3,16.22,16.26,158900.0,10.1713,10.2152,10.165,10.1901,158900.0
2009-10-28 13:30:00,16.26,16.28,16.22,16.22,101300.0,10.1901,10.2026,10.165,10.165,101300.0
2009-10-28 14:00:00,16.22,16.25,16.19,16.2,186700.0,10.165,10.1838,10.1462,10.1525,186700.0
2009-10-28 14:30:00,16.2,16.22,16.17,16.2,347900.0,10.1525,10.165,10.1337,10.1525,347900.0
2009-10-28 15:00:00,16.2,16.25,16.12,16.14,466000.0,10.1525,10.1838,10.1023,10.1149,466000.0
2009-10-28 15:30:00,16.14,16.15,16.07,16.07,759500.0,10.1149,10.1211,10.071,10.071,759500.0
2009-10-29 09:30:00,16.25,16.27,16.18,16.24,246200.0,10.1838,10.1964,10.14,10.1776,246200.0
2009-10-29 10:00:00,16.24,16.27,16.19,16.2,193600.0,10.1776,10.1964,10.1462,10.1525,193600.0
2009-10-29 10:30:00,16.2,16.23,16.11,16.23,197200.0,10.1525,10.1713,10.0961,10.1713,197200.0
2009-10-29 11:00:00,16.23,16.25,16.17,16.18,125400.0,10.1713,10.1838,10.1337,10.14,125400.0
2009-10-29 11:30:00,16.19,16.29,16.18,16.29,177200.0,10.1462,10.2089,10.14,10.2089,177200.0
2009-10-29 12:00:00,16.28,16.31,16.24,16.31,159600.0,10.2026,10.2214,10.1776,10.2214,159600.0
2009-10-29 12:30:00,16.31,16.33,16.29,16.29,64600.0,10.2214,10.234,10.2089,10.2089,64600.0
2009-10-29 13:00:00,16.29,16.33,16.27,16.29,95300.0,10.2089,10.234,10.1964,10.2089,95300.0
2009-10-29 13:30:00,16.29,16.34,16.29,16.32,99900.0,10.2089,10.2402,10.2089,10.2277,99900.0
2009-10-29 14:00:00,16.32,16.35,16.3,16.34,110100.0,10.2277,10.2465,10.2152,10.2402,110100.0
2009-10-29 14:30:00,16.34,16.45,16.34,16.45,235300.0,10.2402,10.3092,10.2402,10.3092,235300.0
2009-10-29 15:00:00,16.45,16.51,16.42,16.49,408500.0,10.3092,10.3468,10.2904,10.3342,408500.0
2009-10-29 15:30:00,16.5,16.52,16.39,16.51,1008900.0,10.3405,10.353,10.2716,10.3468,1008900.0
2009-10-30 09:30:00,16.46,16.55,16.27,16.31,388800.0,10.3154,10.3718,10.1964,10.2214,388800.0
2009-10-30 10:00:00,16.31,16.41,16.26,16.27,235600.0,10.2214,10.2841,10.1901,10.1964,235600.0
2009-10-30 10:30:00,16.27,16.3,16.21,16.24,249500.0,10.1964,10.2152,10.1588,10.1776,249500.0
2009-10-30 11:00:00,16.25,16.26,16.21,16.23,161700.0,10.1838,10.1901,10.1588,10.1713,161700.0
2009-10-30 11:30:00,16.23,16.25,16.08,16.14,364600.0,10.1713,10.1838,10.0773,10.1149,364600.0
2009-10-30 12:00:00,16.14,16.2,16.08,16.12,206900.0,10.1149,10.1525,10.0773,10.1023,206900.0
2009-10-30 12:30:00,16.13,16.14,16.03,16.05,305900.0,10.1086,10.1149,10.0459,10.0585,305900.0
2009-10-30 13:00:00,16.05,16.16,16.05,16.1,294400.0,10.0585,10.1274,10.0585,10.0898,294400.0
2009-10-30 13:30:00,16.1,16.11,16.02,16.08,312600.0,10.0898,10.0961,10.0397,10.0773,312600.0
2009-10-30 14:00:00,16.07,16.2,16.06,16.12,369300.0,10.071,10.1525,10.0647,10.1023,369300.0
2009-10-30 14:30:00,16.11,16.14,16.04,16.12,291400.0,10.0961,10.1149,10.0522,10.1023,291400.0
2009-10-30 15:00:00,16.11,16.11,15.99,16.03,447000.0,10.0961,10.0961,10.0209,10.0459,447000.0
2009-10-30 15:30:00,16.03,16.11,16.0,16.01,1001300.0,10.0459,10.0961,10.0271,10.0334,1001300.0
2009-11-02 09:30:00,16.54,16.54,16.19,16.28,414300.0,10.3656,10.3656,10.1462,10.2026,414300.0
2009-11-02 10:00:00,16.28,16.38,16.27,16.34,409100.0,10.2026,10.2653,10.1964,10.2402,409100.0
2009-11-02 10:30:00,16.34,16.38,16.24,16.26,211300.0,10.2402,10.2653,10.1776,10.1901,211300.0
2009-11-02 11:00:00,16.25,16.31,16.23,16.26,165600.0,10.1838,10.2214,10.1713,10.1901,165600.0
2009-11-02 11:30:00,16.26,16.28,16.22,16.25,173400.0,10.1901,10.2026,10.165,10.1838,173400.0
2009-11-02 12:00:00,16.25,16.26,16.12,16.15,280900.0,10.1838,10.1901,10.1023,10.1211,280900.0
2009-11-02 12:30:00,16.14,16.16,15.96,15.96,338700.0,10.1149,10.1274,10.0021,10.0021,338700.0
2009-11-02 13:00:00,15.96,16.12,15.95,16.1,306900.0,10.0021,10.1023,9.9958,10.0898,306900.0
2009-11-02 13:30:00,16.1,16.1,15.96,15.97,320200.0,10.0898,10.0898,10.0021,10.0083,320200.0
2009-11-02 14:00:00,15.97,16.17,15.97,16.17,343900.0,10.0083,10.1337,10.0083,10.1337,343900.0
2009-11-02 14:30:00,16.16,16.19,16.06,16.09,376200.0,10.1274,10.1462,10.0647,10.0835,376200.0
2009-11-02 15:00:00,16.09,16.17,16.05,16.11,537500.0,10.0835,10.1337,10.0585,10.0961,537500.0
2009-11-02 15:30:00,16.11,16.25,16.1,16.24,724900.0,10.0961,10.1838,10.0898,10.1776,724900.0
2009-11-03 09:30:00,16.16,16.16,15.98,15.98,530100.0,10.1274,10.1274,10.0146,10.0146,530100.0
2009-11-03 10:00:00,15.98,16.02,15.91,15.94,375400.0,10.0146,10.0397,9.9707,9.9895,375400.0
2009-11-03 10:30:00,15.94,16.01,15.94,15.98,171800.0,9.9895,10.0334,9.9895,10.0146,171800.0
2009-11-03 11:00:00,15.98,16.02,15.95,15.98,198600.0,10.0146,10.0397,9.9958,10.0146,198600.0
2009-11-03 11:30:00,15.98,16.03,15.94,16.02,121300.0,10.0146,10.0459,9.9895,10.0397,121300.0
2009-11-03 12:00:00,16.01,16.04,15.97,16.02,152700.0,10.0334,10.0522,10.0083,10.0397,152700.0
2009-11-03 12:30:00,16.02,16.1,16.02,16.03,144500.0,10.0397,10.0898,10.0397,10.0459,144500.0
2009-11-03 13:00:00,16.04,16.09,16.01,16.03,211100.0,10.0522,10.0835,10.0334,10.0459,211100.0
2009-11-03 13:30:00,16.03,16.11,16.02,16.11,153800.0,10.0459,10.0961,10.0397,10.0961,153800.0
2009-11-03 14:00:00,16.11,16.16,16.1,16.11,186800.0,10.0961,10.1274,10.0898,10.0961,186800.0
2009-11-03 14:30:00,16.1,16.13,16.0,16.04,217700.0,10.0898,10.1086,10.0271,10.0522,217700.0
2009-11-03 15:00:00,16.02,16.06,16.0,16.04,275800.0,10.0397,10.0647,10.0271,10.0522,275800.0
2009-11-03 15:30:00,16.04,16.1,16.01,16.04,740400.0,10.0522,10.0898,10.0334,10.0522,740400.0
2009-11-04 09:30:00,16.11,16.27,16.1,16.23,248600.0,10.0961,10.1964,10.0898,10.1713,248600.0
2009-11-04 10:00:00,16.23,16.31,16.19,16.29,344200.0,10.1713,10.2214,10.1462,10.2089,344200.0
2009-11-04 10:30:00,16.29,16.29,16.2,16.22,161900.0,10.2089,10.2089,10.1525,10.165,161900.0
2009-11-04 11:00:00,16.22,16.23,16.12,16.12,180200.0,10.165,10.1713,10.1023,10.1023,180200.0
2009-11-04 11:30:00,16.12,16.16,16.1,16.16,144700.0,10.1023,10.1274,10.0898,10.1274,144700.0
2009-11-04 12:00:00,16.16,16.17,16.11,16.15,158400.0,10.1274,10.1337,10.0961,10.1211,158400.0
2009-11-04 12:30:00,16.15,16.17,16.1,16.1,108800.0,10.1211,10.1337,10.0898,10.0898,108800.0
2009-11-04 13:00:00,16.1,16.15,16.09,16.13,118500.0,10.0898,10.1211,10.0835,10.1086,118500.0
2009-11-04 13:30:00,16.14,16.17,16.09,16.16,116900.0,10.1149,10.1337,10.0835,10.1274,116900.0
2009-11-04 14:00:00,16.16,16.26,16.04,16.05,356800.0,10.1274,10.1901,10.0522,10.0585,356800.0
2009-11-04 14:30:00,16.05,16.23,16.04,16.2,419700.0,10.0585,10.1713,10.0522,10.1525,419700.0
2009-11-04 15:00:00,16.19,16.21,16.11,16.16,315000.0,10.1462,10.1588,10.0961,10.1274,315000.0
2009-11-04 15:30:00,16.16,16.16,15.99,16.0,1166300.0,10.1274,10.1274,10.0209,10.0271,1166300.0
2009-11-05 09:30:00,16.13,16.17,15.99,16.05,322800.0,10.1086,10.1337,10.0209,10.0585,322800.0
2009-11-05 10:00:00,16.06,16.13,16.01,16.08,349300.0,10.0647,10.1086,10.0334,10.0773,349300.0
2009-11-05 10:30:00,16.08,16.2,16.05,16.19,244300.0,10.0773,10.1525,10.0585,10.1462,244300.0
2009-11-05 11:00:00,16.19,16.2,16.14,16.17,302400.0,10.1462,10.1525,10.1149,10.1337,302400.0
2009-11-05 11:30:00,16.16,16.17,16.04,16.04,299400.0,10.1274,10.1337,10.0522,10.0522,299400.0
2009-11-05 12:00:00,16.05,16.1,16.02,16.09,114200.0,10.0585,10.0898,10.0397,10.0835,114200.0
2009-11-05 12:30:00,16.1,16.12,16.07,16.1,136100.0,10.0898,10.1023,10.071,10.0898,136100.0
2009-11-05 13:00:00,16.11,16.13,16.08,16.08,140100.0,10.0961,10.1086,10.0773,10.0773,140100.0
2009-11-05 13:30:00,16.08,16.12,16.07,16.07,201200.0,10.0773,10.1023,10.071,10.071,201200.0
2009-11-05 14:00:00,16.07,16.09,16.03,16.05,159400.0,10.071,10.0835,10.0459,10.0585,159400.0
2009-11-05 14:30:00,16.05,16.12,16.01,16.1,135000.0,10.0585,10.1023,10.0334,10.0898,135000.0
2009-11-05 15:00:00,16.1,16.14,16.08,16.14,212500.0,10.0898,10.1149,10.0773,10.1149,212500.0
2009-11-05 15:30:00,16.14,16.25,16.13,16.24,1143200.0,10.1149,10.1838,10.1086,10.1776,1143200.0
2009-11-06 09:30:00,16.1,16.29,16.0,16.24,547200.0,10.0898,10.2089,10.0271,10.1776,547200.0
2009-11-06 10:00:00,16.25,16.27,16.1,16.11,262700.0,10.1838,10.1964,10.0898,10.0961,262700.0
2009-11-06 10:30:00,16.11,16.13,16.04,16.1,356300.0,10.0961,10.1086,10.0522,10.0898,356300.0
2009-11-06 11:00:00,16.1,16.11,16.02,16.06,340600.0,10.0898,10.0961,10.0397,10.0647,340600.0
2009-11-06 11:30:00,16.06,16.07,16.03,16.03,410200.0,10.0647,10.071,10.0459,10.0459,410200.0
2009-11-06 12:00:00,16.04,16.04,15.99,16.01,537600.0,10.0522,10.0522,10.0209,10.0334,537600.0
2009-11-06 12:30:00,16.02,16.04,15.97,15.98,325200.0,10.0397,10.0522,10.0083,10.0146,325200.0
2009-11-06 13:00:00,15.98,15.98,15.92,15.93,348100.0,10.0146,10.0146,9.977,9.9833,348100.0
2009-11-06 13:30:00,15.92,15.94,15.9,15.92,537100.0,9.977,9.9895,9.9645,9.977,537100.0
2009-11-06 14:00:00,15.93,16.05,15.92,16.03,169100.0,9.9833,10.0585,9.977,10.0459,169100.0
2009-11-06 14:30:00,16.03,16.07,16.01,16.03,174800.0,10.0459,10.071,10.0334,10.0459,174800.0
2009-11-06 15:00:00,16.03,16.09,15.99,16.08,276000.0,10.0459,10.0835,10.0209,10.0773,276000.0
2009-11-06 15:30:00,16.09,16.14,16.07,16.12,771600.0,10.0835,10.1149,10.071,10.1023,771600.0
2009-11-09 09:30:00,16.31,16.35,16.22,16.3,360200.0,10.2214,10.2465,10.165,10.2152,360200.0
2009-11-09 10:00:00,16.31,16.38,16.31,16.35,216900.0,10.2214,10.2653,10.2214,10.2465,216900.0
2009-11-09 10:30:00,16.34,16.39,16.34,16.37,137300.0,10.2402,10.2716,10.2402,10.259,137300.0
2009-11-09 11:00:00,16.37,16.41,16.34,16.39,228500.0,10.259,10.2841,10.2402,10.2716,228500.0
2009-11-09 11:30:00,16.38,16.39,16.33,16.39,114500.0,10.2653,10.2716,10.234,10.2716,114500.0
2009-11-09 12:00:00,16.38,16.47,16.38,16.46,179100.0,10.2653,10.3217,10.2653,10.3154,179100.0
2009-11-09 12:30:00,16.46,16.54,16.46,16.53,214300.0,10.3154,10.3656,10.3154,10.3593,214300.0
2009-11-09 13:00:00,16.52,16.54,16.5,16.5,142100.0,10.353,10.3656,10.3405,10.3405,142100.0
2009-11-09 13:30:00,16.51,16.57,16.48,16.51,180400.0,10.3468,10.3844,10.328,10.3468,180400.0
2009-11-09 14:00:00,16.51,16.51,16.47,16.49,121000.0,10.3468,10.3468,10.3217,10.3342,121000.0
2009-11-09 14:30:00,16.49,16.57,16.48,16.57,198600.0,10.3342,10.3844,10.328,10.3844,198600.0
2009-11-09 15:00:00,16.56,16.58,16.53,16.58,236600.0,10.3781,10.3906,10.3593,10.3906,236600.0
2009-11-09 15:30:00,16.56,16.66,16.52,16.63,1088600.0,10.3781,10.4408,10.353,10.422,1088600.0
2009-11-10 09:30:00,16.66,16.73,16.55,16.64,270000.0,10.4408,10.4846,10.3718,10.4282,270000.0
2009-11-10 10:00:00,16.63,16.77,16.59,16.73,371900.0,10.422,10.5097,10.3969,10.4846,371900.0
2009-11-10 10:30:00,16.73,16.77,16.68,16.72,500400.0,10.4846,10.5097,10.4533,10.4784,500400.0
2009-11-10 11:00:00,16.71,16.76,16.68,16.72,235000.0,10.4721,10.5034,10.4533,10.4784,235000.0
2009-11-10 11:30:00,16.73,16.77,16.71,16.72,176100.0,10.4846,10.5097,10.4721,10.4784,176100.0
2009-11-10 12:00:00,16.71,16.75,16.67,16.67,146600.0,10.4721,10.4972,10.447,10.447,146600.0
2009-11-10 12:30:00,16.67,16.72,16.65,16.72,94400.0,10.447,10.4784,10.4345,10.4784,94400.0
2009-11-10 13:00:00,16.72,16.72,16.65,16.69,117100.0,10.4784,10.4784,10.4345,10.4596,117100.0
2009-11-10 13:30:00,16.68,16.73,16.65,16.73,390500.0,10.4533,10.4846,10.4345,10.4846,390500.0
2009-11-10 14:00:00,16.73,16.78,16.7,16.77,259300.0,10.4846,10.516,10.4658,10.5097,259300.0
2009-11-10 14:30:00,16.76,16.78,16.73,16.75,203100.0,10.5034,10.516,10.4846,10.4972,203100.0
2009-11-10 15:00:00,16.74,16.8,16.72,16.77,262200.0,10.4909,10.5285,10.4784,10.5097,262200.0
2009-11-10 15:30:00,16.77,16.8,16.73,16.79,1030900.0,10.5097,10.5285,10.4846,10.5222,1030900.0
2009-11-11 09:30:00,16.82,17.29,16.82,17.26,1107600.0,10.541,10.8356,10.541,10.8168,1107600.0
2009-11-11 10:00:00,17.26,17.38,17.25,17.32,566500.0,10.8168,10.892,10.8105,10.8544,566500.0
2009-11-11 10:30:00,17.33,17.4,17.26,17.3,544100.0,10.8607,10.9045,10.8168,10.8419,544100.0
2009-11-11 11:00:00,17.3,17.31,17.22,17.25,314500.0,10.8419,10.8481,10.7917,10.8105,314500.0
2009-11-11 11:30:00,17.25,17.29,17.22,17.28,182900.0,10.8105,10.8356,10.7917,10.8293,182900.0
2009-11-11 12:00:00,17.27,17.38,17.24,17.38,317000.0,10.823,10.892,10.8042,10.892,317000.0
2009-11-11 12:30:00,17.38,17.44,17.37,17.37,243100.0,10.892,10.9296,10.8857,10.8857,243100.0
2009-11-11 13:00:00,17.38,17.4,17.3,17.3,218300.0,10.892,10.9045,10.8419,10.8419,218300.0
2009-11-11 13:30:00,17.3,17.34,17.21,17.27,249200.0,10.8419,10.8669,10.7854,10.823,249200.0
2009-11-11 14:00:00,17.27,17.3,17.23,17.25,191900.0,10.823,10.8419,10.798,10.8105,191900.0
2009-11-11 14:30:00,17.25,17.37,17.25,17.31,293400.0,10.8105,10.8857,10.8105,10.8481,293400.0
2009-11-11 15:00:00,17.31,17.32,17.25,17.28,356800.0,10.8481,10.8544,10.8105,10.8293,356800.0
2009-11-11 15:30:00,17.28,17.3,17.22,17.29,788000.0,10.8293,10.8419,10.7917,10.8356,788000.0
2009-11-12 09:30:00,17.34,17.35,17.08,17.19,361100.0,10.8669,10.8732,10.704,10.7729,361100.0
2009-11-12 10:00:00,17.19,17.23,17.12,17.15,179300.0,10.7729,10.798,10.729,10.7478,179300.0
2009-11-12 10:30:00,17.15,17.16,17.08,17.12,178500.0,10.7478,10.7541,10.704,10.729,178500.0
2009-11-12 11:00:00,17.11,17.12,17.05,17.06,178300.0,10.7228,10.729,10.6852,10.6914,178300.0
2009-11-12 11:30:00,17.06,17.1,17.01,17.09,126200.0,10.6914,10.7165,10.6601,10.7102,126200.0
2009-11-12 12:00:00,17.09,17.12,17.07,17.12,80300.0,10.7102,10.729,10.6977,10.729,80300.0
2009-11-12 12:30:00,17.11,17.12,17.06,17.07,119300.0,10.7228,10.729,10.6914,10.6977,119300.0
2009-11-12 13:00:00,17.07,17.08,17.0,17.08,145200.0,10.6977,10.704,10.6538,10.704,145200.0
2009-11-12 13:30:00,17.08,17.1,17.05,17.07,72600.0,10.704,10.7165,10.6852,10.6977,72600.0
2009-11-12 14:00:00,17.07,17.08,17.03,17.03,106600.0,10.6977,10.704,10.6726,10.6726,106600.0
2009-11-12 14:30:00,17.04,17.05,16.98,17.01,135500.0,10.6789,10.6852,10.6413,10.6601,135500.0
2009-11-12 15:00:00,17.01,17.02,16.96,16.98,305600.0,10.6601,10.6664,10.6288,10.6413,305600.0
2009-11-12 15:30:00,16.99,17.04,16.97,17.04,818600.0,10.6476,10.6789,10.635,10.6789,818600.0
2009-11-13 09:30:00,17.12,17.21,17.03,17.07,329300.0,10.729,10.7854,10.6726,10.6977,329300.0
2009-11-13 10:00:00,17.06,17.13,17.03,17.11,209800.0,10.6914,10.7353,10.6726,10.7228,209800.0
2009-11-13 10:30:00,17.1,17.19,17.06,17.1,224100.0,10.7165,10.7729,10.6914,10.7165,224100.0
2009-11-13 11:00:00,17.1,17.16,17.07,17.15,172200.0,10.7165,10.7541,10.6977,10.7478,172200.0
2009-11-13 11:30:00,17.15,17.16,17.1,17.1,109800.0,10.7478,10.7541,10.7165,10.7165,109800.0
2009-11-13 12:00:00,17.1,17.18,17.1,17.17,101400.0,10.7165,10.7666,10.7165,10.7604,101400.0
2009-11-13 12:30:00,17.17,17.19,17.14,17.16,84600.0,10.7604,10.7729,10.7416,10.7541,84600.0
2009-11-13 13:00:00,17.15,17.21,17.14,17.2,106700.0,10.7478,10.7854,10.7416,10.7792,106700.0
2009-11-13 13:30:00,17.21,17.21,17.11,17.13,138100.0,10.7854,10.7854,10.7228,10.7353,138100.0
2009-11-13 14:00:00,17.13,17.14,17.07,17.07,104200.0,10.7353,10.7416,10.6977,10.6977,104200.0
2009-11-13 14:30:00,17.08,17.08,16.99,17.01,179900.0,10.704,10.704,10.6476,10.6601,179900.0
2009-11-13 15:00:00,17.0,17.06,16.99,17.05,187500.0,10.6538,10.6914,10.6476,10.6852,187500.0
2009-11-13 15:30:00,17.05,17.12,17.04,17.1,687000.0,10.6852,10.729,10.6789,10.7165,687000.0
2009-11-16 09:30:00,17.28,17.31,17.18,17.2,316900.0,10.8293,10.8481,10.7666,10.7792,316900.0
2009-11-16 10:00:00,17.2,17.26,17.18,17.19,224900.0,10.7792,10.8168,10.7666,10.7729,224900.0
2009-11-16 10:30:00,17.2,17.24,17.19,17.23,85700.0,10.7792,10.8042,10.7729,10.798,85700.0
2009-11-16 11:00:00,17.24,17.24,17.16,17.19,95100.0,10.8042,10.8042,10.7541,10.7729,95100.0
2009-11-16 11:30:00,17.19,17.23,17.07,17.07,162000.0,10.7729,10.798,10.6977,10.6977,162000.0
2009-11-16 12:00:00,17.07,17.15,17.07,17.13,267600.0,10.6977,10.7478,10.6977,10.7353,267600.0
2009-11-16 12:30:00,17.13,17.2,17.11,17.2,91800.0,10.7353,10.7792,10.7228,10.7792,91800.0
2009-11-16 13:00:00,17.19,17.21,17.13,17.16,171900.0,10.7729,10.7854,10.7353,10.7541,171900.0
2009-11-16 13:30:00,17.15,17.21,17.15,17.16,95400.0,10.7478,10.7854,10.7478,10.7541,95400.0
2009-11-16 14:00:00,17.17,17.23,17.16,17.2,163800.0,10.7604,10.798,10.7541,10.7792,163800.0
2009-11-16 14:30:00,17.2,17.24,17.18,17.2,172900.0,10.7792,10.8042,10.7666,10.7792,172900.0
2009-11-16 15:00:00,17.21,17.22,17.06,17.12,352800.0,10.7854,10.7917,10.6914,10.729,352800.0
2009-11-16 15:30:00,17.11,17.17,17.08,17.15,653400.0,10.7228,10.7604,10.704,10.7478,653400.0
2009-11-17 09:30:00,17.1,17.2,17.09,17.11,258600.0,10.7165,10.7792,10.7102,10.7228,258600.0
2009-11-17 10:00:00,17.12,17.17,17.09,17.13,133900.0,10.729,10.7604,10.7102,10.7353,133900.0
2009-11-17 10:30:00,17.13,17.13,17.04,17.07,118900.0,10.7353,10.7353,10.6789,10.6977,118900.0
2009-11-17 11:00:00,17.08,17.08,17.02,17.06,84200.0,10.704,10.704,10.6664,10.6914,84200.0
2009-11-17 11:30:00,17.07,17.1,17.06,17.09,47100.0,10.6977,10.7165,10.6914,10.7102,47100.0
2009-11-17 12:00:00,17.1,17.14,17.08,17.11,71200.0,10.7165,10.7416,10.704,10.7228,71200.0
2009-11-17 12:30:00,17.11,17.14,17.1,17.13,66500.0,10.7228,10.7416,10.7165,10.7353,66500.0
2009-11-17 13:00:00,17.12,17.15,17.1,17.13,118200.0,10.729,10.7478,10.7165,10.7353,118200.0
2009-11-17 13:30:00,17.13,17.15,17.12,17.14,49900.0,10.7353,10.7478,10.729,10.7416,49900.0
2009-11-17 14:00:00,17.15,17.15,17.08,17.1,85700.0,10.7478,10.7478,10.704,10.7165,85700.0
2009-11-17 14:30:00,17.1,17.1,17.09,17.09,56500.0,10.7165,10.7165,10.7102,10.7102,56500.0
2009-11-17 15:00:00,17.09,17.16,17.09,17.16,202000.0,10.7102,10.7541,10.7102,10.7541,202000.0
2009-11-17 15:30:00,17.16,17.2,17.14,17.19,471000.0,10.7541,10.7792,10.7416,10.7729,471000.0
2009-11-18 09:30:00,17.16,17.2,17.13,17.15,183100.0,10.7541,10.7792,10.7353,10.7478,183100.0
2009-11-18 10:00:00,17.15,17.17,17.12,17.15,168200.0,10.7478,10.7604,10.729,10.7478,168200.0
2009-11-18 10:30:00,17.15,17.19,17.13,17.18,113900.0,10.7478,10.7729,10.7353,10.7666,113900.0
2009-11-18 11:00:00,17.18,17.21,17.17,17.2,132400.0,10.7666,10.7854,10.7604,10.7792,132400.0
2009-11-18 11:30:00,17.2,17.21,17.16,17.17,75900.0,10.7792,10.7854,10.7541,10.7604,75900.0
2009-11-18 12:00:00,17.17,17.18,17.14,17.14,73200.0,10.7604,10.7666,10.7416,10.7416,73200.0
2009-11-18 12:30:00,17.15,17.16,17.1,17.11,74000.0,10.7478,10.7541,10.7165,10.7228,74000.0
2009-11-18 13:00:00,17.11,17.12,17.06,17.09,121400.0,10.7228,10.729,10.6914,10.7102,121400.0
2009-11-18 13:30:00,17.09,17.13,17.08,17.08,88100.0,10.7102,10.7353,10.704,10.704,88100.0
2009-11-18 14:00:00,17.08,17.1,17.08,17.08,96900.0,10.704,10.7165,10.704,10.704,96900.0
2009-11-18 14:30:00,17.08,17.09,17.03,17.04,110400.0,10.704,10.7102,10.6726,10.6789,110400.0
2009-11-18 15:00:00,17.05,17.08,17.05,17.06,161900.0,10.6852,10.704,10.6852,10.6914,161900.0
2009-11-18 15:30:00,17.05,17.06,17.03,17.05,717000.0,10.6852,10.6914,10.6726,10.6852,717000.0
2009-11-19 09:30:00,16.43,17.06,16.43,16.77,879100.0,10.2966,10.6914,10.2966,10.5097,879100.0
2009-11-19 10:00:00,16.78,16.81,16.7,16.76,287200.0,10.516,10.5348,10.4658,10.5034,287200.0
2009-11-19 10:30:00,16.75,16.76,16.59,16.6,662600.0,10.4972,10.5034,10.3969,10.4032,662600.0
2009-11-19 11:00:00,16.6,16.62,16.55,16.57,151400.0,10.4032,10.4157,10.3718,10.3844,151400.0
2009-11-19 11:30:00,16.57,16.58,16.52,16.56,145500.0,10.3844,10.3906,10.353,10.3781,145500.0
2009-11-19 12:00:00,16.56,16.59,16.53,16.58,119700.0,10.3781,10.3969,10.3593,10.3906,119700.0
2009-11-19 12:30:00,16.59,16.64,16.58,16.64,119000.0,10.3969,10.4282,10.3906,10.4282,119000.0
2009-11-19 13:00:00,16.65,16.71,16.63,16.65,443700.0,10.4345,10.4721,10.422,10.4345,443700.0
2009-11-19 13:30:00,16.66,16.69,16.65,16.68,84800.0,10.4408,10.4596,10.4345,10.4533,84800.0
2009-11-19 14:00:00,16.69,16.71,16.65,16.7,262400.0,10.4596,10.4721,10.4345,10.4658,262400.0
2009-11-19 14:30:00,16.7,16.77,16.7,16.76,186800.0,10.4658,10.5097,10.4658,10.5034,186800.0
2009-11-19 15:00:00,16.76,16.81,16.74,16.78,334500.0,10.5034,10.5348,10.4909,10.516,334500.0
2009-11-19 15:30:00,16.78,16.87,16.78,16.8,1017000.0,10.516,10.5724,10.516,10.5285,1017000.0
2009-11-20 09:30:00,16.79,16.82,16.65,16.66,743400.0,10.5222,10.541,10.4345,10.4408,743400.0
2009-11-20 10:00:00,16.67,16.75,16.63,16.7,181100.0,10.447,10.4972,10.422,10.4658,181100.0
2009-11-20 10:30:00,16.71,16.72,16.67,16.69,213100.0,10.4721,10.4784,10.447,10.4596,213100.0
2009-11-20 11:00:00,16.68,16.74,16.68,16.73,101500.0,10.4533,10.4909,10.4533,10.4846,101500.0
2009-11-20 11:30:00,16.73,16.78,16.73,16.77,109300.0,10.4846,10.516,10.4846,10.5097,109300.0
2009-11-20 12:00:00,16.77,16.78,16.75,16.77,117500.0,10.5097,10.516,10.4972,10.5097,117500.0
2009-11-20 12:30:00,16.77,16.8,16.77,16.77,84600.0,10.5097,10.5285,10.5097,10.5097,84600.0
2009-11-20 13:00:00,16.78,16.81,16.77,16.8,90100.0,10.516,10.5348,10.5097,10.5285,90100.0
2009-11-20 13:30:00,16.8,16.85,16.8,16.82,126500.0,10.5285,10.5598,10.5285,10.541,126500.0
2009-11-20 14:00:00,16.83,16.85,16.82,16.85,109200.0,10.5473,10.5598,10.541,10.5598,109200.0
2009-11-20 14:30:00,16.85,16.88,16.83,16.85,199000.0,10.5598,10.5786,10.5473,10.5598,199000.0
2009-11-20 15:00:00,16.85,16.9,16.84,16.9,251700.0,10.5598,10.5912,10.5536,10.5912,251700.0
2009-11-20 15:30:00,16.9,16.92,16.84,16.85,603200.0,10.5912,10.6037,10.5536,10.5598,603200.0
2009-11-23 09:30:00,16.97,17.13,16.97,17.11,210800.0,10.635,10.7353,10.635,10.7228,210800.0
2009-11-23 10:00:00,17.11,17.14,17.06,17.09,286600.0,10.7228,10.7416,10.6914,10.7102,286600.0
2009-11-23 10:30:00,17.09,17.13,17.08,17.1,226200.0,10.7102,10.7353,10.704,10.7165,226200.0
2009-11-23 11:00:00,17.1,17.15,17.1,17.13,119800.0,10.7165,10.7478,10.7165,10.7353,119800.0
2009-11-23 11:30:00,17.13,17.15,17.1,17.1,118100.0,10.7353,10.7478,10.7165,10.7165,118100.0
2009-11-23 12:00:00,17.1,17.11,17.09,17.09,103700.0,10.7165,10.7228,10.7102,10.7102,103700.0
2009-11-23 12:30:00,17.09,17.11,17.08,17.1,126800.0,10.7102,10.7228,10.704,10.7165,126800.0
2009-11-23 13:00:00,17.11,17.11,17.08,17.08,83100.0,10.7228,10.7228,10.704,10.704,83100.0
2009-11-23 13:30:00,17.09,17.12,17.08,17.1,99800.0,10.7102,10.729,10.704,10.7165,99800.0
2009-11-23 14:00:00,17.11,17.13,17.06,17.07,223800.0,10.7228,10.7353,10.6914,10.6977,223800.0
2009-11-23 14:30:00,17.07,17.09,17.05,17.09,119200.0,10.6977,10.7102,10.6852,10.7102,119200.0
2009-11-23 15:00:00,17.08,17.13,17.08,17.11,186000.0,10.704,10.7353,10.704,10.7228,186000.0
2009-11-23 15:30:00,17.1,17.12,17.02,17.12,734100.0,10.7165,10.729,10.6664,10.729,734100.0
2009-11-24 09:30:00,17.1,17.17,17.07,17.13,218200.0,10.7165,10.7604,10.6977,10.7353,218200.0
2009-11-24 10:00:00,17.13,17.18,17.05,17.1,328400.0,10.7353,10.7666,10.6852,10.7165,328400.0
2009-11-24 10:30:00,17.09,17.14,17.08,17.1,172200.0,10.7102,10.7416,10.704,10.7165,172200.0
2009-11-24 11:00:00,17.1,17.11,17.04,17.05,126400.0,10.7165,10.7228,10.6789,10.6852,126400.0
2009-11-24 11:30:00,17.05,17.08,17.03,17.05,119300.0,10.6852,10.704,10.6726,10.6852,119300.0
2009-11-24 12:00:00,17.06,17.08,17.05,17.07,117400.0,10.6914,10.704,10.6852,10.6977,117400.0
2009-11-24 12:30:00,17.06,17.09,17.06,17.07,103300.0,10.6914,10.7102,10.6914,10.6977,103300.0
2009-11-24 13:00:00,17.07,17.11,17.06,17.08,172300.0,10.6977,10.7228,10.6914,10.704,172300.0
2009-11-24 13:30:00,17.08,17.11,17.03,17.04,122100.0,10.704,10.7228,10.6726,10.6789,122100.0
2009-11-24 14:00:00,17.04,17.11,17.03,17.08,121800.0,10.6789,10.7228,10.6726,10.704,121800.0
2009-11-24 14:30:00,17.09,17.12,17.07,17.11,139000.0,10.7102,10.729,10.6977,10.7228,139000.0
2009-11-24 15:00:00,17.12,17.12,17.07,17.07,133200.0,10.729,10.729,10.6977,10.6977,133200.0
2009-11-24 15:30:00,17.08,17.13,17.05,17.12,944100.0,10.704,10.7353,10.6852,10.729,944100.0
2009-11-25 09:30:00,17.15,17.2,17.06,17.18,252100.0,10.7478,10.7792,10.6914,10.7666,252100.0
2009-11-25 10:00:00,17.18,17.21,17.1,17.13,141500.0,10.7666,10.7854,10.7165,10.7353,141500.0
2009-11-25 10:30:00,17.13,17.13,17.04,17.05,153700.0,10.7353,10.7353,10.6789,10.6852,153700.0
2009-11-25 11:00:00,17.05,17.09,17.04,17.08,108300.0,10.6852,10.7102,10.6789,10.704,108300.0
2009-11-25 11:30:00,17.08,17.11,17.07,17.08,83900.0,10.704,10.7228,10.6977,10.704,83900.0
2009-11-25 12:00:00,17.09,17.1,17.07,17.07,114800.0,10.7102,10.7165,10.6977,10.6977,114800.0
2009-11-25 12:30:00,17.07,17.07,17.04,17.05,63100.0,10.6977,10.6977,10.6789,10.6852,63100.0
2009-11-25 13:00:00,17.04,17.09,17.04,17.09,73500.0,10.6789,10.7102,10.6789,10.7102,73500.0
2009-11-25 13:30:00,17.08,17.09,17.06,17.07,60400.0,10.704,10.7102,10.6914,10.6977,60400.0
2009-11-25 14:00:00,17.07,17.07,17.04,17.07,88800.0,10.6977,10.6977,10.6789,10.6977,88800.0
2009-11-25 14:30:00,17.07,17.08,17.05,17.08,85000.0,10.6977,10.704,10.6852,10.704,85000.0
2009-11-25 15:00:00,17.08,17.1,17.07,17.09,185500.0,10.704,10.7165,10.6977,10.7102,185500.0
2009-11-25 15:30:00,17.08,17.08,17.03,17.07,557000.0,10.704,10.704,10.6726,10.6977,557000.0
2009-11-27 09:30:00,16.68,16.83,16.63,16.72,377700.0,10.4533,10.5473,10.422,10.4784,377700.0
2009-11-27 10:00:00,16.72,16.84,16.72,16.75,119800.0,10.4784,10.5536,10.4784,10.4972,119800.0
2009-11-27 10:30:00,16.75,16.85,16.74,16.82,113700.0,10.4972,10.5598,10.4909,10.541,113700.0
2009-11-27 11:00:00,16.83,16.88,16.8,16.8,171700.0,10.5473,10.5786,10.5285,10.5285,171700.0
2009-11-27 11:30:00,16.81,16.88,16.79,16.79,157900.0,10.5348,10.5786,10.5222,10.5222,157900.0
2009-11-27 12:00:00,16.79,16.82,16.74,16.75,104500.0,10.5222,10.541,10.4909,10.4972,104500.0
2009-11-27 12:30:00,16.75,16.82,16.61,16.61,608600.0,10.4972,10.541,10.4094,10.4094,608600.0
2009-11-30 09:30:00,16.67,16.76,16.55,16.58,379600.0,10.447,10.5034,10.3718,10.3906,379600.0
2009-11-30 10:00:00,16.58,16.64,16.57,16.59,230100.0,10.3906,10.4282,10.3844,10.3969,230100.0
2009-11-30 10:30:00,16.59,16.61,16.55,16.55,128800.0,10.3969,10.4094,10.3718,10.3718,128800.0
2009-11-30 11:00:00,16.55,16.58,16.51,16.52,172600.0,10.3718,10.3906,10.3468,10.353,172600.0
2009-11-30 11:30:00,16.52,16.54,16.48,16.54,202400.0,10.353,10.3656,10.328,10.3656,202400.0
2009-11-30 12:00:00,16.53,16.59,16.53,16.56,64000.0,10.3593,10.3969,10.3593,10.3781,64000.0
2009-11-30 12:30:00,16.57,16.58,16.53,16.54,130900.0,10.3844,10.3906,10.3593,10.3656,130900.0
2009-11-30 13:00:00,16.54,16.56,16.52,16.56,92900.0,10.3656,10.3781,10.353,10.3781,92900.0
2009-11-30 13:30:00,16.57,16.64,16.55,16.62,152100.0,10.3844,10.4282,10.3718,10.4157,152100.0
2009-11-30 14:00:00,16.63,16.66,16.61,16.63,133500.0,10.422,10.4408,10.4094,10.422,133500.0
2009-11-30 14:30:00,16.63,16.63,16.62,16.62,95700.0,10.422,10.422,10.4157,10.4157,95700.0
2009-11-30 15:00:00,16.63,16.69,16.62,16.68,175900.0,10.422,10.4596,10.4157,10.4533,175900.0
2009-11-30 15:30:00,16.68,16.8,16.68,16.8,826600.0,10.4533,10.5285,10.4533,10.5285,826600.0
2009-12-01 09:30:00,16.89,16.94,16.83,16.88,222300.0,10.5849,10.6162,10.5473,10.5786,222300.0
2009-12-01 10:00:00,16.87,16.9,16.82,16.89,227800.0,10.5724,10.5912,10.541,10.5849,227800.0
2009-12-01 10:30:00,16.9,16.91,16.87,16.88,88300.0,10.5912,10.5974,10.5724,10.5786,88300.0
2009-12-01 11:00:00,16.89,16.89,16.86,16.87,68700.0,10.5849,10.5849,10.5661,10.5724,68700.0
2009-12-01 11:30:00,16.88,16.89,16.86,16.86,95100.0,10.5786,10.5849,10.5661,10.5661,95100.0
2009-12-01 12:00:00,16.87,16.89,16.86,16.86,68100.0,10.5724,10.5849,10.5661,10.5661,68100.0
2009-12-01 12:30:00,16.86,16.87,16.83,16.83,76500.0,10.5661,10.5724,10.5473,10.5473,76500.0
2009-12-01 13:00:00,16.83,16.91,16.83,16.91,112400.0,10.5473,10.5974,10.5473,10.5974,112400.0
2009-12-01 13:30:00,16.91,16.94,16.89,16.89,168200.0,10.5974,10.6162,10.5849,10.5849,168200.0
2009-12-01 14:00:00,16.88,16.9,16.88,16.89,68400.0,10.5786,10.5912,10.5786,10.5849,68400.0
2009-12-01 14:30:00,16.9,16.91,16.84,16.84,134600.0,10.5912,10.5974,10.5536,10.5536,134600.0
2009-12-01 15:00:00,16.84,16.85,16.81,16.83,238600.0,10.5536,10.5598,10.5348,10.5473,238600.0
2009-12-01 15:30:00,16.84,16.86,16.77,16.78,932100.0,10.5536,10.5661,10.5097,10.516,932100.0
2009-12-02 09:30:00,16.8,16.83,16.67,16.81,203400.0,10.5285,10.5473,10.447,10.5348,203400.0
2009-12-02 10:00:00,16.81,16.92,16.81,16.9,110500.0,10.5348,10.6037,10.5348,10.5912,110500.0
2009-12-02 10:30:00,16.9,16.9,16.86,16.88,135800.0,10.5912,10.5912,10.5661,10.5786,135800.0
2009-12-02 11:00:00,16.88,16.88,16.79,16.8,140400.0,10.5786,10.5786,10.5222,10.5285,140400.0
2009-12-02 11:30:00,16.81,16.83,16.8,16.82,90500.0,10.5348,10.5473,10.5285,10.541,90500.0
2009-12-02 12:00:00,16.82,16.82,16.77,16.77,68100.0,10.541,10.541,10.5097,10.5097,68100.0
2009-12-02 12:30:00,16.78,16.8,16.77,16.8,41200.0,10.516,10.5285,10.5097,10.5285,41200.0
2009-12-02 13:00:00,16.8,16.8,16.75,16.77,101700.0,10.5285,10.5285,10.4972,10.5097,101700.0
2009-12-02 13:30:00,16.77,16.8,16.76,16.78,119800.0,10.5097,10.5285,10.5034,10.516,119800.0
2009-12-02 14:00:00,16.77,16.82,16.77,16.8,109500.0,10.5097,10.541,10.5097,10.5285,109500.0
2009-12-02 14:30:00,16.81,16.82,16.78,16.78,103500.0,10.5348,10.541,10.516,10.516,103500.0
2009-12-02 15:00:00,16.78,16.8,16.75,16.75,116600.0,10.516,10.5285,10.4972,10.4972,116600.0
2009-12-02 15:30:00,16.75,16.81,16.74,16.79,430700.0,10.4972,10.5348,10.4909,10.5222,430700.0
2009-12-03 09:30:00,16.86,16.97,16.79,16.84,225800.0,10.5661,10.635,10.5222,10.5536,225800.0
2009-12-03 10:00:00,16.84,16.85,16.73,16.81,214200.0,10.5536,10.5598,10.4846,10.5348,214200.0
2009-12-03 10:30:00,16.81,16.85,16.73,16.81,172900.0,10.5348,10.5598,10.4846,10.5348,172900.0
2009-12-03 11:00:00,16.81,16.84,16.76,16.83,179300.0,10.5348,10.5536,10.5034,10.5473,179300.0
2009-12-03 11:30:00,16.83,16.83,16.74,16.76,94000.0,10.5473,10.5473,10.4909,10.5034,94000.0
2009-12-03 12:00:00,16.75,16.79,16.74,16.76,133500.0,10.4972,10.5222,10.4909,10.5034,133500.0
2009-12-03 12:30:00,16.76,16.77,16.73,16.75,81200.0,10.5034,10.5097,10.4846,10.4972,81200.0
2009-12-03 13:00:00,16.75,16.75,16.68,16.72,213900.0,10.4972,10.4972,10.4533,10.4784,213900.0
2009-12-03 13:30:00,16.72,16.74,16.7,16.71,106300.0,10.4784,10.4909,10.4658,10.4721,106300.0
2009-12-03 14:00:00,16.71,16.73,16.69,16.7,90100.0,10.4721,10.4846,10.4596,10.4658,90100.0
2009-12-03 14:30:00,16.7,16.71,16.65,16.65,135200.0,10.4658,10.4721,10.4345,10.4345,135200.0
2009-12-03 15:00:00,16.66,16.71,16.65,16.67,232700.0,10.4408,10.4721,10.4345,10.447,232700.0
2009-12-03 15:30:00,16.67,16.69,16.52,16.57,789500.0,10.447,10.4596,10.353,10.3844,789500.0
2009-12-04 09:30:00,16.89,16.93,16.69,16.9,408200.0,10.5849,10.61,10.4596,10.5912,408200.0
2009-12-04 10:00:00,16.91,16.92,16.77,16.79,305000.0,10.5974,10.6037,10.5097,10.5222,305000.0
2009-12-04 10:30:00,16.78,16.8,16.74,16.77,204300.0,10.516,10.5285,10.4909,10.5097,204300.0
2009-12-04 11:00:00,16.76,16.82,16.74,16.74,155800.0,10.5034,10.541,10.4909,10.4909,155800.0
2009-12-04 11:30:00,16.75,16.75,16.63,16.7,444700.0,10.4972,10.4972,10.422,10.4658,444700.0
2009-12-04 12:00:00,16.7,16.72,16.6,16.61,261900.0,10.4658,10.4784,10.4032,10.4094,261900.0
2009-12-04 12:30:00,16.61,16.68,16.61,16.68,109300.0,10.4094,10.4533,10.4094,10.4533,109300.0
2009-12-04 13:00:00,16.68,16.69,16.63,16.63,105600.0,10.4533,10.4596,10.422,10.422,105600.0
2009-12-04 13:30:00,16.63,16.67,16.57,16.58,141300.0,10.422,10.447,10.3844,10.3906,141300.0
2009-12-04 14:00:00,16.58,16.7,16.58,16.64,672500.0,10.3906,10.4658,10.3906,10.4282,672500.0
2009-12-04 14:30:00,16.65,16.79,16.64,16.77,369200.0,10.4345,10.5222,10.4282,10.5097,369200.0
2009-12-04 15:00:00,16.77,16.85,16.76,16.82,370300.0,10.5097,10.5598,10.5034,10.541,370300.0
2009-12-04 15:30:00,16.83,16.9,16.77,16.89,759700.0,10.5473,10.5912,10.5097,10.5849,759700.0
2009-12-07 09:30:00,16.85,16.94,16.81,16.87,340300.0,10.5598,10.6162,10.5348,10.5724,340300.0
2009-12-07 10:00:00,16.87,16.9,16.82,16.85,186400.0,10.5724,10.5912,10.541,10.5598,186400.0
2009-12-07 10:30:00,16.85,16.86,16.79,16.83,192200.0,10.5598,10.5661,10.5222,10.5473,192200.0
2009-12-07 11:00:00,16.83,16.85,16.82,16.85,73200.0,10.5473,10.5598,10.541,10.5598,73200.0
2009-12-07 11:30:00,16.84,16.86,16.84,16.85,76100.0,10.5536,10.5661,10.5536,10.5598,76100.0
2009-12-07 12:00:00,16.85,16.87,16.84,16.84,132600.0,10.5598,10.5724,10.5536,10.5536,132600.0
2009-12-07 12:30:00,16.84,16.92,16.83,16.87,142900.0,10.5536,10.6037,10.5473,10.5724,142900.0
2009-12-07 13:00:00,16.87,16.89,16.85,16.86,94400.0,10.5724,10.5849,10.5598,10.5661,94400.0
2009-12-07 13:30:00,16.86,16.88,16.83,16.85,72400.0,10.5661,10.5786,10.5473,10.5598,72400.0
2009-12-07 14:00:00,16.84,16.86,16.84,16.84,100200.0,10.5536,10.5661,10.5536,10.5536,100200.0
2009-12-07 14:30:00,16.84,16.84,16.7,16.75,264900.0,10.5536,10.5536,10.4658,10.4972,264900.0
2009-12-07 15:00:00,16.75,16.78,16.71,16.74,269200.0,10.4972,10.516,10.4721,10.4909,269200.0
2009-12-07 15:30:00,16.75,16.82,16.75,16.77,557700.0,10.4972,10.541,10.4972,10.5097,557700.0
2009-12-08 09:30:00,16.55,16.82,16.52,16.81,578300.0,10.3718,10.541,10.353,10.5348,578300.0
2009-12-08 10:00:00,16.8,16.88,16.74,16.86,520400.0,10.5285,10.5786,10.4909,10.5661,520400.0
2009-12-08 10:30:00,16.87,16.91,16.86,16.9,247400.0,10.5724,10.5974,10.5661,10.5912,247400.0
2009-12-08 11:00:00,16.89,16.93,16.87,16.88,185500.0,10.5849,10.61,10.5724,10.5786,185500.0
2009-12-08 11:30:00,16.88,16.88,16.84,16.85,139600.0,10.5786,10.5786,10.5536,10.5598,139600.0
2009-12-08 12:00:00,16.86,16.86,16.79,16.81,115000.0,10.5661,10.5661,10.5222,10.5348,115000.0
2009-12-08 12:30:00,16.81,16.84,16.78,16.84,158500.0,10.5348,10.5536,10.516,10.5536,158500.0
2009-12-08 13:00:00,16.83,16.85,16.79,16.8,199200.0,10.5473,10.5598,10.5222,10.5285,199200.0
2009-12-08 13:30:00,16.8,16.81,16.75,16.76,116700.0,10.5285,10.5348,10.4972,10.5034,116700.0
2009-12-08 14:00:00,16.76,16.8,16.74,16.78,160500.0,10.5034,10.5285,10.4909,10.516,160500.0
2009-12-08 14:30:00,16.77,16.81,16.73,16.77,206300.0,10.5097,10.5348,10.4846,10.5097,206300.0
2009-12-08 15:00:00,16.77,16.78,16.75,16.75,160500.0,10.5097,10.516,10.4972,10.4972,160500.0
2009-12-08 15:30:00,16.75,16.76,16.68,16.74,835800.0,10.4972,10.5034,10.4533,10.4909,835800.0
2009-12-09 09:30:00,16.69,16.84,16.66,16.71,421900.0,10.4596,10.5536,10.4408,10.4721,421900.0
2009-12-09 10:00:00,16.71,16.76,16.7,16.7,329700.0,10.4721,10.5034,10.4658,10.4658,329700.0
2009-12-09 10:30:00,16.71,16.85,16.7,16.81,508400.0,10.4721,10.5598,10.4658,10.5348,508400.0
2009-12-09 11:00:00,16.8,16.86,16.8,16.83,205200.0,10.5285,10.5661,10.5285,10.5473,205200.0
2009-12-09 11:30:00,16.82,16.88,16.8,16.87,228200.0,10.541,10.5786,10.5285,10.5724,228200.0
2009-12-09 12:00:00,16.88,16.88,16.79,16.86,306200.0,10.5786,10.5786,10.5222,10.5661,306200.0
2009-12-09 12:30:00,16.85,16.91,16.84,16.9,155900.0,10.5598,10.5974,10.5536,10.5912,155900.0
2009-12-09 13:00:00,16.9,16.91,16.84,16.9,185600.0,10.5912,10.5974,10.5536,10.5912,185600.0
2009-12-09 13:30:00,16.9,16.9,16.85,16.86,255300.0,10.5912,10.5912,10.5598,10.5661,255300.0
2009-12-09 14:00:00,16.87,16.94,16.87,16.9,235000.0,10.5724,10.6162,10.5724,10.5912,235000.0
2009-12-09 14:30:00,16.89,16.97,16.89,16.93,270400.0,10.5849,10.635,10.5849,10.61,270400.0
2009-12-09 15:00:00,16.93,17.03,16.93,16.93,727100.0,10.61,10.6726,10.61,10.61,727100.0
2009-12-09 15:30:00,16.93,16.97,16.92,16.94,781400.0,10.61,10.635,10.6037,10.6162,781400.0
2009-12-10 09:30:00,16.94,17.06,16.93,17.02,392700.0,10.6162,10.6914,10.61,10.6664,392700.0
2009-12-10 10:00:00,17.03,17.04,16.98,17.0,355400.0,10.6726,10.6789,10.6413,10.6538,355400.0
2009-12-10 10:30:00,17.01,17.11,16.99,17.1,292200.0,10.6601,10.7228,10.6476,10.7165,292200.0
2009-12-10 11:00:00,17.1,17.12,17.03,17.12,181800.0,10.7165,10.729,10.6726,10.729,181800.0
2009-12-10 11:30:00,17.11,17.16,17.07,17.1,208000.0,10.7228,10.7541,10.6977,10.7165,208000.0
2009-12-10 12:00:00,17.1,17.16,17.09,17.15,115200.0,10.7165,10.7541,10.7102,10.7478,115200.0
2009-12-10 12:30:00,17.15,17.18,17.14,17.17,107200.0,10.7478,10.7666,10.7416,10.7604,107200.0
2009-12-10 13:00:00,17.17,17.18,17.15,17.16,147000.0,10.7604,10.7666,10.7478,10.7541,147000.0
2009-12-10 13:30:00,17.16,17.21,17.15,17.19,198500.0,10.7541,10.7854,10.7478,10.7729,198500.0
2009-12-10 14:00:00,17.19,17.21,17.18,17.21,191200.0,10.7729,10.7854,10.7666,10.7854,191200.0
2009-12-10 14:30:00,17.2,17.21,17.16,17.17,112400.0,10.7792,10.7854,10.7541,10.7604,112400.0
2009-12-10 15:00:00,17.16,17.17,17.12,17.14,373100.0,10.7541,10.7604,10.729,10.7416,373100.0
2009-12-10 15:30:00,17.14,17.2,17.13,17.17,649400.0,10.7416,10.7792,10.7353,10.7604,649400.0
2009-12-11 09:30:00,17.14,17.3,17.14,17.2,250500.0,10.7416,10.8419,10.7416,10.7792,250500.0
2009-12-11 10:00:00,17.2,17.23,17.18,17.21,158700.0,10.7792,10.798,10.7666,10.7854,158700.0
2009-12-11 10:30:00,17.22,17.26,17.2,17.25,269200.0,10.7917,10.8168,10.7792,10.8105,269200.0
2009-12-11 11:00:00,17.25,17.26,17.23,17.26,91400.0,10.8105,10.8168,10.798,10.8168,91400.0
2009-12-11 11:30:00,17.26,17.29,17.23,17.25,324700.0,10.8168,10.8356,10.798,10.8105,324700.0
2009-12-11 12:00:00,17.26,17.27,17.25,17.27,119600.0,10.8168,10.823,10.8105,10.823,119600.0
2009-12-11 12:30:00,17.26,17.29,17.26,17.29,115600.0,10.8168,10.8356,10.8168,10.8356,115600.0
2009-12-11 13:00:00,17.29,17.32,17.27,17.32,170600.0,10.8356,10.8544,10.823,10.8544,170600.0
2009-12-11 13:30:00,17.32,17.33,17.29,17.3,128800.0,10.8544,10.8607,10.8356,10.8419,128800.0
2009-12-11 14:00:00,17.3,17.33,17.29,17.33,212400.0,10.8419,10.8607,10.8356,10.8607,212400.0
2009-12-11 14:30:00,17.33,17.36,17.32,17.36,177300.0,10.8607,10.8795,10.8544,10.8795,177300.0
2009-12-11 15:00:00,17.35,17.37,17.35,17.37,284900.0,10.8732,10.8857,10.8732,10.8857,284900.0
2009-12-11 15:30:00,17.38,17.41,17.35,17.41,837300.0,10.892,10.9108,10.8732,10.9108,837300.0
2009-12-14 09:30:00,17.63,17.63,17.43,17.45,273200.0,11.0487,11.0487,10.9233,10.9359,273200.0
2009-12-14 10:00:00,17.44,17.47,17.43,17.45,236800.0,10.9296,10.9484,10.9233,10.9359,236800.0
2009-12-14 10:30:00,17.45,17.46,17.42,17.44,191200.0,10.9359,10.9421,10.9171,10.9296,191200.0
2009-12-14 11:00:00,17.44,17.49,17.44,17.49,122900.0,10.9296,10.9609,10.9296,10.9609,122900.0
2009-12-14 11:30:00,17.48,17.49,17.47,17.47,108700.0,10.9547,10.9609,10.9484,10.9484,108700.0
2009-12-14 12:00:00,17.47,17.48,17.47,17.48,88200.0,10.9484,10.9547,10.9484,10.9547,88200.0
2009-12-14 12:30:00,17.48,17.53,17.48,17.51,371300.0,10.9547,10.986,10.9547,10.9735,371300.0
2009-12-14 13:00:00,17.51,17.52,17.46,17.47,103900.0,10.9735,10.9797,10.9421,10.9484,103900.0
2009-12-14 13:30:00,17.46,17.48,17.45,17.47,152500.0,10.9421,10.9547,10.9359,10.9484,152500.0
2009-12-14 14:00:00,17.47,17.48,17.47,17.47,106800.0,10.9484,10.9547,10.9484,10.9484,106800.0
2009-12-14 14:30:00,17.48,17.52,17.47,17.51,166500.0,10.9547,10.9797,10.9484,10.9735,166500.0
2009-12-14 15:00:00,17.52,17.52,17.46,17.46,254800.0,10.9797,10.9797,10.9421,10.9421,254800.0
2009-12-14 15:30:00,17.46,17.56,17.46,17.55,814100.0,10.9421,11.0048,10.9421,10.9985,814100.0
2009-12-15 09:30:00,17.39,17.47,17.01,17.19,536900.0,10.8983,10.9484,10.6601,10.7729,536900.0
2009-12-15 10:00:00,17.19,17.3,17.19,17.3,253400.0,10.7729,10.8419,10.7729,10.8419,253400.0
2009-12-15 10:30:00,17.3,17.33,17.26,17.31,176700.0,10.8419,10.8607,10.8168,10.8481,176700.0
2009-12-15 11:00:00,17.31,17.33,17.29,17.29,228700.0,10.8481,10.8607,10.8356,10.8356,228700.0
2009-12-15 11:30:00,17.29,17.34,17.28,17.34,245400.0,10.8356,10.8669,10.8293,10.8669,245400.0
2009-12-15 12:00:00,17.34,17.38,17.34,17.37,197900.0,10.8669,10.892,10.8669,10.8857,197900.0
2009-12-15 12:30:00,17.38,17.38,17.34,17.36,167000.0,10.892,10.892,10.8669,10.8795,167000.0
2009-12-15 13:00:00,17.36,17.41,17.36,17.37,246500.0,10.8795,10.9108,10.8795,10.8857,246500.0
2009-12-15 13:30:00,17.36,17.39,17.36,17.38,194200.0,10.8795,10.8983,10.8795,10.892,194200.0
2009-12-15 14:00:00,17.38,17.4,17.38,17.38,261800.0,10.892,10.9045,10.892,10.892,261800.0
2009-12-15 14:30:00,17.38,17.4,17.37,17.4,119000.0,10.892,10.9045,10.8857,10.9045,119000.0
2009-12-15 15:00:00,17.4,17.42,17.37,17.37,496200.0,10.9045,10.9171,10.8857,10.8857,496200.0
2009-12-15 15:30:00,17.38,17.41,17.35,17.37,931400.0,10.892,10.9108,10.8732,10.8857,931400.0
2009-12-16 09:30:00,17.55,17.55,17.13,17.39,313500.0,10.9985,10.9985,10.7353,10.8983,313500.0
2009-12-16 10:00:00,17.39,17.41,17.36,17.39,214900.0,10.8983,10.9108,10.8795,10.8983,214900.0
2009-12-16 10:30:00,17.39,17.41,17.38,17.39,121100.0,10.8983,10.9108,10.892,10.8983,121100.0
2009-12-16 11:00:00,17.38,17.39,17.32,17.32,165600.0,10.892,10.8983,10.8544,10.8544,165600.0
2009-12-16 11:30:00,17.32,17.33,17.3,17.31,161200.0,10.8544,10.8607,10.8419,10.8481,161200.0
2009-12-16 12:00:00,17.32,17.36,17.31,17.36,152000.0,10.8544,10.8795,10.8481,10.8795,152000.0
2009-12-16 12:30:00,17.35,17.36,17.3,17.3,248200.0,10.8732,10.8795,10.8419,10.8419,248200.0
2009-12-16 13:00:00,17.3,17.31,17.3,17.3,66400.0,10.8419,10.8481,10.8419,10.8419,66400.0
2009-12-16 13:30:00,17.3,17.31,17.29,17.31,119000.0,10.8419,10.8481,10.8356,10.8481,119000.0
2009-12-16 14:00:00,17.3,17.35,17.25,17.31,279800.0,10.8419,10.8732,10.8105,10.8481,279800.0
2009-12-16 14:30:00,17.3,17.31,17.26,17.26,160200.0,10.8419,10.8481,10.8168,10.8168,160200.0
2009-12-16 15:00:00,17.26,17.3,17.25,17.25,234600.0,10.8168,10.8419,10.8105,10.8105,234600.0
2009-12-16 15:30:00,17.25,17.3,17.25,17.3,454500.0,10.8105,10.8419,10.8105,10.8419,454500.0
2009-12-17 09:30:00,17.11,17.26,17.11,17.15,279300.0,10.7228,10.8168,10.7228,10.7478,279300.0
2009-12-17 10:00:00,17.15,17.19,17.11,17.12,98200.0,10.7478,10.7729,10.7228,10.729,98200.0
2009-12-17 10:30:00,17.11,17.16,17.07,17.16,137300.0,10.7228,10.7541,10.6977,10.7541,137300.0
2009-12-17 11:00:00,17.16,17.16,17.12,17.14,134000.0,10.7541,10.7541,10.729,10.7416,134000.0
2009-12-17 11:30:00,17.14,17.19,17.12,17.19,214900.0,10.7416,10.7729,10.729,10.7729,214900.0
2009-12-17 12:00:00,17.19,17.2,17.14,17.14,139100.0,10.7729,10.7792,10.7416,10.7416,139100.0
2009-12-17 12:30:00,17.14,17.15,17.09,17.14,111600.0,10.7416,10.7478,10.7102,10.7416,111600.0
2009-12-17 13:00:00,17.14,17.15,17.11,17.15,109400.0,10.7416,10.7478,10.7228,10.7478,109400.0
2009-12-17 13:30:00,17.15,17.16,17.13,17.15,108900.0,10.7478,10.7541,10.7353,10.7478,108900.0
2009-12-17 14:00:00,17.16,17.16,17.14,17.15,75000.0,10.7541,10.7541,10.7416,10.7478,75000.0
2009-12-17 14:30:00,17.15,17.16,17.13,17.15,148600.0,10.7478,10.7541,10.7353,10.7478,148600.0
2009-12-17 15:00:00,17.16,17.16,17.1,17.11,270300.0,10.7541,10.7541,10.7165,10.7228,270300.0
2009-12-17 15:30:00,17.11,17.13,17.08,17.11,693300.0,10.7228,10.7353,10.704,10.7228,693300.0
2009-12-18 09:30:00,17.14,17.23,17.08,17.14,1119600.0,10.7416,10.798,10.704,10.7416,1119600.0
2009-12-18 10:00:00,17.15,17.17,17.12,17.14,112100.0,10.7478,10.7604,10.729,10.7416,112100.0
2009-12-18 10:30:00,17.13,17.14,17.03,17.03,172500.0,10.7353,10.7416,10.6726,10.6726,172500.0
2009-12-18 11:00:00,17.03,17.04,16.98,17.0,95100.0,10.6726,10.6789,10.6413,10.6538,95100.0
2009-12-18 11:30:00,17.0,17.03,16.97,16.99,137700.0,10.6538,10.6726,10.635,10.6476,137700.0
2009-12-18 12:00:00,16.98,17.0,16.98,16.99,89400.0,10.6413,10.6538,10.6413,10.6476,89400.0
2009-12-18 12:30:00,17.0,17.04,16.99,17.03,205500.0,10.6538,10.6789,10.6476,10.6726,205500.0
2009-12-18 13:00:00,17.03,17.09,17.02,17.09,94300.0,10.6726,10.7102,10.6664,10.7102,94300.0
2009-12-18 13:30:00,17.09,17.09,17.05,17.05,86600.0,10.7102,10.7102,10.6852,10.6852,86600.0
2009-12-18 14:00:00,17.05,17.06,17.01,17.04,134700.0,10.6852,10.6914,10.6601,10.6789,134700.0
2009-12-18 14:30:00,17.04,17.05,17.01,17.05,109700.0,10.6789,10.6852,10.6601,10.6852,109700.0
2009-12-18 15:00:00,17.04,17.13,17.04,17.09,346700.0,10.6789,10.7353,10.6789,10.7102,346700.0
2009-12-18 15:30:00,17.09,17.19,17.06,17.19,891700.0,10.7102,10.7729,10.6914,10.7729,891700.0
2009-12-21 09:30:00,17.21,17.53,17.21,17.49,549300.0,10.7854,10.986,10.7854,10.9609,549300.0
2009-12-21 10:00:00,17.5,17.53,17.49,17.49,273000.0,10.9672,10.986,10.9609,10.9609,273000.0
2009-12-21 10:30:00,17.5,17.5,17.39,17.42,360900.0,10.9672,10.9672,10.8983,10.9171,360900.0
2009-12-21 11:00:00,17.42,17.43,17.36,17.36,137100.0,10.9171,10.9233,10.8795,10.8795,137100.0
2009-12-21 11:30:00,17.37,17.38,17.35,17.36,90800.0,10.8857,10.892,10.8732,10.8795,90800.0
2009-12-21 12:00:00,17.36,17.4,17.35,17.39,100500.0,10.8795,10.9045,10.8732,10.8983,100500.0
2009-12-21 12:30:00,17.4,17.4,17.35,17.36,154900.0,10.9045,10.9045,10.8732,10.8795,154900.0
2009-12-21 13:00:00,17.36,17.39,17.36,17.38,66400.0,10.8795,10.8983,10.8795,10.892,66400.0
2009-12-21 13:30:00,17.37,17.38,17.35,17.35,66600.0,10.8857,10.892,10.8732,10.8732,66600.0
2009-12-21 14:00:00,17.35,17.37,17.35,17.37,166100.0,10.8732,10.8857,10.8732,10.8857,166100.0
2009-12-21 14:30:00,17.36,17.37,17.32,17.32,137000.0,10.8795,10.8857,10.8544,10.8544,137000.0
2009-12-21 15:00:00,17.32,17.34,17.3,17.34,285700.0,10.8544,10.8669,10.8419,10.8669,285700.0
2009-12-21 15:30:00,17.33,17.41,17.33,17.4,655800.0,10.8607,10.9108,10.8607,10.9045,655800.0
2009-12-22 09:30:00,17.57,17.59,17.39,17.47,340500.0,11.0111,11.0236,10.8983,10.9484,340500.0
2009-12-22 10:00:00,17.47,17.65,17.45,17.64,461900.0,10.9484,11.0612,10.9359,11.0549,461900.0
2009-12-22 10:30:00,17.64,17.67,17.62,17.64,241900.0,11.0549,11.0737,11.0424,11.0549,241900.0
2009-12-22 11:00:00,17.63,17.64,17.57,17.61,207900.0,11.0487,11.0549,11.0111,11.0361,207900.0
2009-12-22 11:30:00,17.61,17.63,17.6,17.63,209800.0,11.0361,11.0487,11.0299,11.0487,209800.0
2009-12-22 12:00:00,17.63,17.68,17.62,17.68,97600.0,11.0487,11.08,11.0424,11.08,97600.0
2009-12-22 12:30:00,17.68,17.72,17.67,17.72,95500.0,11.08,11.1051,11.0737,11.1051,95500.0
2009-12-22 13:00:00,17.71,17.72,17.64,17.65,135000.0,11.0988,11.1051,11.0549,11.0612,135000.0
2009-12-22 13:30:00,17.64,17.7,17.62,17.68,140300.0,11.0549,11.0925,11.0424,11.08,140300.0
2009-12-22 14:00:00,17.67,17.67,17.57,17.58,211600.0,11.0737,11.0737,11.0111,11.0173,211600.0
2009-12-22 14:30:00,17.58,17.6,17.57,17.58,110700.0,11.0173,11.0299,11.0111,11.0173,110700.0
2009-12-22 15:00:00,17.57,17.58,17.55,17.55,137400.0,11.0111,11.0173,10.9985,10.9985,137400.0
2009-12-22 15:30:00,17.56,17.56,17.52,17.56,672200.0,11.0048,11.0048,10.9797,11.0048,672200.0
2009-12-23 09:30:00,17.58,17.69,17.58,17.64,90600.0,11.0173,11.0863,11.0173,11.0549,90600.0
2009-12-23 10:00:00,17.64,17.64,17.56,17.58,222500.0,11.0549,11.0549,11.0048,11.0173,222500.0
2009-12-23 10:30:00,17.59,17.7,17.59,17.69,86100.0,11.0236,11.0925,11.0236,11.0863,86100.0
2009-12-23 11:00:00,17.7,17.77,17.6,17.74,282100.0,11.0925,11.1364,11.0299,11.1176,282100.0
2009-12-23 11:30:00,17.74,17.76,17.74,17.76,132300.0,11.1176,11.1301,11.1176,11.1301,132300.0
2009-12-23 12:00:00,17.75,17.78,17.75,17.78,87800.0,11.1239,11.1427,11.1239,11.1427,87800.0
2009-12-23 12:30:00,17.78,17.83,17.77,17.83,134600.0,11.1427,11.174,11.1364,11.174,134600.0
2009-12-23 13:00:00,17.82,17.83,17.78,17.79,115900.0,11.1677,11.174,11.1427,11.1489,115900.0
2009-12-23 13:30:00,17.8,17.8,17.75,17.75,80300.0,11.1552,11.1552,11.1239,11.1239,80300.0
2009-12-23 14:00:00,17.76,17.8,17.75,17.79,105200.0,11.1301,11.1552,11.1239,11.1489,105200.0
2009-12-23 14:30:00,17.79,17.8,17.77,17.77,123900.0,11.1489,11.1552,11.1364,11.1364,123900.0
2009-12-23 15:00:00,17.77,17.78,17.74,17.77,194600.0,11.1364,11.1427,11.1176,11.1364,194600.0
2009-12-23 15:30:00,17.76,17.8,17.75,17.76,549400.0,11.1301,11.1552,11.1239,11.1301,549400.0
2009-12-24 09:30:00,17.79,17.98,17.79,17.97,116000.0,11.1489,11.268,11.1489,11.2617,116000.0
2009-12-24 10:00:00,17.97,18.0,17.96,18.0,151900.0,11.2617,11.2805,11.2555,11.2805,151900.0
2009-12-24 10:30:00,17.99,18.02,17.98,18.01,199300.0,11.2743,11.2931,11.268,11.2868,199300.0
2009-12-24 11:00:00,18.0,18.05,17.93,18.04,258300.0,11.2805,11.3119,11.2367,11.3056,258300.0
2009-12-24 11:30:00,18.04,18.06,18.04,18.05,114200.0,11.3056,11.3181,11.3056,11.3119,114200.0
2009-12-24 12:00:00,18.06,18.06,18.0,18.01,172600.0,11.3181,11.3181,11.2805,11.2868,172600.0
2009-12-24 12:30:00,18.0,18.01,18.0,18.0,208800.0,11.2805,11.2868,11.2805,11.2805,208800.0
2009-12-28 09:30:00,18.01,18.08,17.96,18.02,102600.0,11.2868,11.3307,11.2555,11.2931,102600.0
2009-12-28 10:00:00,18.03,18.05,18.02,18.05,82400.0,11.2993,11.3119,11.2931,11.3119,82400.0
2009-12-28 10:30:00,18.04,18.05,18.01,18.03,71300.0,11.3056,11.3119,11.2868,11.2993,71300.0
2009-12-28 11:00:00,18.03,18.03,18.01,18.02,59200.0,11.2993,11.2993,11.2868,11.2931,59200.0
2009-12-28 11:30:00,18.01,18.06,18.01,18.06,55800.0,11.2868,11.3181,11.2868,11.3181,55800.0
2009-12-28 12:00:00,18.05,18.07,18.02,18.03,106300.0,11.3119,11.3244,11.2931,11.2993,106300.0
2009-12-28 12:30:00,18.03,18.06,18.02,18.05,44100.0,11.2993,11.3181,11.2931,11.3119,44100.0
2009-12-28 13:00:00,18.06,18.06,18.04,18.06,60400.0,11.3181,11.3181,11.3056,11.3181,60400.0
2009-12-28 13:30:00,18.06,18.06,18.04,18.04,39100.0,11.3181,11.3181,11.3056,11.3056,39100.0
2009-12-28 14:00:00,18.04,18.05,17.95,17.97,138700.0,11.3056,11.3119,11.2492,11.2617,138700.0
2009-12-28 14:30:00,17.97,18.01,17.97,18.01,112600.0,11.2617,11.2868,11.2617,11.2868,112600.0
2009-12-28 15:00:00,18.01,18.01,17.99,18.0,85000.0,11.2868,11.2868,11.2743,11.2805,85000.0
2009-12-28 15:30:00,17.99,18.03,17.99,18.02,380100.0,11.2743,11.2993,11.2743,11.2931,380100.0
2009-12-29 09:30:00,18.07,18.08,17.99,18.03,107100.0,11.3244,11.3307,11.2743,11.2993,107100.0
2009-12-29 10:00:00,18.03,18.09,17.99,18.09,76700.0,11.2993,11.3369,11.2743,11.3369,76700.0
2009-12-29 10:30:00,18.09,18.09,18.08,18.08,22800.0,11.3369,11.3369,11.3307,11.3307,22800.0
2009-12-29 11:00:00,18.08,18.1,18.06,18.08,104500.0,11.3307,11.3432,11.3181,11.3307,104500.0
2009-12-29 11:30:00,18.07,18.08,18.04,18.04,47200.0,11.3244,11.3307,11.3056,11.3056,47200.0
2009-12-29 12:00:00,18.05,18.07,18.02,18.04,96900.0,11.3119,11.3244,11.2931,11.3056,96900.0
2009-12-29 12:30:00,18.03,18.06,18.03,18.05,35000.0,11.2993,11.3181,11.2993,11.3119,35000.0
2009-12-29 13:00:00,18.05,18.06,18.03,18.04,54100.0,11.3119,11.3181,11.2993,11.3056,54100.0
2009-12-29 13:30:00,18.04,18.04,18.02,18.02,85400.0,11.3056,11.3056,11.2931,11.2931,85400.0
2009-12-29 14:00:00,18.03,18.03,18.02,18.03,20700.0,11.2993,11.2993,11.2931,11.2993,20700.0
2009-12-29 14:30:00,18.03,18.03,18.0,18.0,95000.0,11.2993,11.2993,11.2805,11.2805,95000.0
2009-12-29 15:00:00,18.01,18.02,17.99,18.0,410700.0,11.2868,11.2931,11.2743,11.2805,410700.0
2009-12-29 15:30:00,18.0,18.01,17.98,17.99,445400.0,11.2805,11.2868,11.268,11.2743,445400.0
2009-12-30 09:30:00,17.87,18.04,17.87,18.01,188000.0,11.1991,11.3056,11.1991,11.2868,188000.0
2009-12-30 10:00:00,18.01,18.03,17.98,18.03,93700.0,11.2868,11.2993,11.268,11.2993,93700.0
2009-12-30 10:30:00,18.03,18.03,17.99,18.02,90700.0,11.2993,11.2993,11.2743,11.2931,90700.0
2009-12-30 11:00:00,18.01,18.02,17.99,18.0,65100.0,11.2868,11.2931,11.2743,11.2805,65100.0
2009-12-30 11:30:00,18.0,18.03,17.99,18.0,104800.0,11.2805,11.2993,11.2743,11.2805,104800.0
2009-12-30 12:00:00,18.0,18.03,18.0,18.03,35900.0,11.2805,11.2993,11.2805,11.2993,35900.0
2009-12-30 12:30:00,18.02,18.03,17.99,18.0,65000.0,11.2931,11.2993,11.2743,11.2805,65000.0
2009-12-30 13:00:00,18.01,18.03,17.98,17.99,82600.0,11.2868,11.2993,11.268,11.2743,82600.0
2009-12-30 13:30:00,17.99,18.0,17.96,18.0,115000.0,11.2743,11.2805,11.2555,11.2805,115000.0
2009-12-30 14:00:00,18.0,18.0,17.98,17.99,42000.0,11.2805,11.2805,11.268,11.2743,42000.0
2009-12-30 14:30:00,17.99,18.0,17.98,17.98,68600.0,11.2743,11.2805,11.268,11.268,68600.0
2009-12-30 15:00:00,17.99,17.99,17.97,17.98,147100.0,11.2743,11.2743,11.2617,11.268,147100.0
2009-12-30 15:30:00,17.97,18.05,17.97,18.04,398100.0,11.2617,11.3119,11.2617,11.3056,398100.0
2009-12-31 09:30:00,18.18,18.22,18.07,18.19,157500.0,11.3933,11.4184,11.3244,11.3996,157500.0
2009-12-31 10:00:00,18.19,18.19,18.07,18.07,68800.0,11.3996,11.3996,11.3244,11.3244,68800.0
2009-12-31 10:30:00,18.07,18.08,18.03,18.06,71700.0,11.3244,11.3307,11.2993,11.3181,71700.0
2009-12-31 11:00:00,18.06,18.06,18.01,18.06,112800.0,11.3181,11.3181,11.2868,11.3181,112800.0
2009-12-31 11:30:00,18.05,18.09,18.05,18.09,108000.0,11.3119,11.3369,11.3119,11.3369,108000.0
2009-12-31 12:00:00,18.08,18.09,18.03,18.03,61500.0,11.3307,11.3369,11.2993,11.2993,61500.0
2009-12-31 12:30:00,18.03,18.05,18.03,18.04,71000.0,11.2993,11.3119,11.2993,11.3056,71000.0
2009-12-31 13:00:00,18.05,18.05,18.02,18.02,68300.0,11.3119,11.3119,11.2931,11.2931,68300.0
2009-12-31 13:30:00,18.02,18.03,18.01,18.02,44000.0,11.2931,11.2993,11.2868,11.2931,44000.0
2009-12-31 14:00:00,18.01,18.04,18.01,18.04,111200.0,11.2868,11.3056,11.2868,11.3056,111200.0
2009-12-31 14:30:00,18.03,18.04,18.0,18.04,144000.0,11.2993,11.3056,11.2805,11.3056,144000.0
2009-12-31 15:00:00,18.03,18.04,18.01,18.03,108600.0,11.2993,11.3056,11.2868,11.2993,108600.0
2009-12-31 15:30:00,18.03,18.04,17.96,17.98,652900.0,11.2993,11.3056,11.2555,11.268,652900.0
2010-01-04 09:30:00,17.99,18.09,17.91,17.93,475900.0,11.2743,11.3369,11.2241,11.2367,475900.0
2010-01-04 10:00:00,17.94,17.96,17.9,17.94,419100.0,11.2429,11.2555,11.2179,11.2429,419100.0
2010-01-04 10:30:00,17.94,17.95,17.89,17.93,198500.0,11.2429,11.2492,11.2116,11.2367,198500.0
2010-01-04 11:00:00,17.93,18.03,17.92,18.0,324600.0,11.2367,11.2993,11.2304,11.2805,324600.0
2010-01-04 11:30:00,18.0,18.03,17.96,17.96,125100.0,11.2805,11.2993,11.2555,11.2555,125100.0
2010-01-04 12:00:00,17.97,17.99,17.95,17.96,145100.0,11.2617,11.2743,11.2492,11.2555,145100.0
2010-01-04 12:30:00,17.96,18.01,17.96,17.97,151000.0,11.2555,11.2868,11.2555,11.2617,151000.0
2010-01-04 13:00:00,17.98,17.99,17.95,17.98,153900.0,11.268,11.2743,11.2492,11.268,153900.0
2010-01-04 13:30:00,17.99,18.0,17.93,17.93,204500.0,11.2743,11.2805,11.2367,11.2367,204500.0
2010-01-04 14:00:00,17.93,17.93,17.87,17.92,251300.0,11.2367,11.2367,11.1991,11.2304,251300.0
2010-01-04 14:30:00,17.92,17.95,17.9,17.9,174600.0,11.2304,11.2492,11.2179,11.2179,174600.0
2010-01-04 15:00:00,17.91,17.96,17.9,17.96,232500.0,11.2241,11.2555,11.2179,11.2555,232500.0
2010-01-04 15:30:00,17.95,18.05,17.95,18.02,1031000.0,11.2492,11.3119,11.2492,11.2931,1031000.0
2010-01-05 09:30:00,18.03,18.07,17.84,17.84,387500.0,11.2993,11.3244,11.1803,11.1803,387500.0
2010-01-05 10:00:00,17.84,17.93,17.83,17.9,397700.0,11.1803,11.2367,11.174,11.2179,397700.0
2010-01-05 10:30:00,17.91,17.97,17.89,17.93,313700.0,11.2241,11.2617,11.2116,11.2367,313700.0
2010-01-05 11:00:00,17.92,17.96,17.87,17.87,248300.0,11.2304,11.2555,11.1991,11.1991,248300.0
2010-01-05 11:30:00,17.87,17.91,17.85,17.91,172600.0,11.1991,11.2241,11.1865,11.2241,172600.0
2010-01-05 12:00:00,17.91,17.92,17.83,17.83,210000.0,11.2241,11.2304,11.174,11.174,210000.0
2010-01-05 12:30:00,17.83,17.84,17.8,17.8,138200.0,11.174,11.1803,11.1552,11.1552,138200.0
2010-01-05 13:00:00,17.81,17.82,17.78,17.79,229700.0,11.1615,11.1677,11.1427,11.1489,229700.0
2010-01-05 13:30:00,17.78,17.95,17.78,17.95,433300.0,11.1427,11.2492,11.1427,11.2492,433300.0
2010-01-05 14:00:00,17.95,17.96,17.92,17.94,206800.0,11.2492,11.2555,11.2304,11.2429,206800.0
2010-01-05 14:30:00,17.94,17.97,17.93,17.97,190800.0,11.2429,11.2617,11.2367,11.2617,190800.0
2010-01-05 15:00:00,17.97,17.98,17.92,17.95,493800.0,11.2617,11.268,11.2304,11.2492,493800.0
2010-01-05 15:30:00,17.95,18.04,17.94,17.98,1380600.0,11.2492,11.3056,11.2429,11.268,1380600.0
2010-01-06 09:30:00,17.99,18.04,17.88,17.9,191200.0,11.2743,11.3056,11.2053,11.2179,191200.0
2010-01-06 10:00:00,17.91,17.93,17.88,17.9,134000.0,11.2241,11.2367,11.2053,11.2179,134000.0
2010-01-06 10:30:00,17.9,17.92,17.87,17.92,116000.0,11.2179,11.2304,11.1991,11.2304,116000.0
2010-01-06 11:00:00,17.92,17.93,17.84,17.85,154700.0,11.2304,11.2367,11.1803,11.1865,154700.0
2010-01-06 11:30:00,17.85,17.91,17.85,17.89,244800.0,11.1865,11.2241,11.1865,11.2116,244800.0
2010-01-06 12:00:00,17.89,17.91,17.82,17.85,120300.0,11.2116,11.2241,11.1677,11.1865,120300.0
2010-01-06 12:30:00,17.85,17.9,17.85,17.89,74300.0,11.1865,11.2179,11.1865,11.2116,74300.0
2010-01-06 13:00:00,17.9,17.9,17.82,17.82,256800.0,11.2179,11.2179,11.1677,11.1677,256800.0
2010-01-06 13:30:00,17.82,17.83,17.76,17.78,512100.0,11.1677,11.174,11.1301,11.1427,512100.0
2010-01-06 14:00:00,17.77,17.79,17.73,17.74,266900.0,11.1364,11.1489,11.1113,11.1176,266900.0
2010-01-06 14:30:00,17.73,17.78,17.72,17.77,201200.0,11.1113,11.1427,11.1051,11.1364,201200.0
2010-01-06 15:00:00,17.78,17.78,17.75,17.77,275000.0,11.1427,11.1427,11.1239,11.1364,275000.0
2010-01-06 15:30:00,17.77,17.79,17.76,17.77,792000.0,11.1364,11.1489,11.1301,11.1364,792000.0
2010-01-07 09:30:00,17.44,17.6,17.36,17.43,652300.0,10.9296,11.0299,10.8795,10.9233,652300.0
2010-01-07 10:00:00,17.44,17.44,17.32,17.36,459900.0,10.9296,10.9296,10.8544,10.8795,459900.0
2010-01-07 10:30:00,17.35,17.44,17.35,17.41,478000.0,10.8732,10.9296,10.8732,10.9108,478000.0
2010-01-07 11:00:00,17.41,17.5,17.39,17.49,364000.0,10.9108,10.9672,10.8983,10.9609,364000.0
2010-01-07 11:30:00,17.5,17.53,17.44,17.49,159600.0,10.9672,10.986,10.9296,10.9609,159600.0
2010-01-07 12:00:00,17.48,17.5,17.44,17.46,148700.0,10.9547,10.9672,10.9296,10.9421,148700.0
2010-01-07 12:30:00,17.46,17.5,17.45,17.48,209600.0,10.9421,10.9672,10.9359,10.9547,209600.0
2010-01-07 13:00:00,17.46,17.49,17.44,17.49,94100.0,10.9421,10.9609,10.9296,10.9609,94100.0
2010-01-07 13:30:00,17.48,17.52,17.48,17.48,140100.0,10.9547,10.9797,10.9547,10.9547,140100.0
2010-01-07 14:00:00,17.49,17.52,17.48,17.51,162400.0,10.9609,10.9797,10.9547,10.9735,162400.0
2010-01-07 14:30:00,17.5,17.53,17.5,17.5,164100.0,10.9672,10.986,10.9672,10.9672,164100.0
2010-01-07 15:00:00,17.5,17.59,17.45,17.56,472000.0,10.9672,11.0236,10.9359,11.0048,472000.0
2010-01-07 15:30:00,17.57,17.58,17.54,17.56,826600.0,11.0111,11.0173,10.9923,11.0048,826600.0
2010-01-08 09:30:00,17.51,17.65,17.43,17.64,568600.0,10.9735,11.0612,10.9233,11.0549,568600.0
2010-01-08 10:00:00,17.65,17.69,17.58,17.68,399300.0,11.0612,11.0863,11.0173,11.08,399300.0
2010-01-08 10:30:00,17.68,17.75,17.65,17.74,300900.0,11.08,11.1239,11.0612,11.1176,300900.0
2010-01-08 11:00:00,17.75,17.75,17.63,17.63,220900.0,11.1239,11.1239,11.0487,11.0487,220900.0
2010-01-08 11:30:00,17.64,17.66,17.56,17.63,324800.0,11.0549,11.0675,11.0048,11.0487,324800.0
2010-01-08 12:00:00,17.63,17.68,17.63,17.65,109400.0,11.0487,11.08,11.0487,11.0612,109400.0
2010-01-08 12:30:00,17.64,17.7,17.62,17.65,160900.0,11.0549,11.0925,11.0424,11.0612,160900.0
2010-01-08 13:00:00,17.65,17.68,17.63,17.63,166800.0,11.0612,11.08,11.0487,11.0487,166800.0
2010-01-08 13:30:00,17.63,17.66,17.57,17.59,182800.0,11.0487,11.0675,11.0111,11.0236,182800.0
2010-01-08 14:00:00,17.58,17.6,17.57,17.59,113900.0,11.0173,11.0299,11.0111,11.0236,113900.0
2010-01-08 14:30:00,17.59,17.64,17.58,17.62,157700.0,11.0236,11.0549,11.0173,11.0424,157700.0
2010-01-08 15:00:00,17.61,17.64,17.59,17.6,156400.0,11.0361,11.0549,11.0236,11.0299,156400.0
2010-01-08 15:30:00,17.61,17.73,17.6,17.71,540200.0,11.0361,11.1113,11.0299,11.0988,540200.0
2010-01-11 09:30:00,17.68,17.73,17.41,17.45,969300.0,11.08,11.1113,10.9108,10.9359,969300.0
2010-01-11 10:00:00,17.45,17.45,17.32,17.42,692600.0,10.9359,10.9359,10.8544,10.9171,692600.0
2010-01-11 10:30:00,17.42,17.43,17.38,17.39,215900.0,10.9171,10.9233,10.892,10.8983,215900.0
2010-01-11 11:00:00,17.39,17.39,17.23,17.38,591800.0,10.8983,10.8983,10.798,10.892,591800.0
2010-01-11 11:30:00,17.38,17.38,17.32,17.35,242300.0,10.892,10.892,10.8544,10.8732,242300.0
2010-01-11 12:00:00,17.34,17.35,17.3,17.3,282400.0,10.8669,10.8732,10.8419,10.8419,282400.0
2010-01-11 12:30:00,17.31,17.32,17.25,17.27,230400.0,10.8481,10.8544,10.8105,10.823,230400.0
2010-01-11 13:00:00,17.28,17.29,17.21,17.25,350300.0,10.8293,10.8356,10.7854,10.8105,350300.0
2010-01-11 13:30:00,17.26,17.31,17.25,17.26,210600.0,10.8168,10.8481,10.8105,10.8168,210600.0
2010-01-11 14:00:00,17.27,17.32,17.25,17.32,278600.0,10.823,10.8544,10.8105,10.8544,278600.0
2010-01-11 14:30:00,17.32,17.35,17.26,17.27,260200.0,10.8544,10.8732,10.8168,10.823,260200.0
2010-01-11 15:00:00,17.27,17.32,17.27,17.29,400100.0,10.823,10.8544,10.823,10.8356,400100.0
2010-01-11 15:30:00,17.28,17.32,17.24,17.25,1307200.0,10.8293,10.8544,10.8042,10.8105,1307200.0
2010-01-12 09:30:00,17.19,17.42,17.19,17.34,598000.0,10.7729,10.9171,10.7729,10.8669,598000.0
2010-01-12 10:00:00,17.33,17.34,17.28,17.31,283700.0,10.8607,10.8669,10.8293,10.8481,283700.0
2010-01-12 10:30:00,17.31,17.37,17.28,17.33,278700.0,10.8481,10.8857,10.8293,10.8607,278700.0
2010-01-12 11:00:00,17.33,17.37,17.31,17.37,192900.0,10.8607,10.8857,10.8481,10.8857,192900.0
2010-01-12 11:30:00,17.37,17.37,17.3,17.33,147600.0,10.8857,10.8857,10.8419,10.8607,147600.0
2010-01-12 12:00:00,17.33,17.34,17.22,17.25,253700.0,10.8607,10.8669,10.7917,10.8105,253700.0
2010-01-12 12:30:00,17.25,17.28,17.2,17.21,212400.0,10.8105,10.8293,10.7792,10.7854,212400.0
2010-01-12 13:00:00,17.21,17.26,17.2,17.23,228700.0,10.7854,10.8168,10.7792,10.798,228700.0
2010-01-12 13:30:00,17.23,17.35,17.23,17.35,304300.0,10.798,10.8732,10.798,10.8732,304300.0
2010-01-12 14:00:00,17.35,17.35,17.29,17.31,163300.0,10.8732,10.8732,10.8356,10.8481,163300.0
2010-01-12 14:30:00,17.31,17.34,17.27,17.31,251800.0,10.8481,10.8669,10.823,10.8481,251800.0
2010-01-12 15:00:00,17.31,17.37,17.3,17.35,663700.0,10.8481,10.8857,10.8419,10.8732,663700.0
2010-01-12 15:30:00,17.35,17.35,17.27,17.28,944000.0,10.8732,10.8732,10.823,10.8293,944000.0
2010-01-13 09:30:00,17.35,17.52,17.3,17.49,302000.0,10.8732,10.9797,10.8419,10.9609,302000.0
2010-01-13 10:00:00,17.5,17.53,17.44,17.49,349000.0,10.9672,10.986,10.9296,10.9609,349000.0
2010-01-13 10:30:00,17.49,17.55,17.47,17.55,307700.0,10.9609,10.9985,10.9484,10.9985,307700.0
2010-01-13 11:00:00,17.55,17.6,17.51,17.59,280200.0,10.9985,11.0299,10.9735,11.0236,280200.0
2010-01-13 11:30:00,17.6,17.64,17.59,17.59,294900.0,11.0299,11.0549,11.0236,11.0236,294900.0
2010-01-13 12:00:00,17.59,17.65,17.59,17.65,155400.0,11.0236,11.0612,11.0236,11.0612,155400.0
2010-01-13 12:30:00,17.65,17.67,17.63,17.65,130500.0,11.0612,11.0737,11.0487,11.0612,130500.0
2010-01-13 13:00:00,17.65,17.66,17.62,17.65,234600.0,11.0612,11.0675,11.0424,11.0612,234600.0
2010-01-13 13:30:00,17.65,17.66,17.62,17.62,230600.0,11.0612,11.0675,11.0424,11.0424,230600.0
2010-01-13 14:00:00,17.61,17.66,17.59,17.6,389800.0,11.0361,11.0675,11.0236,11.0299,389800.0
2010-01-13 14:30:00,17.6,17.69,17.59,17.67,301300.0,11.0299,11.0863,11.0236,11.0737,301300.0
2010-01-13 15:00:00,17.67,17.77,17.66,17.76,433600.0,11.0737,11.1364,11.0675,11.1301,433600.0
2010-01-13 15:30:00,17.77,17.83,17.72,17.74,936100.0,11.1364,11.174,11.1051,11.1176,936100.0
2010-01-14 09:30:00,17.73,17.77,17.68,17.7,273700.0,11.1113,11.1364,11.08,11.0925,273700.0
2010-01-14 10:00:00,17.7,17.74,17.67,17.68,173400.0,11.0925,11.1176,11.0737,11.08,173400.0
2010-01-14 10:30:00,17.67,17.68,17.58,17.58,100300.0,11.0737,11.08,11.0173,11.0173,100300.0
2010-01-14 11:00:00,17.59,17.71,17.57,17.7,209300.0,11.0236,11.0988,11.0111,11.0925,209300.0
2010-01-14 11:30:00,17.71,17.81,17.7,17.81,191200.0,11.0988,11.1615,11.0925,11.1615,191200.0
2010-01-14 12:00:00,17.8,17.81,17.75,17.77,164600.0,11.1552,11.1615,11.1239,11.1364,164600.0
2010-01-14 12:30:00,17.77,17.82,17.76,17.8,160800.0,11.1364,11.1677,11.1301,11.1552,160800.0
2010-01-14 13:00:00,17.81,17.81,17.8,17.8,61400.0,11.1615,11.1615,11.1552,11.1552,61400.0
2010-01-14 13:30:00,17.81,17.85,17.77,17.79,194400.0,11.1615,11.1865,11.1364,11.1489,194400.0
2010-01-14 14:00:00,17.79,17.83,17.79,17.81,107300.0,11.1489,11.174,11.1489,11.1615,107300.0
2010-01-14 14:30:00,17.81,17.82,17.78,17.79,70800.0,11.1615,11.1677,11.1427,11.1489,70800.0
2010-01-14 15:00:00,17.8,17.81,17.77,17.77,126600.0,11.1552,11.1615,11.1364,11.1364,126600.0
2010-01-14 15:30:00,17.77,17.79,17.74,17.76,426500.0,11.1364,11.1489,11.1176,11.1301,426500.0
2010-01-15 09:30:00,17.58,17.68,17.52,17.57,1120700.0,11.0173,11.08,10.9797,11.0111,1120700.0
2010-01-15 10:00:00,17.56,17.57,17.44,17.45,217200.0,11.0048,11.0111,10.9296,10.9359,217200.0
2010-01-15 10:30:00,17.44,17.51,17.41,17.44,250000.0,10.9296,10.9735,10.9108,10.9296,250000.0
2010-01-15 11:00:00,17.45,17.49,17.36,17.36,134100.0,10.9359,10.9609,10.8795,10.8795,134100.0
2010-01-15 11:30:00,17.36,17.39,17.33,17.34,133100.0,10.8795,10.8983,10.8607,10.8669,133100.0
2010-01-15 12:00:00,17.35,17.4,17.33,17.33,103500.0,10.8732,10.9045,10.8607,10.8607,103500.0
2010-01-15 12:30:00,17.33,17.37,17.31,17.32,93700.0,10.8607,10.8857,10.8481,10.8544,93700.0
2010-01-15 13:00:00,17.33,17.36,17.3,17.35,99900.0,10.8607,10.8795,10.8419,10.8732,99900.0
2010-01-15 13:30:00,17.36,17.4,17.34,17.36,151100.0,10.8795,10.9045,10.8669,10.8795,151100.0
2010-01-15 14:00:00,17.36,17.4,17.35,17.35,110200.0,10.8795,10.9045,10.8732,10.8732,110200.0
2010-01-15 14:30:00,17.35,17.36,17.33,17.33,109800.0,10.8732,10.8795,10.8607,10.8607,109800.0
2010-01-15 15:00:00,17.33,17.46,17.33,17.41,305200.0,10.8607,10.9421,10.8607,10.9108,305200.0
2010-01-15 15:30:00,17.41,17.48,17.41,17.42,623100.0,10.9108,10.9547,10.9108,10.9171,623100.0
2010-01-19 09:30:00,17.37,17.71,17.37,17.62,695600.0,10.8857,11.0988,10.8857,11.0424,695600.0
2010-01-19 10:00:00,17.63,17.67,17.57,17.67,411600.0,11.0487,11.0737,11.0111,11.0737,411600.0
2010-01-19 10:30:00,17.66,17.77,17.66,17.7,431000.0,11.0675,11.1364,11.0675,11.0925,431000.0
2010-01-19 11:00:00,17.71,17.71,17.65,17.66,144900.0,11.0988,11.0988,11.0612,11.0675,144900.0
2010-01-19 11:30:00,17.67,17.67,17.6,17.64,258000.0,11.0737,11.0737,11.0299,11.0549,258000.0
2010-01-19 12:00:00,17.64,17.66,17.59,17.64,193400.0,11.0549,11.0675,11.0236,11.0549,193400.0
2010-01-19 12:30:00,17.65,17.69,17.62,17.65,119100.0,11.0612,11.0863,11.0424,11.0612,119100.0
2010-01-19 13:00:00,17.65,17.66,17.61,17.64,155100.0,11.0612,11.0675,11.0361,11.0549,155100.0
2010-01-19 13:30:00,17.65,17.69,17.63,17.63,302300.0,11.0612,11.0863,11.0487,11.0487,302300.0
2010-01-19 14:00:00,17.64,17.67,17.63,17.64,92100.0,11.0549,11.0737,11.0487,11.0549,92100.0
2010-01-19 14:30:00,17.64,17.65,17.62,17.62,135700.0,11.0549,11.0612,11.0424,11.0424,135700.0
2010-01-19 15:00:00,17.63,17.73,17.61,17.72,383600.0,11.0487,11.1113,11.0361,11.1051,383600.0
2010-01-19 15:30:00,17.72,17.73,17.58,17.69,1127200.0,11.1051,11.1113,11.0173,11.0863,1127200.0
2010-01-20 09:30:00,17.59,17.9,17.43,17.74,1200800.0,11.0236,11.2179,10.9233,11.1176,1200800.0
2010-01-20 10:00:00,17.73,17.75,17.61,17.61,440500.0,11.1113,11.1239,11.0361,11.0361,440500.0
2010-01-20 10:30:00,17.61,17.67,17.52,17.54,245300.0,11.0361,11.0737,10.9797,10.9923,245300.0
2010-01-20 11:00:00,17.54,17.54,17.44,17.5,263600.0,10.9923,10.9923,10.9296,10.9672,263600.0
2010-01-20 11:30:00,17.51,17.54,17.46,17.51,178400.0,10.9735,10.9923,10.9421,10.9735,178400.0
2010-01-20 12:00:00,17.52,17.59,17.5,17.58,189600.0,10.9797,11.0236,10.9672,11.0173,189600.0
2010-01-20 12:30:00,17.58,17.59,17.5,17.51,121600.0,11.0173,11.0236,10.9672,10.9735,121600.0
2010-01-20 13:00:00,17.51,17.57,17.49,17.56,149100.0,10.9735,11.0111,10.9609,11.0048,149100.0
2010-01-20 13:30:00,17.55,17.61,17.54,17.58,246200.0,10.9985,11.0361,10.9923,11.0173,246200.0
2010-01-20 14:00:00,17.58,17.68,17.57,17.67,354900.0,11.0173,11.08,11.0111,11.0737,354900.0
2010-01-20 14:30:00,17.67,17.71,17.65,17.66,276300.0,11.0737,11.0988,11.0612,11.0675,276300.0
2010-01-20 15:00:00,17.67,17.69,17.6,17.6,746700.0,11.0737,11.0863,11.0299,11.0299,746700.0
2010-01-20 15:30:00,17.6,17.66,17.54,17.59,1124000.0,11.0299,11.0675,10.9923,11.0236,1124000.0
2010-01-21 09:30:00,17.61,17.7,17.59,17.63,362700.0,11.0361,11.0925,11.0236,11.0487,362700.0
2010-01-21 10:00:00,17.63,17.66,17.43,17.44,372400.0,11.0487,11.0675,10.9233,10.9296,372400.0
2010-01-21 10:30:00,17.44,17.48,17.34,17.47,398900.0,10.9296,10.9547,10.8669,10.9484,398900.0
2010-01-21 11:00:00,17.47,17.54,17.37,17.4,426200.0,10.9484,10.9923,10.8857,10.9045,426200.0
2010-01-21 11:30:00,17.41,17.42,17.2,17.24,526500.0,10.9108,10.9171,10.7792,10.8042,526500.0
2010-01-21 12:00:00,17.24,17.34,17.23,17.26,378000.0,10.8042,10.8669,10.798,10.8168,378000.0
2010-01-21 12:30:00,17.26,17.36,17.25,17.32,208600.0,10.8168,10.8795,10.8105,10.8544,208600.0
2010-01-21 13:00:00,17.32,17.38,17.28,17.34,187800.0,10.8544,10.892,10.8293,10.8669,187800.0
2010-01-21 13:30:00,17.34,17.49,17.34,17.48,294100.0,10.8669,10.9609,10.8669,10.9547,294100.0
2010-01-21 14:00:00,17.47,17.49,17.35,17.47,263600.0,10.9484,10.9609,10.8732,10.9484,263600.0
2010-01-21 14:30:00,17.46,17.49,17.36,17.42,385900.0,10.9421,10.9609,10.8795,10.9171,385900.0
2010-01-21 15:00:00,17.42,17.43,17.31,17.37,369700.0,10.9171,10.9233,10.8481,10.8857,369700.0
2010-01-21 15:30:00,17.36,17.47,17.31,17.38,958000.0,10.8795,10.9484,10.8481,10.892,958000.0
2010-01-22 09:30:00,17.38,17.44,17.25,17.3,373900.0,10.892,10.9296,10.8105,10.8419,373900.0
2010-01-22 10:00:00,17.3,17.32,17.17,17.27,297500.0,10.8419,10.8544,10.7604,10.823,297500.0
2010-01-22 10:30:00,17.27,17.28,17.17,17.25,186300.0,10.823,10.8293,10.7604,10.8105,186300.0
2010-01-22 11:00:00,17.25,17.28,17.17,17.19,141600.0,10.8105,10.8293,10.7604,10.7729,141600.0
2010-01-22 11:30:00,17.19,17.2,17.08,17.08,209400.0,10.7729,10.7792,10.704,10.704,209400.0
2010-01-22 12:00:00,17.08,17.14,17.07,17.12,166900.0,10.704,10.7416,10.6977,10.729,166900.0
2010-01-22 12:30:00,17.12,17.16,17.09,17.13,131000.0,10.729,10.7541,10.7102,10.7353,131000.0
2010-01-22 13:00:00,17.13,17.15,17.09,17.1,196800.0,10.7353,10.7478,10.7102,10.7165,196800.0
2010-01-22 13:30:00,17.1,17.12,17.01,17.04,202100.0,10.7165,10.729,10.6601,10.6789,202100.0
2010-01-22 14:00:00,17.05,17.08,17.01,17.02,201400.0,10.6852,10.704,10.6601,10.6664,201400.0
2010-01-22 14:30:00,17.03,17.05,16.97,16.99,315600.0,10.6726,10.6852,10.635,10.6476,315600.0
2010-01-22 15:00:00,16.99,17.03,16.88,16.89,743400.0,10.6476,10.6726,10.5786,10.5849,743400.0
2010-01-22 15:30:00,16.9,16.93,16.84,16.88,1265100.0,10.5912,10.61,10.5536,10.5786,1265100.0
2010-01-25 09:30:00,17.01,17.22,16.87,16.9,462900.0,10.762,10.8949,10.6735,10.6924,462900.0
2010-01-25 10:00:00,16.9,16.96,16.79,16.83,247600.0,10.6924,10.7304,10.6228,10.6481,247600.0
2010-01-25 10:30:00,16.83,16.85,16.72,16.79,221900.0,10.6481,10.6608,10.5786,10.6228,221900.0
2010-01-25 11:00:00,16.79,16.79,16.71,16.72,625200.0,10.6228,10.6228,10.5722,10.5786,625200.0
2010-01-25 11:30:00,16.72,16.74,16.66,16.7,432300.0,10.5786,10.5912,10.5406,10.5659,432300.0
2010-01-25 12:00:00,16.7,16.85,16.7,16.82,250800.0,10.5659,10.6608,10.5659,10.6418,250800.0
2010-01-25 12:30:00,16.82,16.85,16.8,16.82,153400.0,10.6418,10.6608,10.6292,10.6418,153400.0
2010-01-25 13:00:00,16.82,16.85,16.8,16.82,127200.0,10.6418,10.6608,10.6292,10.6418,127200.0
2010-01-25 13:30:00,16.81,16.87,16.78,16.85,157800.0,10.6355,10.6735,10.6165,10.6608,157800.0
2010-01-25 14:00:00,16.85,16.9,16.84,16.9,272500.0,10.6608,10.6924,10.6545,10.6924,272500.0
2010-01-25 14:30:00,16.9,16.96,16.85,16.95,145800.0,10.6924,10.7304,10.6608,10.7241,145800.0
2010-01-25 15:00:00,16.95,16.97,16.92,16.94,286500.0,10.7241,10.7367,10.7051,10.7177,286500.0
2010-01-25 15:30:00,16.94,16.96,16.86,16.89,620400.0,10.7177,10.7304,10.6671,10.6861,620400.0
2010-01-26 09:30:00,16.83,17.07,16.78,17.04,351100.0,10.6481,10.8,10.6165,10.781,351100.0
2010-01-26 10:00:00,17.05,17.12,17.02,17.02,378300.0,10.7873,10.8316,10.7684,10.7684,378300.0
2010-01-26 10:30:00,17.02,17.05,17.0,17.03,106600.0,10.7684,10.7873,10.7557,10.7747,106600.0
2010-01-26 11:00:00,17.02,17.12,17.02,17.09,264100.0,10.7684,10.8316,10.7684,10.8126,264100.0
2010-01-26 11:30:00,17.1,17.11,17.06,17.07,225800.0,10.819,10.8253,10.7937,10.8,225800.0
2010-01-26 12:00:00,17.08,17.11,17.08,17.09,73200.0,10.8063,10.8253,10.8063,10.8126,73200.0
2010-01-26 12:30:00,17.09,17.14,17.08,17.12,168500.0,10.8126,10.8443,10.8063,10.8316,168500.0
2010-01-26 13:00:00,17.13,17.13,17.05,17.05,118900.0,10.838,10.838,10.7873,10.7873,118900.0
2010-01-26 13:30:00,17.05,17.09,17.05,17.07,81700.0,10.7873,10.8126,10.7873,10.8,81700.0
2010-01-26 14:00:00,17.06,17.07,16.98,16.99,96500.0,10.7937,10.8,10.7431,10.7494,96500.0
2010-01-26 14:30:00,16.98,17.01,16.98,16.98,120700.0,10.7431,10.762,10.7431,10.7431,120700.0
2010-01-26 15:00:00,16.98,16.99,16.91,16.92,192100.0,10.7431,10.7494,10.6988,10.7051,192100.0
2010-01-26 15:30:00,16.92,16.95,16.78,16.81,817600.0,10.7051,10.7241,10.6165,10.6355,817600.0
2010-01-27 09:30:00,16.72,16.97,16.72,16.9,288800.0,10.5786,10.7367,10.5786,10.6924,288800.0
2010-01-27 10:00:00,16.9,16.91,16.81,16.9,203700.0,10.6924,10.6988,10.6355,10.6924,203700.0
2010-01-27 10:30:00,16.9,16.92,16.84,16.89,231300.0,10.6924,10.7051,10.6545,10.6861,231300.0
2010-01-27 11:00:00,16.89,16.89,16.74,16.78,294500.0,10.6861,10.6861,10.5912,10.6165,294500.0
2010-01-27 11:30:00,16.78,16.8,16.75,16.76,132400.0,10.6165,10.6292,10.5975,10.6039,132400.0
2010-01-27 12:00:00,16.77,16.79,16.74,16.79,166900.0,10.6102,10.6228,10.5912,10.6228,166900.0
2010-01-27 12:30:00,16.78,16.79,16.7,16.73,200800.0,10.6165,10.6228,10.5659,10.5849,200800.0
2010-01-27 13:00:00,16.72,16.74,16.67,16.68,155600.0,10.5786,10.5912,10.5469,10.5532,155600.0
2010-01-27 13:30:00,16.68,16.76,16.67,16.76,198400.0,10.5532,10.6039,10.5469,10.6039,198400.0
2010-01-27 14:00:00,16.76,16.81,16.7,16.76,424400.0,10.6039,10.6355,10.5659,10.6039,424400.0
2010-01-27 14:30:00,16.77,16.86,16.75,16.86,392800.0,10.6102,10.6671,10.5975,10.6671,392800.0
2010-01-27 15:00:00,16.86,16.93,16.75,16.92,450000.0,10.6671,10.7114,10.5975,10.7051,450000.0
2010-01-27 15:30:00,16.92,16.98,16.9,16.95,699100.0,10.7051,10.7431,10.6924,10.7241,699100.0
2010-01-28 09:30:00,17.0,17.07,16.76,16.83,252600.0,10.7557,10.8,10.6039,10.6481,252600.0
2010-01-28 10:00:00,16.83,16.83,16.71,16.76,214500.0,10.6481,10.6481,10.5722,10.6039,214500.0
2010-01-28 10:30:00,16.76,16.78,16.74,16.77,141700.0,10.6039,10.6165,10.5912,10.6102,141700.0
2010-01-28 11:00:00,16.77,16.83,16.76,16.81,250200.0,10.6102,10.6481,10.6039,10.6355,250200.0
2010-01-28 11:30:00,16.81,16.83,16.7,16.75,345700.0,10.6355,10.6481,10.5659,10.5975,345700.0
2010-01-28 12:00:00,16.75,16.75,16.66,16.69,82200.0,10.5975,10.5975,10.5406,10.5596,82200.0
2010-01-28 12:30:00,16.69,16.76,16.68,16.76,115600.0,10.5596,10.6039,10.5532,10.6039,115600.0
2010-01-28 13:00:00,16.76,16.78,16.73,16.76,96700.0,10.6039,10.6165,10.5849,10.6039,96700.0
2010-01-28 13:30:00,16.77,16.83,16.76,16.79,243200.0,10.6102,10.6481,10.6039,10.6228,243200.0
2010-01-28 14:00:00,16.79,16.8,16.69,16.76,209000.0,10.6228,10.6292,10.5596,10.6039,209000.0
2010-01-28 14:30:00,16.75,16.78,16.71,16.74,135100.0,10.5975,10.6165,10.5722,10.5912,135100.0
2010-01-28 15:00:00,16.74,16.81,16.72,16.78,211900.0,10.5912,10.6355,10.5786,10.6165,211900.0
2010-01-28 15:30:00,16.77,16.84,16.71,16.72,792400.0,10.6102,10.6545,10.5722,10.5786,792400.0
2010-01-29 09:30:00,16.77,16.81,16.67,16.72,305600.0,10.6102,10.6355,10.5469,10.5786,305600.0
2010-01-29 10:00:00,16.72,16.86,16.69,16.84,294400.0,10.5786,10.6671,10.5596,10.6545,294400.0
2010-01-29 10:30:00,16.84,16.89,16.8,16.81,342400.0,10.6545,10.6861,10.6292,10.6355,342400.0
2010-01-29 11:00:00,16.81,16.81,16.71,16.77,381500.0,10.6355,10.6355,10.5722,10.6102,381500.0
2010-01-29 11:30:00,16.78,16.78,16.69,16.69,309400.0,10.6165,10.6165,10.5596,10.5596,309400.0
2010-01-29 12:00:00,16.69,16.74,16.66,16.7,323500.0,10.5596,10.5912,10.5406,10.5659,323500.0
2010-01-29 12:30:00,16.69,16.72,16.65,16.72,170100.0,10.5596,10.5786,10.5343,10.5786,170100.0
2010-01-29 13:00:00,16.71,16.73,16.68,16.69,201200.0,10.5722,10.5849,10.5532,10.5596,201200.0
2010-01-29 13:30:00,16.68,16.74,16.68,16.72,242200.0,10.5532,10.5912,10.5532,10.5786,242200.0
2010-01-29 14:00:00,16.72,16.76,16.7,16.73,378300.0,10.5786,10.6039,10.5659,10.5849,378300.0
2010-01-29 14:30:00,16.74,16.74,16.6,16.63,341600.0,10.5912,10.5912,10.5026,10.5216,341600.0
2010-01-29 15:00:00,16.64,16.64,16.58,16.63,487900.0,10.5279,10.5279,10.49,10.5216,487900.0
2010-01-29 15:30:00,16.64,16.67,16.56,16.57,1423300.0,10.5279,10.5469,10.4773,10.4837,1423300.0
2010-02-01 09:30:00,16.62,16.74,16.56,16.6,295000.0,10.5153,10.5912,10.4773,10.5026,295000.0
2010-02-01 10:00:00,16.61,16.74,16.6,16.69,324100.0,10.509,10.5912,10.5026,10.5596,324100.0
2010-02-01 10:30:00,16.7,16.72,16.66,16.67,322700.0,10.5659,10.5786,10.5406,10.5469,322700.0
2010-02-01 11:00:00,16.67,16.73,16.66,16.69,221900.0,10.5469,10.5849,10.5406,10.5596,221900.0
2010-02-01 11:30:00,16.69,16.7,16.67,16.69,85400.0,10.5596,10.5659,10.5469,10.5596,85400.0
2010-02-01 12:00:00,16.7,16.7,16.65,16.67,152200.0,10.5659,10.5659,10.5343,10.5469,152200.0
2010-02-01 12:30:00,16.67,16.72,16.65,16.71,245600.0,10.5469,10.5786,10.5343,10.5722,245600.0
2010-02-01 13:00:00,16.7,16.75,16.69,16.74,163500.0,10.5659,10.5975,10.5596,10.5912,163500.0
2010-02-01 13:30:00,16.73,16.74,16.7,16.71,198400.0,10.5849,10.5912,10.5659,10.5722,198400.0
2010-02-01 14:00:00,16.71,16.73,16.65,16.69,381000.0,10.5722,10.5849,10.5343,10.5596,381000.0
2010-02-01 14:30:00,16.69,16.74,16.68,16.7,255400.0,10.5596,10.5912,10.5532,10.5659,255400.0
2010-02-01 15:00:00,16.69,16.72,16.66,16.7,299400.0,10.5596,10.5786,10.5406,10.5659,299400.0
2010-02-01 15:30:00,16.7,16.76,16.67,16.75,949500.0,10.5659,10.6039,10.5469,10.5975,949500.0
2010-02-02 09:30:00,16.77,16.79,16.68,16.71,295900.0,10.6102,10.6228,10.5532,10.5722,295900.0
2010-02-02 10:00:00,16.7,16.82,16.7,16.77,260700.0,10.5659,10.6418,10.5659,10.6102,260700.0
2010-02-02 10:30:00,16.78,16.87,16.77,16.85,256300.0,10.6165,10.6735,10.6102,10.6608,256300.0
2010-02-02 11:00:00,16.85,16.86,16.8,16.84,218900.0,10.6608,10.6671,10.6292,10.6545,218900.0
2010-02-02 11:30:00,16.83,16.9,16.83,16.87,399500.0,10.6481,10.6924,10.6481,10.6735,399500.0
2010-02-02 12:00:00,16.86,16.91,16.85,16.91,188100.0,10.6671,10.6988,10.6608,10.6988,188100.0
2010-02-02 12:30:00,16.9,16.91,16.86,16.86,93800.0,10.6924,10.6988,10.6671,10.6671,93800.0
2010-02-02 13:00:00,16.87,16.89,16.86,16.89,136300.0,10.6735,10.6861,10.6671,10.6861,136300.0
2010-02-02 13:30:00,16.89,16.93,16.89,16.91,209300.0,10.6861,10.7114,10.6861,10.6988,209300.0
2010-02-02 14:00:00,16.92,16.92,16.84,16.86,181200.0,10.7051,10.7051,10.6545,10.6671,181200.0
2010-02-02 14:30:00,16.86,16.88,16.82,16.87,159900.0,10.6671,10.6798,10.6418,10.6735,159900.0
2010-02-02 15:00:00,16.86,16.92,16.85,16.88,318500.0,10.6671,10.7051,10.6608,10.6798,318500.0
2010-02-02 15:30:00,16.88,16.95,16.88,16.92,674200.0,10.6798,10.7241,10.6798,10.7051,674200.0
2010-02-03 09:30:00,16.84,16.85,16.7,16.83,318400.0,10.6545,10.6608,10.5659,10.6481,318400.0
2010-02-03 10:00:00,16.83,16.97,16.8,16.9,463200.0,10.6481,10.7367,10.6292,10.6924,463200.0
2010-02-03 10:30:00,16.9,16.98,16.89,16.91,447300.0,10.6924,10.7431,10.6861,10.6988,447300.0
2010-02-03 11:00:00,16.91,16.95,16.85,16.85,159300.0,10.6988,10.7241,10.6608,10.6608,159300.0
2010-02-03 11:30:00,16.85,16.86,16.78,16.8,112600.0,10.6608,10.6671,10.6165,10.6292,112600.0
2010-02-03 12:00:00,16.79,16.85,16.79,16.83,136600.0,10.6228,10.6608,10.6228,10.6481,136600.0
2010-02-03 12:30:00,16.83,16.86,16.8,16.82,147800.0,10.6481,10.6671,10.6292,10.6418,147800.0
2010-02-03 13:00:00,16.81,16.88,16.8,16.81,118000.0,10.6355,10.6798,10.6292,10.6355,118000.0
2010-02-03 13:30:00,16.81,16.85,16.81,16.81,94100.0,10.6355,10.6608,10.6355,10.6355,94100.0
2010-02-03 14:00:00,16.81,16.81,16.77,16.79,104000.0,10.6355,10.6355,10.6102,10.6228,104000.0
2010-02-03 14:30:00,16.8,16.82,16.76,16.79,208500.0,10.6292,10.6418,10.6039,10.6228,208500.0
2010-02-03 15:00:00,16.8,17.0,16.77,16.8,244800.0,10.6292,10.7557,10.6102,10.6292,244800.0
2010-02-03 15:30:00,16.8,16.82,16.77,16.78,334700.0,10.6292,10.6418,10.6102,10.6165,334700.0
2010-02-04 09:30:00,16.67,16.75,16.53,16.55,404500.0,10.5469,10.5975,10.4583,10.471,404500.0
2010-02-04 10:00:00,16.56,16.6,16.49,16.56,426500.0,10.4773,10.5026,10.433,10.4773,426500.0
2010-02-04 10:30:00,16.55,16.59,16.39,16.4,286800.0,10.471,10.4963,10.3698,10.3761,286800.0
2010-02-04 11:00:00,16.39,16.49,16.38,16.47,242200.0,10.3698,10.433,10.3634,10.4204,242200.0
2010-02-04 11:30:00,16.47,16.48,16.35,16.42,263300.0,10.4204,10.4267,10.3445,10.3887,263300.0
2010-02-04 12:00:00,16.42,16.43,16.38,16.38,221200.0,10.3887,10.3951,10.3634,10.3634,221200.0
2010-02-04 12:30:00,16.37,16.42,16.35,16.41,242900.0,10.3571,10.3887,10.3445,10.3824,242900.0
2010-02-04 13:00:00,16.41,16.43,16.38,16.42,131900.0,10.3824,10.3951,10.3634,10.3887,131900.0
2010-02-04 13:30:00,16.43,16.47,16.39,16.44,231600.0,10.3951,10.4204,10.3698,10.4014,231600.0
2010-02-04 14:00:00,16.44,16.48,16.4,16.45,156200.0,10.4014,10.4267,10.3761,10.4077,156200.0
2010-02-04 14:30:00,16.45,16.46,16.4,16.4,157300.0,10.4077,10.4141,10.3761,10.3761,157300.0
2010-02-04 15:00:00,16.41,16.41,16.29,16.33,392900.0,10.3824,10.3824,10.3065,10.3318,392900.0
2010-02-04 15:30:00,16.32,16.39,16.23,16.23,1069300.0,10.3255,10.3698,10.2685,10.2685,1069300.0
2010-02-05 09:30:00,16.25,16.41,16.23,16.39,455100.0,10.2812,10.3824,10.2685,10.3698,455100.0
2010-02-05 10:00:00,16.39,16.47,16.38,16.41,373000.0,10.3698,10.4204,10.3634,10.3824,373000.0
2010-02-05 10:30:00,16.42,16.47,16.37,16.38,230600.0,10.3887,10.4204,10.3571,10.3634,230600.0
2010-02-05 11:00:00,16.39,16.49,16.38,16.44,257400.0,10.3698,10.433,10.3634,10.4014,257400.0
2010-02-05 11:30:00,16.44,16.46,16.39,16.41,378000.0,10.4014,10.4141,10.3698,10.3824,378000.0
2010-02-05 12:00:00,16.41,16.46,16.38,16.44,170400.0,10.3824,10.4141,10.3634,10.4014,170400.0
2010-02-05 12:30:00,16.44,16.44,16.33,16.36,148300.0,10.4014,10.4014,10.3318,10.3508,148300.0
2010-02-05 13:00:00,16.36,16.37,16.25,16.26,164500.0,10.3508,10.3571,10.2812,10.2875,164500.0
2010-02-05 13:30:00,16.26,16.3,16.18,16.19,722800.0,10.2875,10.3128,10.2369,10.2432,722800.0
2010-02-05 14:00:00,16.19,16.31,16.19,16.3,385200.0,10.2432,10.3192,10.2432,10.3128,385200.0
2010-02-05 14:30:00,16.3,16.32,16.24,16.3,519100.0,10.3128,10.3255,10.2749,10.3128,519100.0
2010-02-05 15:00:00,16.29,16.45,16.28,16.38,602400.0,10.3065,10.4077,10.3002,10.3634,602400.0
2010-02-05 15:30:00,16.39,16.52,16.36,16.52,1169500.0,10.3698,10.452,10.3508,10.452,1169500.0
2010-02-08 09:30:00,16.5,16.54,16.3,16.31,286400.0,10.4394,10.4647,10.3128,10.3192,286400.0
2010-02-08 10:00:00,16.31,16.39,16.26,16.31,356300.0,10.3192,10.3698,10.2875,10.3192,356300.0
2010-02-08 10:30:00,16.31,16.41,16.29,16.41,361500.0,10.3192,10.3824,10.3065,10.3824,361500.0
2010-02-08 11:00:00,16.42,16.45,16.38,16.39,202400.0,10.3887,10.4077,10.3634,10.3698,202400.0
2010-02-08 11:30:00,16.39,16.4,16.35,16.38,146000.0,10.3698,10.3761,10.3445,10.3634,146000.0
2010-02-08 12:00:00,16.38,16.41,16.33,16.38,191200.0,10.3634,10.3824,10.3318,10.3634,191200.0
2010-02-08 12:30:00,16.37,16.39,16.36,16.37,70900.0,10.3571,10.3698,10.3508,10.3571,70900.0
2010-02-08 13:00:00,16.37,16.39,16.27,16.31,224600.0,10.3571,10.3698,10.2938,10.3192,224600.0
2010-02-08 13:30:00,16.31,16.34,16.25,16.27,189900.0,10.3192,10.3381,10.2812,10.2938,189900.0
2010-02-08 14:00:00,16.26,16.32,16.26,16.29,213700.0,10.2875,10.3255,10.2875,10.3065,213700.0
2010-02-08 14:30:00,16.28,16.31,16.24,16.28,164300.0,10.3002,10.3192,10.2749,10.3002,164300.0
2010-02-08 15:00:00,16.28,16.31,16.24,16.3,587300.0,10.3002,10.3192,10.2749,10.3128,587300.0
2010-02-08 15:30:00,16.29,16.31,16.2,16.2,877600.0,10.3065,10.3192,10.2496,10.2496,877600.0
2010-02-09 09:30:00,16.41,16.47,16.33,16.35,307400.0,10.3824,10.4204,10.3318,10.3445,307400.0
2010-02-09 10:00:00,16.35,16.41,16.33,16.33,168000.0,10.3445,10.3824,10.3318,10.3318,168000.0
2010-02-09 10:30:00,16.33,16.36,16.27,16.3,139600.0,10.3318,10.3508,10.2938,10.3128,139600.0
2010-02-09 11:00:00,16.3,16.3,16.22,16.23,121600.0,10.3128,10.3128,10.2622,10.2685,121600.0
2010-02-09 11:30:00,16.24,16.44,16.23,16.38,362700.0,10.2749,10.4014,10.2685,10.3634,362700.0
2010-02-09 12:00:00,16.39,16.5,16.39,16.42,196300.0,10.3698,10.4394,10.3698,10.3887,196300.0
2010-02-09 12:30:00,16.43,16.5,16.37,16.4,311300.0,10.3951,10.4394,10.3571,10.3761,311300.0
2010-02-09 13:00:00,16.4,16.45,16.36,16.36,116800.0,10.3761,10.4077,10.3508,10.3508,116800.0
2010-02-09 13:30:00,16.37,16.42,16.35,16.42,127700.0,10.3571,10.3887,10.3445,10.3887,127700.0
2010-02-09 14:00:00,16.42,16.42,16.38,16.4,90500.0,10.3887,10.3887,10.3634,10.3761,90500.0
2010-02-09 14:30:00,16.4,16.42,16.32,16.34,173800.0,10.3761,10.3887,10.3255,10.3381,173800.0
2010-02-09 15:00:00,16.34,16.43,16.34,16.41,201100.0,10.3381,10.3951,10.3381,10.3824,201100.0
2010-02-09 15:30:00,16.41,16.43,16.33,16.37,666100.0,10.3824,10.3951,10.3318,10.3571,666100.0
2010-02-10 09:30:00,16.31,16.38,16.28,16.36,250300.0,10.3192,10.3634,10.3002,10.3508,250300.0
2010-02-10 10:00:00,16.36,16.38,16.29,16.35,348200.0,10.3508,10.3634,10.3065,10.3445,348200.0
2010-02-10 10:30:00,16.34,16.4,16.3,16.38,381500.0,10.3381,10.3761,10.3128,10.3634,381500.0
2010-02-10 11:00:00,16.38,16.46,16.36,16.45,232200.0,10.3634,10.4141,10.3508,10.4077,232200.0
2010-02-10 11:30:00,16.45,16.47,16.39,16.41,168900.0,10.4077,10.4204,10.3698,10.3824,168900.0
2010-02-10 12:00:00,16.4,16.5,16.38,16.49,186500.0,10.3761,10.4394,10.3634,10.433,186500.0
2010-02-10 12:30:00,16.49,16.52,16.44,16.47,104100.0,10.433,10.452,10.4014,10.4204,104100.0
2010-02-10 13:00:00,16.47,16.53,16.46,16.51,138800.0,10.4204,10.4583,10.4141,10.4457,138800.0
2010-02-10 13:30:00,16.51,16.51,16.45,16.46,172500.0,10.4457,10.4457,10.4077,10.4141,172500.0
2010-02-10 14:00:00,16.47,16.51,16.44,16.46,106200.0,10.4204,10.4457,10.4014,10.4141,106200.0
2010-02-10 14:30:00,16.45,16.47,16.4,16.44,196600.0,10.4077,10.4204,10.3761,10.4014,196600.0
2010-02-10 15:00:00,16.44,16.5,16.44,16.47,213900.0,10.4014,10.4394,10.4014,10.4204,213900.0
2010-02-10 15:30:00,16.48,16.5,16.43,16.5,929600.0,10.4267,10.4394,10.3951,10.4394,929600.0
2010-02-11 09:30:00,16.54,16.54,16.35,16.51,472400.0,10.4647,10.4647,10.3445,10.4457,472400.0
2010-02-11 10:00:00,16.5,16.57,16.48,16.51,312900.0,10.4394,10.4837,10.4267,10.4457,312900.0
2010-02-11 10:30:00,16.52,16.55,16.47,16.51,226300.0,10.452,10.471,10.4204,10.4457,226300.0
2010-02-11 11:00:00,16.51,16.57,16.5,16.56,269900.0,10.4457,10.4837,10.4394,10.4773,269900.0
2010-02-11 11:30:00,16.57,16.63,16.54,16.61,169200.0,10.4837,10.5216,10.4647,10.509,169200.0
2010-02-11 12:00:00,16.6,16.66,16.6,16.63,138500.0,10.5026,10.5406,10.5026,10.5216,138500.0
2010-02-11 12:30:00,16.62,16.65,16.6,16.65,111600.0,10.5153,10.5343,10.5026,10.5343,111600.0
2010-02-11 13:00:00,16.64,16.68,16.63,16.67,113900.0,10.5279,10.5532,10.5216,10.5469,113900.0
2010-02-11 13:30:00,16.67,16.7,16.67,16.69,168300.0,10.5469,10.5659,10.5469,10.5596,168300.0
2010-02-11 14:00:00,16.68,16.68,16.63,16.65,136900.0,10.5532,10.5532,10.5216,10.5343,136900.0
2010-02-11 14:30:00,16.65,16.66,16.59,16.59,187200.0,10.5343,10.5406,10.4963,10.4963,187200.0
2010-02-11 15:00:00,16.59,16.65,16.59,16.6,244400.0,10.4963,10.5343,10.4963,10.5026,244400.0
2010-02-11 15:30:00,16.6,16.65,16.58,16.65,845200.0,10.5026,10.5343,10.49,10.5343,845200.0
2010-02-12 09:30:00,16.55,16.55,16.4,16.5,388300.0,10.471,10.471,10.3761,10.4394,388300.0
2010-02-12 10:00:00,16.5,16.54,16.45,16.49,308000.0,10.4394,10.4647,10.4077,10.433,308000.0
2010-02-12 10:30:00,16.49,16.52,16.45,16.52,181000.0,10.433,10.452,10.4077,10.452,181000.0
2010-02-12 11:00:00,16.51,16.52,16.46,16.48,133900.0,10.4457,10.452,10.4141,10.4267,133900.0
2010-02-12 11:30:00,16.48,16.51,16.47,16.5,96900.0,10.4267,10.4457,10.4204,10.4394,96900.0
2010-02-12 12:00:00,16.49,16.57,16.49,16.56,109200.0,10.433,10.4837,10.433,10.4773,109200.0
2010-02-12 12:30:00,16.57,16.59,16.54,16.59,104600.0,10.4837,10.4963,10.4647,10.4963,104600.0
2010-02-12 13:00:00,16.59,16.6,16.53,16.59,310400.0,10.4963,10.5026,10.4583,10.4963,310400.0
2010-02-12 13:30:00,16.58,16.63,16.56,16.62,159600.0,10.49,10.5216,10.4773,10.5153,159600.0
2010-02-12 14:00:00,16.63,16.74,16.61,16.71,220400.0,10.5216,10.5912,10.509,10.5722,220400.0
2010-02-12 14:30:00,16.7,16.72,16.65,16.65,160300.0,10.5659,10.5786,10.5343,10.5343,160300.0
2010-02-12 15:00:00,16.66,16.66,16.6,16.6,231200.0,10.5406,10.5406,10.5026,10.5026,231200.0
2010-02-12 15:30:00,16.61,16.73,16.6,16.73,779200.0,10.509,10.5849,10.5026,10.5849,779200.0
2010-02-16 09:30:00,16.8,16.88,16.75,16.8,234700.0,10.6292,10.6798,10.5975,10.6292,234700.0
2010-02-16 10:00:00,16.8,16.85,16.79,16.84,195100.0,10.6292,10.6608,10.6228,10.6545,195100.0
2010-02-16 10:30:00,16.84,16.99,16.84,16.91,297100.0,10.6545,10.7494,10.6545,10.6988,297100.0
2010-02-16 11:00:00,16.92,16.96,16.9,16.95,193800.0,10.7051,10.7304,10.6924,10.7241,193800.0
2010-02-16 11:30:00,16.96,17.0,16.94,16.95,221400.0,10.7304,10.7557,10.7177,10.7241,221400.0
2010-02-16 12:00:00,16.96,16.98,16.93,16.96,97700.0,10.7304,10.7431,10.7114,10.7304,97700.0
2010-02-16 12:30:00,16.96,16.97,16.94,16.95,62500.0,10.7304,10.7367,10.7177,10.7241,62500.0
2010-02-16 13:00:00,16.95,16.99,16.93,16.97,165700.0,10.7241,10.7494,10.7114,10.7367,165700.0
2010-02-16 13:30:00,16.97,16.99,16.95,16.99,74800.0,10.7367,10.7494,10.7241,10.7494,74800.0
2010-02-16 14:00:00,16.99,17.0,16.97,16.99,78600.0,10.7494,10.7557,10.7367,10.7494,78600.0
2010-02-16 14:30:00,16.98,17.0,16.97,16.98,122300.0,10.7431,10.7557,10.7367,10.7431,122300.0
2010-02-16 15:00:00,16.98,17.03,16.98,17.02,200500.0,10.7431,10.7747,10.7431,10.7684,200500.0
2010-02-16 15:30:00,17.03,17.1,17.02,17.07,767400.0,10.7747,10.819,10.7684,10.8,767400.0
2010-02-17 09:30:00,17.11,17.15,16.89,16.98,728400.0,10.8253,10.8506,10.6861,10.7431,728400.0
2010-02-17 10:00:00,16.98,17.0,16.91,16.92,297000.0,10.7431,10.7557,10.6988,10.7051,297000.0
2010-02-17 10:30:00,16.92,16.95,16.92,16.95,152900.0,10.7051,10.7241,10.7051,10.7241,152900.0
2010-02-17 11:00:00,16.94,16.95,16.89,16.9,170000.0,10.7177,10.7241,10.6861,10.6924,170000.0
2010-02-17 11:30:00,16.89,16.92,16.88,16.91,137900.0,10.6861,10.7051,10.6798,10.6988,137900.0
2010-02-17 12:00:00,16.91,16.93,16.89,16.93,133000.0,10.6988,10.7114,10.6861,10.7114,133000.0
2010-02-17 12:30:00,16.92,16.93,16.9,16.92,123700.0,10.7051,10.7114,10.6924,10.7051,123700.0
2010-02-17 13:00:00,16.91,16.95,16.91,16.94,111900.0,10.6988,10.7241,10.6988,10.7177,111900.0
2010-02-17 13:30:00,16.94,16.95,16.92,16.94,148400.0,10.7177,10.7241,10.7051,10.7177,148400.0
2010-02-17 14:00:00,16.93,16.93,16.88,16.9,308200.0,10.7114,10.7114,10.6798,10.6924,308200.0
2010-02-17 14:30:00,16.9,16.91,16.88,16.89,133300.0,10.6924,10.6988,10.6798,10.6861,133300.0
2010-02-17 15:00:00,16.88,16.9,16.87,16.9,247300.0,10.6798,10.6924,10.6735,10.6924,247300.0
2010-02-17 15:30:00,16.89,16.92,16.88,16.91,739600.0,10.6861,10.7051,10.6798,10.6988,739600.0
2010-02-18 09:30:00,16.9,17.02,16.77,17.0,224400.0,10.6924,10.7684,10.6102,10.7557,224400.0
2010-02-18 10:00:00,17.01,17.05,16.97,16.98,208700.0,10.762,10.7873,10.7367,10.7431,208700.0
2010-02-18 10:30:00,16.97,17.04,16.96,17.0,192800.0,10.7367,10.781,10.7304,10.7557,192800.0
2010-02-18 11:00:00,17.0,17.04,16.98,17.03,190600.0,10.7557,10.781,10.7431,10.7747,190600.0
2010-02-18 11:30:00,17.02,17.02,16.98,16.99,161400.0,10.7684,10.7684,10.7431,10.7494,161400.0
2010-02-18 12:00:00,16.99,17.0,16.94,16.94,165100.0,10.7494,10.7557,10.7177,10.7177,165100.0
2010-02-18 12:30:00,16.95,16.98,16.92,16.97,172300.0,10.7241,10.7431,10.7051,10.7367,172300.0
2010-02-18 13:00:00,16.97,17.0,16.97,17.0,85200.0,10.7367,10.7557,10.7367,10.7557,85200.0
2010-02-18 13:30:00,16.99,17.02,16.99,17.02,117100.0,10.7494,10.7684,10.7494,10.7684,117100.0
2010-02-18 14:00:00,17.02,17.09,17.01,17.07,139900.0,10.7684,10.8126,10.762,10.8,139900.0
2010-02-18 14:30:00,17.07,17.13,17.07,17.11,173200.0,10.8,10.838,10.8,10.8253,173200.0
2010-02-18 15:00:00,17.11,17.13,17.1,17.12,228900.0,10.8253,10.838,10.819,10.8316,228900.0
2010-02-18 15:30:00,17.12,17.16,17.09,17.13,958100.0,10.8316,10.8569,10.8126,10.838,958100.0
2010-02-19 09:30:00,17.06,17.09,16.96,16.97,655100.0,10.7937,10.8126,10.7304,10.7367,655100.0
2010-02-19 10:00:00,16.96,17.09,16.96,17.08,170400.0,10.7304,10.8126,10.7304,10.8063,170400.0
2010-02-19 10:30:00,17.09,17.13,17.07,17.12,143400.0,10.8126,10.838,10.8,10.8316,143400.0
2010-02-19 11:00:00,17.13,17.17,17.12,17.16,187100.0,10.838,10.8633,10.8316,10.8569,187100.0
2010-02-19 11:30:00,17.15,17.2,17.14,17.19,65600.0,10.8506,10.8822,10.8443,10.8759,65600.0
2010-02-19 12:00:00,17.2,17.22,17.16,17.19,130800.0,10.8822,10.8949,10.8569,10.8759,130800.0
2010-02-19 12:30:00,17.18,17.21,17.18,17.18,38800.0,10.8696,10.8886,10.8696,10.8696,38800.0
2010-02-19 13:00:00,17.19,17.21,17.18,17.19,70100.0,10.8759,10.8886,10.8696,10.8759,70100.0
2010-02-19 13:30:00,17.19,17.22,17.19,17.19,70200.0,10.8759,10.8949,10.8759,10.8759,70200.0
2010-02-19 14:00:00,17.19,17.21,17.19,17.2,45900.0,10.8759,10.8886,10.8759,10.8822,45900.0
2010-02-19 14:30:00,17.2,17.21,17.2,17.21,70400.0,10.8822,10.8886,10.8822,10.8886,70400.0
2010-02-19 15:00:00,17.2,17.21,17.18,17.18,83300.0,10.8822,10.8886,10.8696,10.8696,83300.0
2010-02-19 15:30:00,17.18,17.21,17.14,17.15,546800.0,10.8696,10.8886,10.8443,10.8506,546800.0
2010-02-22 09:30:00,17.15,17.18,17.07,17.12,298600.0,10.8506,10.8696,10.8,10.8316,298600.0
2010-02-22 10:00:00,17.12,17.16,17.09,17.14,193100.0,10.8316,10.8569,10.8126,10.8443,193100.0
2010-02-22 10:30:00,17.14,17.2,17.14,17.18,133000.0,10.8443,10.8822,10.8443,10.8696,133000.0
2010-02-22 11:00:00,17.18,17.18,17.14,17.15,111700.0,10.8696,10.8696,10.8443,10.8506,111700.0
2010-02-22 11:30:00,17.15,17.17,17.14,17.15,110500.0,10.8506,10.8633,10.8443,10.8506,110500.0
2010-02-22 12:00:00,17.16,17.17,17.14,17.16,88000.0,10.8569,10.8633,10.8443,10.8569,88000.0
2010-02-22 12:30:00,17.16,17.18,17.14,17.15,105900.0,10.8569,10.8696,10.8443,10.8506,105900.0
2010-02-22 13:00:00,17.15,17.2,17.14,17.2,120900.0,10.8506,10.8822,10.8443,10.8822,120900.0
2010-02-22 13:30:00,17.2,17.25,17.19,17.2,121500.0,10.8822,10.9139,10.8759,10.8822,121500.0
2010-02-22 14:00:00,17.21,17.22,17.2,17.22,45300.0,10.8886,10.8949,10.8822,10.8949,45300.0
2010-02-22 14:30:00,17.21,17.24,17.2,17.2,102200.0,10.8886,10.9076,10.8822,10.8822,102200.0
2010-02-22 15:00:00,17.2,17.24,17.19,17.23,120000.0,10.8822,10.9076,10.8759,10.9012,120000.0
2010-02-22 15:30:00,17.23,17.23,17.17,17.17,556300.0,10.9012,10.9012,10.8633,10.8633,556300.0
2010-02-23 09:30:00,17.14,17.3,17.12,17.25,242300.0,10.8443,10.9455,10.8316,10.9139,242300.0
2010-02-23 10:00:00,17.24,17.26,17.12,17.2,430700.0,10.9076,10.9202,10.8316,10.8822,430700.0
2010-02-23 10:30:00,17.2,17.27,17.2,17.27,141600.0,10.8822,10.9265,10.8822,10.9265,141600.0
2010-02-23 11:00:00,17.27,17.27,17.18,17.21,95700.0,10.9265,10.9265,10.8696,10.8886,95700.0
2010-02-23 11:30:00,17.21,17.22,17.18,17.18,89600.0,10.8886,10.8949,10.8696,10.8696,89600.0
2010-02-23 12:00:00,17.19,17.2,17.15,17.17,192100.0,10.8759,10.8822,10.8506,10.8633,192100.0
2010-02-23 12:30:00,17.16,17.18,17.16,17.16,102100.0,10.8569,10.8696,10.8569,10.8569,102100.0
2010-02-23 13:00:00,17.16,17.17,17.13,17.16,111100.0,10.8569,10.8633,10.838,10.8569,111100.0
2010-02-23 13:30:00,17.15,17.16,17.07,17.09,152800.0,10.8506,10.8569,10.8,10.8126,152800.0
2010-02-23 14:00:00,17.08,17.14,17.07,17.14,188200.0,10.8063,10.8443,10.8,10.8443,188200.0
2010-02-23 14:30:00,17.14,17.17,17.12,17.16,172400.0,10.8443,10.8633,10.8316,10.8569,172400.0
2010-02-23 15:00:00,17.16,17.19,17.15,17.19,132700.0,10.8569,10.8759,10.8506,10.8759,132700.0
2010-02-23 15:30:00,17.19,17.19,17.07,17.1,894300.0,10.8759,10.8759,10.8,10.819,894300.0
2010-02-24 09:30:00,17.13,17.23,17.13,17.23,173900.0,10.838,10.9012,10.838,10.9012,173900.0
2010-02-24 10:00:00,17.22,17.28,17.17,17.25,304500.0,10.8949,10.9329,10.8633,10.9139,304500.0
2010-02-24 10:30:00,17.25,17.29,17.23,17.25,270200.0,10.9139,10.9392,10.9012,10.9139,270200.0
2010-02-24 11:00:00,17.25,17.25,17.22,17.24,145800.0,10.9139,10.9139,10.8949,10.9076,145800.0
2010-02-24 11:30:00,17.25,17.29,17.24,17.28,89300.0,10.9139,10.9392,10.9076,10.9329,89300.0
2010-02-24 12:00:00,17.28,17.3,17.25,17.26,166200.0,10.9329,10.9455,10.9139,10.9202,166200.0
2010-02-24 12:30:00,17.27,17.27,17.19,17.2,129500.0,10.9265,10.9265,10.8759,10.8822,129500.0
2010-02-24 13:00:00,17.2,17.27,17.18,17.24,93500.0,10.8822,10.9265,10.8696,10.9076,93500.0
2010-02-24 13:30:00,17.24,17.27,17.24,17.25,67300.0,10.9076,10.9265,10.9076,10.9139,67300.0
2010-02-24 14:00:00,17.26,17.27,17.21,17.23,105400.0,10.9202,10.9265,10.8886,10.9012,105400.0
2010-02-24 14:30:00,17.23,17.23,17.16,17.17,104300.0,10.9012,10.9012,10.8569,10.8633,104300.0
2010-02-24 15:00:00,17.17,17.23,17.17,17.22,175300.0,10.8633,10.9012,10.8633,10.8949,175300.0
2010-02-24 15:30:00,17.21,17.26,17.21,17.24,666000.0,10.8886,10.9202,10.8886,10.9076,666000.0
2010-02-25 09:30:00,17.08,17.17,16.74,17.12,297400.0,10.8063,10.8633,10.5912,10.8316,297400.0
2010-02-25 10:00:00,17.12,17.17,17.08,17.17,289000.0,10.8316,10.8633,10.8063,10.8633,289000.0
2010-02-25 10:30:00,17.17,17.17,17.12,17.15,220600.0,10.8633,10.8633,10.8316,10.8506,220600.0
2010-02-25 11:00:00,17.15,17.15,17.09,17.1,151900.0,10.8506,10.8506,10.8126,10.819,151900.0
2010-02-25 11:30:00,17.1,17.17,17.1,17.15,159200.0,10.819,10.8633,10.819,10.8506,159200.0
2010-02-25 12:00:00,17.14,17.19,17.14,17.17,154500.0,10.8443,10.8759,10.8443,10.8633,154500.0
2010-02-25 12:30:00,17.18,17.21,17.17,17.18,126900.0,10.8696,10.8886,10.8633,10.8696,126900.0
2010-02-25 13:00:00,17.18,17.2,17.16,17.16,139400.0,10.8696,10.8822,10.8569,10.8569,139400.0
2010-02-25 13:30:00,17.16,17.27,17.16,17.25,227600.0,10.8569,10.9265,10.8569,10.9139,227600.0
2010-02-25 14:00:00,17.26,17.31,17.24,17.24,220600.0,10.9202,10.9518,10.9076,10.9076,220600.0
2010-02-25 14:30:00,17.25,17.29,17.23,17.25,317000.0,10.9139,10.9392,10.9012,10.9139,317000.0
2010-02-25 15:00:00,17.25,17.29,17.22,17.29,219000.0,10.9139,10.9392,10.8949,10.9392,219000.0
2010-02-25 15:30:00,17.29,17.29,17.24,17.26,1150900.0,10.9392,10.9392,10.9076,10.9202,1150900.0
2010-02-26 09:30:00,17.28,17.33,17.19,17.19,175500.0,10.9329,10.9645,10.8759,10.8759,175500.0
2010-02-26 10:00:00,17.19,17.22,17.11,17.21,188100.0,10.8759,10.8949,10.8253,10.8886,188100.0
2010-02-26 10:30:00,17.2,17.23,17.16,17.17,149800.0,10.8822,10.9012,10.8569,10.8633,149800.0
2010-02-26 11:00:00,17.17,17.2,17.15,17.15,108000.0,10.8633,10.8822,10.8506,10.8506,108000.0
2010-02-26 11:30:00,17.15,17.16,17.13,17.13,52700.0,10.8506,10.8569,10.838,10.838,52700.0
2010-02-26 12:00:00,17.13,17.15,17.11,17.12,103500.0,10.838,10.8506,10.8253,10.8316,103500.0
2010-02-26 12:30:00,17.13,17.15,17.1,17.14,148200.0,10.838,10.8506,10.819,10.8443,148200.0
2010-02-26 13:00:00,17.13,17.14,17.12,17.12,102600.0,10.838,10.8443,10.8316,10.8316,102600.0
2010-02-26 13:30:00,17.12,17.14,17.12,17.13,108200.0,10.8316,10.8443,10.8316,10.838,108200.0
2010-02-26 14:00:00,17.13,17.16,17.13,17.15,128600.0,10.838,10.8569,10.838,10.8506,128600.0
2010-02-26 14:30:00,17.14,17.17,17.13,17.15,271700.0,10.8443,10.8633,10.838,10.8506,271700.0
2010-02-26 15:00:00,17.14,17.2,17.14,17.2,235000.0,10.8443,10.8822,10.8443,10.8822,235000.0
2010-02-26 15:30:00,17.2,17.21,17.15,17.15,524900.0,10.8822,10.8886,10.8506,10.8506,524900.0
2010-03-01 09:30:00,17.29,17.33,17.19,17.31,232300.0,10.9392,10.9645,10.8759,10.9518,232300.0
2010-03-01 10:00:00,17.31,17.37,17.3,17.34,193300.0,10.9518,10.9898,10.9455,10.9708,193300.0
2010-03-01 10:30:00,17.34,17.35,17.31,17.32,147900.0,10.9708,10.9771,10.9518,10.9582,147900.0
2010-03-01 11:00:00,17.32,17.34,17.31,17.31,183200.0,10.9582,10.9708,10.9518,10.9518,183200.0
2010-03-01 11:30:00,17.32,17.33,17.27,17.3,115700.0,10.9582,10.9645,10.9265,10.9455,115700.0
2010-03-01 12:00:00,17.3,17.31,17.29,17.3,90500.0,10.9455,10.9518,10.9392,10.9455,90500.0
2010-03-01 12:30:00,17.3,17.3,17.28,17.29,75900.0,10.9455,10.9455,10.9329,10.9392,75900.0
2010-03-01 13:00:00,17.28,17.3,17.28,17.3,130400.0,10.9329,10.9455,10.9329,10.9455,130400.0
2010-03-01 13:30:00,17.3,17.3,17.29,17.29,74900.0,10.9455,10.9455,10.9392,10.9392,74900.0
2010-03-01 14:00:00,17.3,17.31,17.29,17.29,88000.0,10.9455,10.9518,10.9392,10.9392,88000.0
2010-03-01 14:30:00,17.3,17.3,17.29,17.3,66800.0,10.9455,10.9455,10.9392,10.9455,66800.0
2010-03-01 15:00:00,17.29,17.3,17.25,17.27,283200.0,10.9392,10.9455,10.9139,10.9265,283200.0
2010-03-01 15:30:00,17.27,17.28,17.25,17.27,528700.0,10.9265,10.9329,10.9139,10.9265,528700.0
2010-03-02 09:30:00,17.39,17.39,17.23,17.24,187000.0,11.0025,11.0025,10.9012,10.9076,187000.0
2010-03-02 10:00:00,17.23,17.26,17.2,17.2,135100.0,10.9012,10.9202,10.8822,10.8822,135100.0
2010-03-02 10:30:00,17.21,17.26,17.19,17.23,409500.0,10.8886,10.9202,10.8759,10.9012,409500.0
2010-03-02 11:00:00,17.22,17.25,17.2,17.21,110200.0,10.8949,10.9139,10.8822,10.8886,110200.0
2010-03-02 11:30:00,17.22,17.24,17.21,17.22,128300.0,10.8949,10.9076,10.8886,10.8949,128300.0
2010-03-02 12:00:00,17.21,17.24,17.21,17.23,53600.0,10.8886,10.9076,10.8886,10.9012,53600.0
2010-03-02 12:30:00,17.24,17.25,17.23,17.24,73500.0,10.9076,10.9139,10.9012,10.9076,73500.0
2010-03-02 13:00:00,17.25,17.25,17.21,17.23,176500.0,10.9139,10.9139,10.8886,10.9012,176500.0
2010-03-02 13:30:00,17.23,17.26,17.21,17.25,243000.0,10.9012,10.9202,10.8886,10.9139,243000.0
2010-03-02 14:00:00,17.26,17.26,17.2,17.23,344100.0,10.9202,10.9202,10.8822,10.9012,344100.0
2010-03-02 14:30:00,17.23,17.25,17.2,17.2,224500.0,10.9012,10.9139,10.8822,10.8822,224500.0
2010-03-02 15:00:00,17.21,17.24,17.2,17.2,393500.0,10.8886,10.9076,10.8822,10.8822,393500.0
2010-03-02 15:30:00,17.21,17.23,17.18,17.22,1614200.0,10.8886,10.9012,10.8696,10.8949,1614200.0
2010-03-03 09:30:00,17.21,17.26,17.19,17.2,178800.0,10.8886,10.9202,10.8759,10.8822,178800.0
2010-03-03 10:00:00,17.21,17.23,17.17,17.18,410100.0,10.8886,10.9012,10.8633,10.8696,410100.0
2010-03-03 10:30:00,17.18,17.23,17.17,17.19,520500.0,10.8696,10.9012,10.8633,10.8759,520500.0
2010-03-03 11:00:00,17.19,17.2,17.14,17.16,237400.0,10.8759,10.8822,10.8443,10.8569,237400.0
2010-03-03 11:30:00,17.17,17.18,17.11,17.15,399300.0,10.8633,10.8696,10.8253,10.8506,399300.0
2010-03-03 12:00:00,17.14,17.15,17.09,17.11,356900.0,10.8443,10.8506,10.8126,10.8253,356900.0
2010-03-03 12:30:00,17.12,17.12,17.05,17.07,291400.0,10.8316,10.8316,10.7873,10.8,291400.0
2010-03-03 13:00:00,17.07,17.11,17.06,17.07,543400.0,10.8,10.8253,10.7937,10.8,543400.0
2010-03-03 13:30:00,17.08,17.1,17.06,17.06,226300.0,10.8063,10.819,10.7937,10.7937,226300.0
2010-03-03 14:00:00,17.07,17.1,17.07,17.09,206900.0,10.8,10.819,10.8,10.8126,206900.0
2010-03-03 14:30:00,17.09,17.1,17.05,17.09,270800.0,10.8126,10.819,10.7873,10.8126,270800.0
2010-03-03 15:00:00,17.09,17.11,17.08,17.1,288500.0,10.8126,10.8253,10.8063,10.819,288500.0
2010-03-03 15:30:00,17.1,17.14,17.03,17.04,1278900.0,10.819,10.8443,10.7747,10.781,1278900.0
2010-03-04 09:30:00,17.07,17.1,16.85,16.92,497100.0,10.8,10.819,10.6608,10.7051,497100.0
2010-03-04 10:00:00,16.92,16.99,16.91,16.97,395000.0,10.7051,10.7494,10.6988,10.7367,395000.0
2010-03-04 10:30:00,16.97,16.98,16.95,16.97,183600.0,10.7367,10.7431,10.7241,10.7367,183600.0
2010-03-04 11:00:00,16.97,17.06,16.96,17.04,432600.0,10.7367,10.7937,10.7304,10.781,432600.0
2010-03-04 11:30:00,17.04,17.05,17.0,17.05,187500.0,10.781,10.7873,10.7557,10.7873,187500.0
2010-03-04 12:00:00,17.05,17.06,17.03,17.05,157500.0,10.7873,10.7937,10.7747,10.7873,157500.0
2010-03-04 12:30:00,17.05,17.06,17.02,17.04,111800.0,10.7873,10.7937,10.7684,10.781,111800.0
2010-03-04 13:00:00,17.04,17.07,17.0,17.05,297500.0,10.781,10.8,10.7557,10.7873,297500.0
2010-03-04 13:30:00,17.05,17.09,17.05,17.09,164300.0,10.7873,10.8126,10.7873,10.8126,164300.0
2010-03-04 14:00:00,17.09,17.11,17.07,17.1,270300.0,10.8126,10.8253,10.8,10.819,270300.0
2010-03-04 14:30:00,17.1,17.15,17.09,17.13,206000.0,10.819,10.8506,10.8126,10.838,206000.0
2010-03-04 15:00:00,17.13,17.14,17.11,17.12,214500.0,10.838,10.8443,10.8253,10.8316,214500.0
2010-03-04 15:30:00,17.12,17.15,17.1,17.11,651200.0,10.8316,10.8506,10.819,10.8253,651200.0
2010-03-05 09:30:00,17.15,17.18,17.01,17.12,310300.0,10.8506,10.8696,10.762,10.8316,310300.0
2010-03-05 10:00:00,17.12,17.25,17.11,17.25,576500.0,10.8316,10.9139,10.8253,10.9139,576500.0
2010-03-05 10:30:00,17.25,17.27,17.21,17.25,307800.0,10.9139,10.9265,10.8886,10.9139,307800.0
2010-03-05 11:00:00,17.26,17.34,17.26,17.33,176700.0,10.9202,10.9708,10.9202,10.9645,176700.0
2010-03-05 11:30:00,17.34,17.35,17.25,17.25,243900.0,10.9708,10.9771,10.9139,10.9139,243900.0
2010-03-05 12:00:00,17.25,17.26,17.19,17.2,226500.0,10.9139,10.9202,10.8759,10.8822,226500.0
2010-03-05 12:30:00,17.21,17.21,17.2,17.2,62400.0,10.8886,10.8886,10.8822,10.8822,62400.0
2010-03-05 13:00:00,17.21,17.24,17.2,17.23,156500.0,10.8886,10.9076,10.8822,10.9012,156500.0
2010-03-05 13:30:00,17.23,17.26,17.19,17.2,264900.0,10.9012,10.9202,10.8759,10.8822,264900.0
2010-03-05 14:00:00,17.21,17.25,17.2,17.23,192600.0,10.8886,10.9139,10.8822,10.9012,192600.0
2010-03-05 14:30:00,17.23,17.3,17.23,17.29,347500.0,10.9012,10.9455,10.9012,10.9392,347500.0
2010-03-05 15:00:00,17.3,17.34,17.27,17.29,439200.0,10.9455,10.9708,10.9265,10.9392,439200.0
2010-03-05 15:30:00,17.29,17.35,17.29,17.3,926100.0,10.9392,10.9771,10.9392,10.9455,926100.0
2010-03-08 09:30:00,17.31,17.38,17.23,17.31,222300.0,10.9518,10.9961,10.9012,10.9518,222300.0
2010-03-08 10:00:00,17.3,17.35,17.3,17.35,104300.0,10.9455,10.9771,10.9455,10.9771,104300.0
2010-03-08 10:30:00,17.34,17.35,17.29,17.29,145200.0,10.9708,10.9771,10.9392,10.9392,145200.0
2010-03-08 11:00:00,17.3,17.3,17.25,17.25,180700.0,10.9455,10.9455,10.9139,10.9139,180700.0
2010-03-08 11:30:00,17.25,17.29,17.23,17.23,242800.0,10.9139,10.9392,10.9012,10.9012,242800.0
2010-03-08 12:00:00,17.24,17.25,17.22,17.25,109800.0,10.9076,10.9139,10.8949,10.9139,109800.0
2010-03-08 12:30:00,17.24,17.25,17.2,17.21,227500.0,10.9076,10.9139,10.8822,10.8886,227500.0
2010-03-08 13:00:00,17.21,17.22,17.18,17.19,164500.0,10.8886,10.8949,10.8696,10.8759,164500.0
2010-03-08 13:30:00,17.18,17.23,17.18,17.23,217700.0,10.8696,10.9012,10.8696,10.9012,217700.0
2010-03-08 14:00:00,17.22,17.24,17.2,17.23,213100.0,10.8949,10.9076,10.8822,10.9012,213100.0
2010-03-08 14:30:00,17.24,17.24,17.2,17.21,234500.0,10.9076,10.9076,10.8822,10.8886,234500.0
2010-03-08 15:00:00,17.21,17.21,17.16,17.19,557800.0,10.8886,10.8886,10.8569,10.8759,557800.0
2010-03-08 15:30:00,17.19,17.21,17.15,17.17,943500.0,10.8759,10.8886,10.8506,10.8633,943500.0
2010-03-09 09:30:00,17.23,17.24,17.04,17.11,419700.0,10.9012,10.9076,10.781,10.8253,419700.0
2010-03-09 10:00:00,17.11,17.21,17.1,17.18,208600.0,10.8253,10.8886,10.819,10.8696,208600.0
2010-03-09 10:30:00,17.17,17.24,17.15,17.15,537700.0,10.8633,10.9076,10.8506,10.8506,537700.0
2010-03-09 11:00:00,17.15,17.2,17.13,17.17,217600.0,10.8506,10.8822,10.838,10.8633,217600.0
2010-03-09 11:30:00,17.17,17.21,17.15,17.2,115600.0,10.8633,10.8886,10.8506,10.8822,115600.0
2010-03-09 12:00:00,17.2,17.23,17.17,17.19,310700.0,10.8822,10.9012,10.8633,10.8759,310700.0
2010-03-09 12:30:00,17.19,17.2,17.16,17.19,168400.0,10.8759,10.8822,10.8569,10.8759,168400.0
2010-03-09 13:00:00,17.19,17.21,17.17,17.18,141000.0,10.8759,10.8886,10.8633,10.8696,141000.0
2010-03-09 13:30:00,17.18,17.19,17.15,17.17,169000.0,10.8696,10.8759,10.8506,10.8633,169000.0
2010-03-09 14:00:00,17.16,17.19,17.15,17.17,158800.0,10.8569,10.8759,10.8506,10.8633,158800.0
2010-03-09 14:30:00,17.16,17.17,17.12,17.13,171200.0,10.8569,10.8633,10.8316,10.838,171200.0
2010-03-09 15:00:00,17.14,17.15,17.1,17.12,229900.0,10.8443,10.8506,10.819,10.8316,229900.0
2010-03-09 15:30:00,17.12,17.17,17.1,17.12,925300.0,10.8316,10.8633,10.819,10.8316,925300.0
2010-03-10 09:30:00,17.18,17.24,17.06,17.1,266200.0,10.8696,10.9076,10.7937,10.819,266200.0
2010-03-10 10:00:00,17.09,17.12,17.09,17.11,253100.0,10.8126,10.8316,10.8126,10.8253,253100.0
2010-03-10 10:30:00,17.12,17.14,17.06,17.07,169500.0,10.8316,10.8443,10.7937,10.8,169500.0
2010-03-10 11:00:00,17.07,17.07,17.04,17.05,197300.0,10.8,10.8,10.781,10.7873,197300.0
2010-03-10 11:30:00,17.05,17.07,17.04,17.06,143300.0,10.7873,10.8,10.781,10.7937,143300.0
2010-03-10 12:00:00,17.06,17.08,17.0,17.0,174700.0,10.7937,10.8063,10.7557,10.7557,174700.0
2010-03-10 12:30:00,17.0,17.07,16.97,17.05,199000.0,10.7557,10.8,10.7367,10.7873,199000.0
2010-03-10 13:00:00,17.04,17.05,17.0,17.02,111900.0,10.781,10.7873,10.7557,10.7684,111900.0
2010-03-10 13:30:00,17.01,17.03,17.01,17.01,48900.0,10.762,10.7747,10.762,10.762,48900.0
2010-03-10 14:00:00,17.01,17.08,17.01,17.07,181800.0,10.762,10.8063,10.762,10.8,181800.0
2010-03-10 14:30:00,17.07,17.1,17.05,17.05,147800.0,10.8,10.819,10.7873,10.7873,147800.0
2010-03-10 15:00:00,17.05,17.08,17.01,17.01,357100.0,10.7873,10.8063,10.762,10.762,357100.0
2010-03-10 15:30:00,17.02,17.07,17.0,17.05,560600.0,10.7684,10.8,10.7557,10.7873,560600.0
2010-03-11 09:30:00,17.06,17.11,16.95,17.01,304600.0,10.7937,10.8253,10.7241,10.762,304600.0
2010-03-11 10:00:00,17.0,17.05,17.0,17.04,108500.0,10.7557,10.7873,10.7557,10.781,108500.0
2010-03-11 10:30:00,17.05,17.08,17.04,17.05,157200.0,10.7873,10.8063,10.781,10.7873,157200.0
2010-03-11 11:00:00,17.05,17.06,17.02,17.02,85800.0,10.7873,10.7937,10.7684,10.7684,85800.0
2010-03-11 11:30:00,17.02,17.07,17.0,17.04,193500.0,10.7684,10.8,10.7557,10.781,193500.0
2010-03-11 12:00:00,17.04,17.06,17.02,17.06,130500.0,10.781,10.7937,10.7684,10.7937,130500.0
2010-03-11 12:30:00,17.06,17.12,17.05,17.11,161900.0,10.7937,10.8316,10.7873,10.8253,161900.0
2010-03-11 13:00:00,17.11,17.13,17.11,17.12,95500.0,10.8253,10.838,10.8253,10.8316,95500.0
2010-03-11 13:30:00,17.11,17.11,17.06,17.08,111400.0,10.8253,10.8253,10.7937,10.8063,111400.0
2010-03-11 14:00:00,17.08,17.09,17.05,17.07,77400.0,10.8063,10.8126,10.7873,10.8,77400.0
2010-03-11 14:30:00,17.07,17.08,17.06,17.07,45300.0,10.8,10.8063,10.7937,10.8,45300.0
2010-03-11 15:00:00,17.07,17.12,17.07,17.11,151200.0,10.8,10.8316,10.8,10.8253,151200.0
2010-03-11 15:30:00,17.1,17.13,17.09,17.13,407400.0,10.819,10.838,10.8126,10.838,407400.0
2010-03-12 09:30:00,17.26,17.3,17.14,17.27,267000.0,10.9202,10.9455,10.8443,10.9265,267000.0
2010-03-12 10:00:00,17.27,17.29,17.23,17.25,225200.0,10.9265,10.9392,10.9012,10.9139,225200.0
2010-03-12 10:30:00,17.25,17.26,17.19,17.22,127600.0,10.9139,10.9202,10.8759,10.8949,127600.0
2010-03-12 11:00:00,17.22,17.29,17.2,17.22,323500.0,10.8949,10.9392,10.8822,10.8949,323500.0
2010-03-12 11:30:00,17.23,17.24,17.22,17.22,63500.0,10.9012,10.9076,10.8949,10.8949,63500.0
2010-03-12 12:00:00,17.22,17.23,17.21,17.22,70300.0,10.8949,10.9012,10.8886,10.8949,70300.0
2010-03-12 12:30:00,17.22,17.23,17.17,17.17,56400.0,10.8949,10.9012,10.8633,10.8633,56400.0
2010-03-12 13:00:00,17.17,17.18,17.16,17.16,63900.0,10.8633,10.8696,10.8569,10.8569,63900.0
2010-03-12 13:30:00,17.17,17.2,17.16,17.19,85900.0,10.8633,10.8822,10.8569,10.8759,85900.0
2010-03-12 14:00:00,17.2,17.2,17.18,17.18,87200.0,10.8822,10.8822,10.8696,10.8696,87200.0
2010-03-12 14:30:00,17.18,17.19,17.16,17.16,110400.0,10.8696,10.8759,10.8569,10.8569,110400.0
2010-03-12 15:00:00,17.16,17.17,17.1,17.1,178400.0,10.8569,10.8633,10.819,10.819,178400.0
2010-03-12 15:30:00,17.1,17.11,17.09,17.09,560200.0,10.819,10.8253,10.8126,10.8126,560200.0
2010-03-15 09:30:00,17.07,17.15,17.03,17.14,144100.0,10.8,10.8506,10.7747,10.8443,144100.0
2010-03-15 10:00:00,17.14,17.22,17.14,17.22,269700.0,10.8443,10.8949,10.8443,10.8949,269700.0
2010-03-15 10:30:00,17.22,17.26,17.21,17.24,154100.0,10.8949,10.9202,10.8886,10.9076,154100.0
2010-03-15 11:00:00,17.24,17.24,17.17,17.2,208200.0,10.9076,10.9076,10.8633,10.8822,208200.0
2010-03-15 11:30:00,17.2,17.21,17.16,17.19,234400.0,10.8822,10.8886,10.8569,10.8759,234400.0
2010-03-15 12:00:00,17.18,17.23,17.16,17.22,268800.0,10.8696,10.9012,10.8569,10.8949,268800.0
2010-03-15 12:30:00,17.22,17.25,17.21,17.25,112200.0,10.8949,10.9139,10.8886,10.9139,112200.0
2010-03-15 13:00:00,17.25,17.25,17.23,17.24,93900.0,10.9139,10.9139,10.9012,10.9076,93900.0
2010-03-15 13:30:00,17.24,17.24,17.23,17.23,64900.0,10.9076,10.9076,10.9012,10.9012,64900.0
2010-03-15 14:00:00,17.24,17.3,17.23,17.3,227900.0,10.9076,10.9455,10.9012,10.9455,227900.0
2010-03-15 14:30:00,17.3,17.33,17.29,17.32,248300.0,10.9455,10.9645,10.9392,10.9582,248300.0
2010-03-15 15:00:00,17.32,17.39,17.31,17.38,314500.0,10.9582,11.0025,10.9518,10.9961,314500.0
2010-03-15 15:30:00,17.38,17.41,17.36,17.36,984300.0,10.9961,11.0151,10.9835,10.9835,984300.0
2010-03-16 09:30:00,17.43,17.49,17.33,17.35,128600.0,11.0278,11.0657,10.9645,10.9771,128600.0
2010-03-16 10:00:00,17.35,17.42,17.34,17.36,169000.0,10.9771,11.0214,10.9708,10.9835,169000.0
2010-03-16 10:30:00,17.36,17.43,17.35,17.42,154800.0,10.9835,11.0278,10.9771,11.0214,154800.0
2010-03-16 11:00:00,17.42,17.43,17.37,17.38,191300.0,11.0214,11.0278,10.9898,10.9961,191300.0
2010-03-16 11:30:00,17.38,17.39,17.34,17.35,124200.0,10.9961,11.0025,10.9708,10.9771,124200.0
2010-03-16 12:00:00,17.34,17.35,17.34,17.34,67100.0,10.9708,10.9771,10.9708,10.9708,67100.0
2010-03-16 12:30:00,17.34,17.36,17.32,17.34,181000.0,10.9708,10.9835,10.9582,10.9708,181000.0
2010-03-16 13:00:00,17.35,17.35,17.32,17.34,127300.0,10.9771,10.9771,10.9582,10.9708,127300.0
2010-03-16 13:30:00,17.34,17.36,17.33,17.34,87200.0,10.9708,10.9835,10.9645,10.9708,87200.0
2010-03-16 14:00:00,17.35,17.37,17.31,17.37,223100.0,10.9771,10.9898,10.9518,10.9898,223100.0
2010-03-16 14:30:00,17.37,17.37,17.24,17.29,890000.0,10.9898,10.9898,10.9076,10.9392,890000.0
2010-03-16 15:00:00,17.29,17.32,17.24,17.31,533900.0,10.9392,10.9582,10.9076,10.9518,533900.0
2010-03-16 15:30:00,17.3,17.37,17.29,17.37,712800.0,10.9455,10.9898,10.9392,10.9898,712800.0
2010-03-17 09:30:00,17.46,17.84,17.34,17.83,839200.0,11.0467,11.2872,10.9708,11.2808,839200.0
2010-03-17 10:00:00,17.84,18.0,17.83,17.97,806700.0,11.2872,11.3884,11.2808,11.3694,806700.0
2010-03-17 10:30:00,17.96,18.05,17.93,17.96,889200.0,11.3631,11.42,11.3441,11.3631,889200.0
2010-03-17 11:00:00,17.96,17.99,17.89,17.9,579800.0,11.3631,11.3821,11.3188,11.3251,579800.0
2010-03-17 11:30:00,17.9,17.93,17.87,17.92,434100.0,11.3251,11.3441,11.3061,11.3378,434100.0
2010-03-17 12:00:00,17.91,17.94,17.85,17.87,269400.0,11.3315,11.3504,11.2935,11.3061,269400.0
2010-03-17 12:30:00,17.86,17.9,17.86,17.9,195300.0,11.2998,11.3251,11.2998,11.3251,195300.0
2010-03-17 13:00:00,17.9,17.92,17.89,17.92,250700.0,11.3251,11.3378,11.3188,11.3378,250700.0
2010-03-17 13:30:00,17.91,17.98,17.91,17.95,303400.0,11.3315,11.3757,11.3315,11.3568,303400.0
2010-03-17 14:00:00,17.95,17.95,17.9,17.9,278400.0,11.3568,11.3568,11.3251,11.3251,278400.0
2010-03-17 14:30:00,17.91,17.91,17.78,17.79,605600.0,11.3315,11.3315,11.2492,11.2555,605600.0
2010-03-17 15:00:00,17.79,17.87,17.79,17.85,595900.0,11.2555,11.3061,11.2555,11.2935,595900.0
2010-03-17 15:30:00,17.85,17.89,17.81,17.89,1142100.0,11.2935,11.3188,11.2682,11.3188,1142100.0
2010-03-18 09:30:00,17.95,17.98,17.79,17.83,191900.0,11.3568,11.3757,11.2555,11.2808,191900.0
2010-03-18 10:00:00,17.83,17.89,17.83,17.84,150600.0,11.2808,11.3188,11.2808,11.2872,150600.0
2010-03-18 10:30:00,17.84,17.85,17.74,17.74,312600.0,11.2872,11.2935,11.2239,11.2239,312600.0
2010-03-18 11:00:00,17.74,17.82,17.74,17.78,244400.0,11.2239,11.2745,11.2239,11.2492,244400.0
2010-03-18 11:30:00,17.79,17.82,17.74,17.74,284700.0,11.2555,11.2745,11.2239,11.2239,284700.0
2010-03-18 12:00:00,17.74,17.79,17.69,17.79,316900.0,11.2239,11.2555,11.1923,11.2555,316900.0
2010-03-18 12:30:00,17.79,17.8,17.74,17.8,327000.0,11.2555,11.2619,11.2239,11.2619,327000.0
2010-03-18 13:00:00,17.8,17.82,17.79,17.8,234000.0,11.2619,11.2745,11.2555,11.2619,234000.0
2010-03-18 13:30:00,17.81,17.84,17.78,17.82,165300.0,11.2682,11.2872,11.2492,11.2745,165300.0
2010-03-18 14:00:00,17.82,17.83,17.8,17.83,107900.0,11.2745,11.2808,11.2619,11.2808,107900.0
2010-03-18 14:30:00,17.82,17.87,17.81,17.83,235800.0,11.2745,11.3061,11.2682,11.2808,235800.0
2010-03-18 15:00:00,17.83,17.87,17.82,17.84,255600.0,11.2808,11.3061,11.2745,11.2872,255600.0
2010-03-18 15:30:00,17.84,17.9,17.84,17.87,939600.0,11.2872,11.3251,11.2872,11.3061,939600.0
2010-03-19 09:30:00,17.99,18.25,17.55,18.22,1557500.0,11.3821,11.5466,11.1037,11.5276,1557500.0
2010-03-19 10:00:00,18.22,18.25,18.14,18.19,484000.0,11.5276,11.5466,11.477,11.5086,484000.0
2010-03-19 10:30:00,18.19,18.19,18.04,18.08,449000.0,11.5086,11.5086,11.4137,11.439,449000.0
2010-03-19 11:00:00,18.08,18.12,18.05,18.11,296900.0,11.439,11.4643,11.42,11.458,296900.0
2010-03-19 11:30:00,18.11,18.14,18.09,18.13,194500.0,11.458,11.477,11.4453,11.4706,194500.0
2010-03-19 12:00:00,18.13,18.16,18.11,18.15,178800.0,11.4706,11.4896,11.458,11.4833,178800.0
2010-03-19 12:30:00,18.15,18.15,18.08,18.08,95900.0,11.4833,11.4833,11.439,11.439,95900.0
2010-03-19 13:00:00,18.08,18.09,18.02,18.02,151200.0,11.439,11.4453,11.401,11.401,151200.0
2010-03-19 13:30:00,18.03,18.07,18.0,18.07,348700.0,11.4074,11.4327,11.3884,11.4327,348700.0
2010-03-19 14:00:00,18.06,18.07,18.02,18.05,172000.0,11.4264,11.4327,11.401,11.42,172000.0
2010-03-19 14:30:00,18.05,18.05,17.99,18.0,395000.0,11.42,11.42,11.3821,11.3884,395000.0
2010-03-19 15:00:00,18.0,18.04,18.0,18.02,419100.0,11.3884,11.4137,11.3884,11.401,419100.0
2010-03-19 15:30:00,18.02,18.1,17.99,18.08,1055000.0,11.401,11.4517,11.3821,11.439,1055000.0
2010-03-22 09:30:00,18.04,18.23,18.04,18.17,341400.0,11.4137,11.5339,11.4137,11.496,341400.0
2010-03-22 10:00:00,18.17,18.24,18.16,18.21,379100.0,11.496,11.5402,11.4896,11.5213,379100.0
2010-03-22 10:30:00,18.21,18.24,18.13,18.15,400800.0,11.5213,11.5402,11.4706,11.4833,400800.0
2010-03-22 11:00:00,18.15,18.19,18.13,18.15,179300.0,11.4833,11.5086,11.4706,11.4833,179300.0
2010-03-22 11:30:00,18.15,18.19,18.14,18.15,191800.0,11.4833,11.5086,11.477,11.4833,191800.0
2010-03-22 12:00:00,18.15,18.15,18.11,18.14,108800.0,11.4833,11.4833,11.458,11.477,108800.0
2010-03-22 12:30:00,18.14,18.16,18.14,18.15,72300.0,11.477,11.4896,11.477,11.4833,72300.0
2010-03-22 13:00:00,18.14,18.21,18.14,18.16,148800.0,11.477,11.5213,11.477,11.4896,148800.0
2010-03-22 13:30:00,18.16,18.18,18.16,18.17,46900.0,11.4896,11.5023,11.4896,11.496,46900.0
2010-03-22 14:00:00,18.17,18.21,18.17,18.2,199800.0,11.496,11.5213,11.496,11.5149,199800.0
2010-03-22 14:30:00,18.21,18.27,18.2,18.26,288300.0,11.5213,11.5592,11.5149,11.5529,288300.0
2010-03-22 15:00:00,18.26,18.28,18.25,18.25,333800.0,11.5529,11.5655,11.5466,11.5466,333800.0
2010-03-22 15:30:00,18.25,18.27,18.25,18.27,528000.0,11.5466,11.5592,11.5466,11.5592,528000.0
2010-03-23 09:30:00,18.25,18.35,18.24,18.29,293900.0,11.5466,11.6098,11.5402,11.5719,293900.0
2010-03-23 10:00:00,18.29,18.41,18.29,18.41,418200.0,11.5719,11.6478,11.5719,11.6478,418200.0
2010-03-23 10:30:00,18.41,18.41,18.35,18.37,279700.0,11.6478,11.6478,11.6098,11.6225,279700.0
2010-03-23 11:00:00,18.36,18.36,18.33,18.36,210700.0,11.6162,11.6162,11.5972,11.6162,210700.0
2010-03-23 11:30:00,18.35,18.38,18.35,18.37,172600.0,11.6098,11.6288,11.6098,11.6225,172600.0
2010-03-23 12:00:00,18.38,18.39,18.36,18.39,110200.0,11.6288,11.6351,11.6162,11.6351,110200.0
2010-03-23 12:30:00,18.39,18.39,18.36,18.36,80200.0,11.6351,11.6351,11.6162,11.6162,80200.0
2010-03-23 13:00:00,18.37,18.42,18.36,18.42,92000.0,11.6225,11.6541,11.6162,11.6541,92000.0
2010-03-23 13:30:00,18.41,18.44,18.38,18.4,116400.0,11.6478,11.6668,11.6288,11.6415,116400.0
2010-03-23 14:00:00,18.4,18.43,18.4,18.42,92200.0,11.6415,11.6605,11.6415,11.6541,92200.0
2010-03-23 14:30:00,18.43,18.45,18.39,18.44,260600.0,11.6605,11.6731,11.6351,11.6668,260600.0
2010-03-23 15:00:00,18.44,18.49,18.44,18.48,300500.0,11.6668,11.6984,11.6668,11.6921,300500.0
2010-03-23 15:30:00,18.48,18.51,18.45,18.51,1266100.0,11.6921,11.7111,11.6731,11.7111,1266100.0
2010-03-24 09:30:00,18.44,18.54,18.4,18.54,378000.0,11.6668,11.73,11.6415,11.73,378000.0
2010-03-24 10:00:00,18.53,18.53,18.46,18.48,286600.0,11.7237,11.7237,11.6794,11.6921,286600.0
2010-03-24 10:30:00,18.49,18.51,18.47,18.47,168400.0,11.6984,11.7111,11.6858,11.6858,168400.0
2010-03-24 11:00:00,18.47,18.49,18.37,18.41,252000.0,11.6858,11.6984,11.6225,11.6478,252000.0
2010-03-24 11:30:00,18.4,18.42,18.38,18.4,125400.0,11.6415,11.6541,11.6288,11.6415,125400.0
2010-03-24 12:00:00,18.41,18.44,18.41,18.42,88400.0,11.6478,11.6668,11.6478,11.6541,88400.0
2010-03-24 12:30:00,18.42,18.42,18.38,18.41,132700.0,11.6541,11.6541,11.6288,11.6478,132700.0
2010-03-24 13:00:00,18.42,18.43,18.39,18.42,287000.0,11.6541,11.6605,11.6351,11.6541,287000.0
2010-03-24 13:30:00,18.42,18.44,18.4,18.4,161000.0,11.6541,11.6668,11.6415,11.6415,161000.0
2010-03-24 14:00:00,18.4,18.43,18.4,18.42,67800.0,11.6415,11.6605,11.6415,11.6541,67800.0
2010-03-24 14:30:00,18.42,18.48,18.42,18.44,246400.0,11.6541,11.6921,11.6541,11.6668,246400.0
2010-03-24 15:00:00,18.44,18.5,18.44,18.5,340900.0,11.6668,11.7047,11.6668,11.7047,340900.0
2010-03-24 15:30:00,18.5,18.53,18.46,18.5,1149500.0,11.7047,11.7237,11.6794,11.7047,1149500.0
2010-03-25 09:30:00,18.95,18.97,18.75,18.88,996400.0,11.9894,12.0021,11.8629,11.9452,996400.0
2010-03-25 10:00:00,18.88,18.97,18.86,18.95,740800.0,11.9452,12.0021,11.9325,11.9894,740800.0
2010-03-25 10:30:00,18.95,19.03,18.88,18.89,1168300.0,11.9894,12.0401,11.9452,11.9515,1168300.0
2010-03-25 11:00:00,18.9,19.07,18.9,19.06,767200.0,11.9578,12.0654,11.9578,12.059,767200.0
2010-03-25 11:30:00,19.06,19.18,19.05,19.05,533700.0,12.059,12.135,12.0527,12.0527,533700.0
2010-03-25 12:00:00,19.05,19.09,19.03,19.07,608100.0,12.0527,12.078,12.0401,12.0654,608100.0
2010-03-25 12:30:00,19.06,19.11,19.06,19.09,331600.0,12.059,12.0907,12.059,12.078,331600.0
2010-03-25 13:00:00,19.08,19.18,19.05,19.05,679900.0,12.0717,12.135,12.0527,12.0527,679900.0
2010-03-25 13:30:00,19.06,19.06,18.86,18.86,646700.0,12.059,12.059,11.9325,11.9325,646700.0
2010-03-25 14:00:00,18.86,18.87,18.73,18.73,594000.0,11.9325,11.9388,11.8503,11.8503,594000.0
2010-03-25 14:30:00,18.73,18.77,18.67,18.69,730600.0,11.8503,11.8756,11.8123,11.825,730600.0
2010-03-25 15:00:00,18.69,18.76,18.69,18.7,735100.0,11.825,11.8692,11.825,11.8313,735100.0
2010-03-25 15:30:00,18.7,18.71,18.57,18.6,2629300.0,11.8313,11.8376,11.749,11.768,2629300.0
2010-03-26 09:30:00,19.11,19.31,18.9,19.28,1303900.0,12.0907,12.2172,11.9578,12.1982,1303900.0
2010-03-26 10:00:00,19.28,19.4,19.22,19.26,959500.0,12.1982,12.2742,12.1603,12.1856,959500.0
2010-03-26 10:30:00,19.26,19.32,19.23,19.25,409400.0,12.1856,12.2235,12.1666,12.1793,409400.0
2010-03-26 11:00:00,19.26,19.3,19.21,19.26,679300.0,12.1856,12.2109,12.1539,12.1856,679300.0
2010-03-26 11:30:00,19.26,19.29,19.23,19.27,351300.0,12.1856,12.2046,12.1666,12.1919,351300.0
2010-03-26 12:00:00,19.26,19.31,19.25,19.25,210800.0,12.1856,12.2172,12.1793,12.1793,210800.0
2010-03-26 12:30:00,19.25,19.26,19.16,19.18,416300.0,12.1793,12.1856,12.1223,12.135,416300.0
2010-03-26 13:00:00,19.18,19.24,19.09,19.22,573700.0,12.135,12.1729,12.078,12.1603,573700.0
2010-03-26 13:30:00,19.23,19.32,19.21,19.27,305100.0,12.1666,12.2235,12.1539,12.1919,305100.0
2010-03-26 14:00:00,19.27,19.36,19.21,19.36,424000.0,12.1919,12.2489,12.1539,12.2489,424000.0
2010-03-26 14:30:00,19.35,19.39,19.26,19.32,406100.0,12.2425,12.2678,12.1856,12.2235,406100.0
2010-03-26 15:00:00,19.32,19.32,19.24,19.25,398200.0,12.2235,12.2235,12.1729,12.1793,398200.0
2010-03-26 15:30:00,19.26,19.29,19.24,19.27,1075300.0,12.1856,12.2046,12.1729,12.1919,1075300.0
2010-03-29 09:30:00,19.61,19.69,19.25,19.26,682100.0,12.407,12.4576,12.1793,12.1856,682100.0
2010-03-29 10:00:00,19.26,19.34,19.24,19.28,300600.0,12.1856,12.2362,12.1729,12.1982,300600.0
2010-03-29 10:30:00,19.27,19.28,19.21,19.26,604100.0,12.1919,12.1982,12.1539,12.1856,604100.0
2010-03-29 11:00:00,19.26,19.27,19.19,19.22,370100.0,12.1856,12.1919,12.1413,12.1603,370100.0
2010-03-29 11:30:00,19.23,19.23,19.16,19.19,184000.0,12.1666,12.1666,12.1223,12.1413,184000.0
2010-03-29 12:00:00,19.19,19.24,19.19,19.2,132900.0,12.1413,12.1729,12.1413,12.1476,132900.0
2010-03-29 12:30:00,19.21,19.24,19.2,19.23,139300.0,12.1539,12.1729,12.1476,12.1666,139300.0
2010-03-29 13:00:00,19.23,19.26,19.2,19.23,186600.0,12.1666,12.1856,12.1476,12.1666,186600.0
2010-03-29 13:30:00,19.22,19.24,19.21,19.22,139100.0,12.1603,12.1729,12.1539,12.1603,139100.0
2010-03-29 14:00:00,19.21,19.25,19.2,19.25,152900.0,12.1539,12.1793,12.1476,12.1793,152900.0
2010-03-29 14:30:00,19.25,19.25,19.21,19.25,212100.0,12.1793,12.1793,12.1539,12.1793,212100.0
2010-03-29 15:00:00,19.25,19.27,19.24,19.24,281100.0,12.1793,12.1919,12.1729,12.1729,281100.0
2010-03-29 15:30:00,19.25,19.26,19.2,19.26,994800.0,12.1793,12.1856,12.1476,12.1856,994800.0
2010-03-30 09:30:00,19.22,19.29,19.16,19.24,258800.0,12.1603,12.2046,12.1223,12.1729,258800.0
2010-03-30 10:00:00,19.25,19.25,19.12,19.13,345500.0,12.1793,12.1793,12.097,12.1033,345500.0
2010-03-30 10:30:00,19.13,19.17,19.08,19.13,458400.0,12.1033,12.1286,12.0717,12.1033,458400.0
2010-03-30 11:00:00,19.13,19.13,19.02,19.11,499300.0,12.1033,12.1033,12.0337,12.0907,499300.0
2010-03-30 11:30:00,19.11,19.12,19.06,19.08,222700.0,12.0907,12.097,12.059,12.0717,222700.0
2010-03-30 12:00:00,19.07,19.16,19.06,19.15,238700.0,12.0654,12.1223,12.059,12.116,238700.0
2010-03-30 12:30:00,19.15,19.17,19.1,19.14,117400.0,12.116,12.1286,12.0844,12.1097,117400.0
2010-03-30 13:00:00,19.14,19.15,19.11,19.12,174500.0,12.1097,12.116,12.0907,12.097,174500.0
2010-03-30 13:30:00,19.12,19.14,19.09,19.1,173800.0,12.097,12.1097,12.078,12.0844,173800.0
2010-03-30 14:00:00,19.1,19.12,19.09,19.11,86800.0,12.0844,12.097,12.078,12.0907,86800.0
2010-03-30 14:30:00,19.11,19.16,19.1,19.12,202100.0,12.0907,12.1223,12.0844,12.097,202100.0
2010-03-30 15:00:00,19.12,19.12,19.09,19.12,243000.0,12.097,12.097,12.078,12.097,243000.0
2010-03-30 15:30:00,19.12,19.14,19.09,19.1,918600.0,12.097,12.1097,12.078,12.0844,918600.0
2010-03-31 09:30:00,19.06,19.21,18.97,19.0,324400.0,12.059,12.1539,12.0021,12.0211,324400.0
2010-03-31 10:00:00,19.0,19.04,18.99,19.02,477900.0,12.0211,12.0464,12.0148,12.0337,477900.0
2010-03-31 10:30:00,19.02,19.05,18.96,19.02,404900.0,12.0337,12.0527,11.9958,12.0337,404900.0
2010-03-31 11:00:00,19.02,19.11,19.01,19.1,274700.0,12.0337,12.0907,12.0274,12.0844,274700.0
2010-03-31 11:30:00,19.09,19.13,19.09,19.09,110200.0,12.078,12.1033,12.078,12.078,110200.0
2010-03-31 12:00:00,19.09,19.11,19.06,19.08,172000.0,12.078,12.0907,12.059,12.0717,172000.0
2010-03-31 12:30:00,19.08,19.13,19.08,19.11,141400.0,12.0717,12.1033,12.0717,12.0907,141400.0
2010-03-31 13:00:00,19.11,19.14,19.1,19.12,132600.0,12.0907,12.1097,12.0844,12.097,132600.0
2010-03-31 13:30:00,19.12,19.16,19.12,19.15,52500.0,12.097,12.1223,12.097,12.116,52500.0
2010-03-31 14:00:00,19.15,19.16,19.13,19.13,144500.0,12.116,12.1223,12.1033,12.1033,144500.0
2010-03-31 14:30:00,19.14,19.14,19.04,19.04,379900.0,12.1097,12.1097,12.0464,12.0464,379900.0
2010-03-31 15:00:00,19.04,19.08,19.01,19.08,476900.0,12.0464,12.0717,12.0274,12.0717,476900.0
2010-03-31 15:30:00,19.08,19.09,19.01,19.08,706900.0,12.0717,12.078,12.0274,12.0717,706900.0
2010-04-01 09:30:00,19.19,19.25,19.17,19.21,381000.0,12.1413,12.1793,12.1286,12.1539,381000.0
2010-04-01 10:00:00,19.22,19.24,19.12,19.13,270200.0,12.1603,12.1729,12.097,12.1033,270200.0
2010-04-01 10:30:00,19.13,19.18,19.13,19.16,90600.0,12.1033,12.135,12.1033,12.1223,90600.0
2010-04-01 11:00:00,19.16,19.18,19.15,19.17,121800.0,12.1223,12.135,12.116,12.1286,121800.0
2010-04-01 11:30:00,19.18,19.21,19.17,19.21,130400.0,12.135,12.1539,12.1286,12.1539,130400.0
2010-04-01 12:00:00,19.21,19.22,19.19,19.2,85900.0,12.1539,12.1603,12.1413,12.1476,85900.0
2010-04-01 12:30:00,19.19,19.2,19.19,19.19,23400.0,12.1413,12.1476,12.1413,12.1413,23400.0
2010-04-01 13:00:00,19.19,19.2,19.19,19.19,55000.0,12.1413,12.1476,12.1413,12.1413,55000.0
2010-04-01 13:30:00,19.19,19.2,19.13,19.15,203900.0,12.1413,12.1476,12.1033,12.116,203900.0
2010-04-01 14:00:00,19.15,19.17,19.13,19.15,155800.0,12.116,12.1286,12.1033,12.116,155800.0
2010-04-01 14:30:00,19.14,19.16,19.1,19.14,151900.0,12.1097,12.1223,12.0844,12.1097,151900.0
2010-04-01 15:00:00,19.13,19.15,19.12,19.13,164900.0,12.1033,12.116,12.097,12.1033,164900.0
2010-04-01 15:30:00,19.14,19.23,19.13,19.22,768800.0,12.1097,12.1666,12.1033,12.1603,768800.0
2010-04-05 09:30:00,19.33,19.33,19.2,19.21,161700.0,12.2299,12.2299,12.1476,12.1539,161700.0
2010-04-05 10:00:00,19.22,19.23,19.15,19.17,195800.0,12.1603,12.1666,12.116,12.1286,195800.0
2010-04-05 10:30:00,19.17,19.23,19.17,19.18,134200.0,12.1286,12.1666,12.1286,12.135,134200.0
2010-04-05 11:00:00,19.19,19.19,19.17,19.17,56000.0,12.1413,12.1413,12.1286,12.1286,56000.0
2010-04-05 11:30:00,19.17,19.23,19.17,19.2,131900.0,12.1286,12.1666,12.1286,12.1476,131900.0
2010-04-05 12:00:00,19.2,19.21,19.19,19.19,64700.0,12.1476,12.1539,12.1413,12.1413,64700.0
2010-04-05 12:30:00,19.19,19.2,19.17,19.17,54500.0,12.1413,12.1476,12.1286,12.1286,54500.0
2010-04-05 13:00:00,19.17,19.18,19.17,19.17,86300.0,12.1286,12.135,12.1286,12.1286,86300.0
2010-04-05 13:30:00,19.17,19.2,19.17,19.19,102400.0,12.1286,12.1476,12.1286,12.1413,102400.0
2010-04-05 14:00:00,19.19,19.23,19.19,19.23,158200.0,12.1413,12.1666,12.1413,12.1666,158200.0
2010-04-05 14:30:00,19.22,19.25,19.21,19.23,367100.0,12.1603,12.1793,12.1539,12.1666,367100.0
2010-04-05 15:00:00,19.23,19.28,19.23,19.24,503000.0,12.1666,12.1982,12.1666,12.1729,503000.0
2010-04-05 15:30:00,19.24,19.33,19.23,19.3,1177600.0,12.1729,12.2299,12.1666,12.2109,1177600.0
2010-04-06 09:30:00,19.31,19.33,19.23,19.25,181700.0,12.2172,12.2299,12.1666,12.1793,181700.0
2010-04-06 10:00:00,19.24,19.26,19.2,19.23,159000.0,12.1729,12.1856,12.1476,12.1666,159000.0
2010-04-06 10:30:00,19.24,19.29,19.23,19.24,211400.0,12.1729,12.2046,12.1666,12.1729,211400.0
2010-04-06 11:00:00,19.24,19.3,19.23,19.27,234700.0,12.1729,12.2109,12.1666,12.1919,234700.0
2010-04-06 11:30:00,19.28,19.29,19.26,19.26,62300.0,12.1982,12.2046,12.1856,12.1856,62300.0
2010-04-06 12:00:00,19.26,19.27,19.24,19.27,136600.0,12.1856,12.1919,12.1729,12.1919,136600.0
2010-04-06 12:30:00,19.27,19.27,19.23,19.27,78500.0,12.1919,12.1919,12.1666,12.1919,78500.0
2010-04-06 13:00:00,19.27,19.29,19.26,19.26,93200.0,12.1919,12.2046,12.1856,12.1856,93200.0
2010-04-06 13:30:00,19.27,19.29,19.24,19.27,143100.0,12.1919,12.2046,12.1729,12.1919,143100.0
2010-04-06 14:00:00,19.27,19.31,19.26,19.3,236000.0,12.1919,12.2172,12.1856,12.2109,236000.0
2010-04-06 14:30:00,19.3,19.31,19.26,19.3,250200.0,12.2109,12.2172,12.1856,12.2109,250200.0
2010-04-06 15:00:00,19.3,19.31,19.28,19.28,132400.0,12.2109,12.2172,12.1982,12.1982,132400.0
2010-04-06 15:30:00,19.28,19.32,19.28,19.31,761800.0,12.1982,12.2235,12.1982,12.2172,761800.0
2010-04-07 09:30:00,19.28,19.34,19.18,19.31,307900.0,12.1982,12.2362,12.135,12.2172,307900.0
2010-04-07 10:00:00,19.32,19.33,19.26,19.3,253900.0,12.2235,12.2299,12.1856,12.2109,253900.0
2010-04-07 10:30:00,19.3,19.33,19.25,19.33,169000.0,12.2109,12.2299,12.1793,12.2299,169000.0
2010-04-07 11:00:00,19.32,19.41,19.29,19.39,322700.0,12.2235,12.2805,12.2046,12.2678,322700.0
2010-04-07 11:30:00,19.4,19.45,19.39,19.45,277400.0,12.2742,12.3058,12.2678,12.3058,277400.0
2010-04-07 12:00:00,19.44,19.47,19.43,19.45,341900.0,12.2995,12.3184,12.2931,12.3058,341900.0
2010-04-07 12:30:00,19.44,19.5,19.44,19.49,265800.0,12.2995,12.3374,12.2995,12.3311,265800.0
2010-04-07 13:00:00,19.49,19.53,19.47,19.52,400400.0,12.3311,12.3564,12.3184,12.3501,400400.0
2010-04-07 13:30:00,19.51,19.53,19.49,19.5,200500.0,12.3438,12.3564,12.3311,12.3374,200500.0
2010-04-07 14:00:00,19.5,19.53,19.48,19.51,491700.0,12.3374,12.3564,12.3248,12.3438,491700.0
2010-04-07 14:30:00,19.51,19.51,19.49,19.51,401300.0,12.3438,12.3438,12.3311,12.3438,401300.0
2010-04-07 15:00:00,19.51,19.51,19.45,19.48,855300.0,12.3438,12.3438,12.3058,12.3248,855300.0
2010-04-07 15:30:00,19.49,19.49,19.41,19.46,948900.0,12.3311,12.3311,12.2805,12.3121,948900.0
2010-04-08 09:30:00,19.44,19.45,19.29,19.29,177000.0,12.2995,12.3058,12.2046,12.2046,177000.0
2010-04-08 10:00:00,19.29,19.31,19.26,19.3,206300.0,12.2046,12.2172,12.1856,12.2109,206300.0
2010-04-08 10:30:00,19.3,19.34,19.3,19.34,208900.0,12.2109,12.2362,12.2109,12.2362,208900.0
2010-04-08 11:00:00,19.33,19.39,19.32,19.34,224800.0,12.2299,12.2678,12.2235,12.2362,224800.0
2010-04-08 11:30:00,19.34,19.41,19.34,19.4,170000.0,12.2362,12.2805,12.2362,12.2742,170000.0
2010-04-08 12:00:00,19.41,19.42,19.33,19.36,233000.0,12.2805,12.2868,12.2299,12.2489,233000.0
2010-04-08 12:30:00,19.35,19.36,19.33,19.35,81800.0,12.2425,12.2489,12.2299,12.2425,81800.0
2010-04-08 13:00:00,19.35,19.36,19.34,19.36,54300.0,12.2425,12.2489,12.2362,12.2489,54300.0
2010-04-08 13:30:00,19.36,19.37,19.32,19.33,150000.0,12.2489,12.2552,12.2235,12.2299,150000.0
2010-04-08 14:00:00,19.34,19.36,19.32,19.34,169700.0,12.2362,12.2489,12.2235,12.2362,169700.0
2010-04-08 14:30:00,19.35,19.39,19.34,19.35,127000.0,12.2425,12.2678,12.2362,12.2425,127000.0
2010-04-08 15:00:00,19.36,19.39,19.35,19.36,290900.0,12.2489,12.2678,12.2425,12.2489,290900.0
2010-04-08 15:30:00,19.36,19.39,19.35,19.35,808200.0,12.2489,12.2678,12.2425,12.2425,808200.0
2010-04-09 09:30:00,19.36,19.45,19.34,19.38,146400.0,12.2489,12.3058,12.2362,12.2615,146400.0
2010-04-09 10:00:00,19.39,19.41,19.33,19.36,274400.0,12.2678,12.2805,12.2299,12.2489,274400.0
2010-04-09 10:30:00,19.36,19.39,19.33,19.34,213300.0,12.2489,12.2678,12.2299,12.2362,213300.0
2010-04-09 11:00:00,19.34,19.4,19.33,19.4,95200.0,12.2362,12.2742,12.2299,12.2742,95200.0
2010-04-09 11:30:00,19.4,19.4,19.35,19.35,135000.0,12.2742,12.2742,12.2425,12.2425,135000.0
2010-04-09 12:00:00,19.35,19.38,19.33,19.36,134600.0,12.2425,12.2615,12.2299,12.2489,134600.0
2010-04-09 12:30:00,19.35,19.37,19.34,19.36,68500.0,12.2425,12.2552,12.2362,12.2489,68500.0
2010-04-09 13:00:00,19.36,19.37,19.34,19.37,164300.0,12.2489,12.2552,12.2362,12.2552,164300.0
2010-04-09 13:30:00,19.37,19.37,19.34,19.34,41600.0,12.2552,12.2552,12.2362,12.2362,41600.0
2010-04-09 14:00:00,19.34,19.36,19.33,19.35,80600.0,12.2362,12.2489,12.2299,12.2425,80600.0
2010-04-09 14:30:00,19.35,19.35,19.33,19.34,153900.0,12.2425,12.2425,12.2299,12.2362,153900.0
2010-04-09 15:00:00,19.33,19.35,19.33,19.35,143400.0,12.2299,12.2425,12.2299,12.2425,143400.0
2010-04-09 15:30:00,19.35,19.4,19.34,19.4,725800.0,12.2425,12.2742,12.2362,12.2742,725800.0
2010-04-12 09:30:00,19.43,19.46,19.31,19.31,235300.0,12.2931,12.3121,12.2172,12.2172,235300.0
2010-04-12 10:00:00,19.31,19.38,19.3,19.32,316600.0,12.2172,12.2615,12.2109,12.2235,316600.0
2010-04-12 10:30:00,19.31,19.35,19.25,19.35,184000.0,12.2172,12.2425,12.1793,12.2425,184000.0
2010-04-12 11:00:00,19.35,19.36,19.27,19.28,174300.0,12.2425,12.2489,12.1919,12.1982,174300.0
2010-04-12 11:30:00,19.27,19.33,19.26,19.32,124100.0,12.1919,12.2299,12.1856,12.2235,124100.0
2010-04-12 12:00:00,19.32,19.33,19.29,19.31,79300.0,12.2235,12.2299,12.2046,12.2172,79300.0
2010-04-12 12:30:00,19.31,19.35,19.3,19.35,144300.0,12.2172,12.2425,12.2109,12.2425,144300.0
2010-04-12 13:00:00,19.35,19.38,19.33,19.34,320400.0,12.2425,12.2615,12.2299,12.2362,320400.0
2010-04-12 13:30:00,19.35,19.36,19.33,19.35,166800.0,12.2425,12.2489,12.2299,12.2425,166800.0
2010-04-12 14:00:00,19.34,19.35,19.32,19.33,96300.0,12.2362,12.2425,12.2235,12.2299,96300.0
2010-04-12 14:30:00,19.33,19.34,19.31,19.33,224600.0,12.2299,12.2362,12.2172,12.2299,224600.0
2010-04-12 15:00:00,19.33,19.35,19.32,19.34,197000.0,12.2299,12.2425,12.2235,12.2362,197000.0
2010-04-12 15:30:00,19.34,19.36,19.33,19.35,539600.0,12.2362,12.2489,12.2299,12.2425,539600.0
2010-04-13 09:30:00,19.36,19.47,19.29,19.42,398000.0,12.2489,12.3184,12.2046,12.2868,398000.0
2010-04-13 10:00:00,19.41,19.42,19.33,19.37,262600.0,12.2805,12.2868,12.2299,12.2552,262600.0
2010-04-13 10:30:00,19.36,19.4,19.33,19.35,161600.0,12.2489,12.2742,12.2299,12.2425,161600.0
2010-04-13 11:00:00,19.36,19.36,19.31,19.35,86400.0,12.2489,12.2489,12.2172,12.2425,86400.0
2010-04-13 11:30:00,19.35,19.37,19.34,19.35,88000.0,12.2425,12.2552,12.2362,12.2425,88000.0
2010-04-13 12:00:00,19.34,19.4,19.33,19.4,104300.0,12.2362,12.2742,12.2299,12.2742,104300.0
2010-04-13 12:30:00,19.41,19.41,19.38,19.39,129000.0,12.2805,12.2805,12.2615,12.2678,129000.0
2010-04-13 13:00:00,19.39,19.41,19.38,19.39,280300.0,12.2678,12.2805,12.2615,12.2678,280300.0
2010-04-13 13:30:00,19.39,19.42,19.39,19.4,103100.0,12.2678,12.2868,12.2678,12.2742,103100.0
2010-04-13 14:00:00,19.41,19.42,19.39,19.4,476100.0,12.2805,12.2868,12.2678,12.2742,476100.0
2010-04-13 14:30:00,19.4,19.44,19.4,19.41,72500.0,12.2742,12.2995,12.2742,12.2805,72500.0
2010-04-13 15:00:00,19.42,19.45,19.41,19.43,570600.0,12.2868,12.3058,12.2805,12.2931,570600.0
2010-04-13 15:30:00,19.42,19.48,19.42,19.46,794600.0,12.2868,12.3248,12.2868,12.3121,794600.0
2010-04-14 09:30:00,19.91,20.34,19.91,20.31,2061200.0,12.5968,12.8689,12.5968,12.8499,2061200.0
2010-04-14 10:00:00,20.32,20.35,20.18,20.25,995900.0,12.8562,12.8752,12.7677,12.8119,995900.0
2010-04-14 10:30:00,20.25,20.37,20.19,20.35,722900.0,12.8119,12.8879,12.774,12.8752,722900.0
2010-04-14 11:00:00,20.35,20.48,20.31,20.48,621900.0,12.8752,12.9575,12.8499,12.9575,621900.0
2010-04-14 11:30:00,20.48,20.52,20.44,20.52,645500.0,12.9575,12.9828,12.9322,12.9828,645500.0
2010-04-14 12:00:00,20.52,20.52,20.43,20.49,341000.0,12.9828,12.9828,12.9258,12.9638,341000.0
2010-04-14 12:30:00,20.5,20.6,20.49,20.6,225700.0,12.9701,13.0334,12.9638,13.0334,225700.0
2010-04-14 13:00:00,20.6,20.61,20.55,20.61,329600.0,13.0334,13.0397,13.0018,13.0397,329600.0
2010-04-14 13:30:00,20.61,20.72,20.58,20.68,794100.0,13.0397,13.1093,13.0207,13.084,794100.0
2010-04-14 14:00:00,20.67,20.72,20.58,20.59,898400.0,13.0777,13.1093,13.0207,13.0271,898400.0
2010-04-14 14:30:00,20.59,20.6,20.45,20.56,814500.0,13.0271,13.0334,12.9385,13.0081,814500.0
2010-04-14 15:00:00,20.55,20.56,20.5,20.54,488500.0,13.0018,13.0081,12.9701,12.9954,488500.0
2010-04-14 15:30:00,20.55,20.63,20.54,20.63,1902400.0,13.0018,13.0524,12.9954,13.0524,1902400.0
2010-04-15 09:30:00,20.63,20.75,20.56,20.58,550600.0,13.0524,13.1283,13.0081,13.0207,550600.0
2010-04-15 10:00:00,20.58,20.78,20.58,20.75,572700.0,13.0207,13.1473,13.0207,13.1283,572700.0
2010-04-15 10:30:00,20.75,20.9,20.74,20.86,580000.0,13.1283,13.2232,13.122,13.1979,580000.0
2010-04-15 11:00:00,20.87,20.88,20.78,20.82,315500.0,13.2042,13.2105,13.1473,13.1726,315500.0
2010-04-15 11:30:00,20.81,20.86,20.81,20.85,260100.0,13.1663,13.1979,13.1663,13.1916,260100.0
2010-04-15 12:00:00,20.85,20.86,20.82,20.85,180700.0,13.1916,13.1979,13.1726,13.1916,180700.0
2010-04-15 12:30:00,20.85,20.89,20.84,20.87,154800.0,13.1916,13.2169,13.1852,13.2042,154800.0
2010-04-15 13:00:00,20.87,20.9,20.85,20.87,219100.0,13.2042,13.2232,13.1916,13.2042,219100.0
2010-04-15 13:30:00,20.87,20.89,20.86,20.89,173300.0,13.2042,13.2169,13.1979,13.2169,173300.0
2010-04-15 14:00:00,20.89,20.89,20.85,20.86,220800.0,13.2169,13.2169,13.1916,13.1979,220800.0
2010-04-15 14:30:00,20.85,20.86,20.76,20.82,965700.0,13.1916,13.1979,13.1346,13.1726,965700.0
2010-04-15 15:00:00,20.82,20.83,20.75,20.77,490000.0,13.1726,13.1789,13.1283,13.1409,490000.0
2010-04-15 15:30:00,20.77,20.78,20.7,20.74,1260900.0,13.1409,13.1473,13.0967,13.122,1260900.0
2010-04-16 09:30:00,20.63,20.75,20.58,20.64,721300.0,13.0524,13.1283,13.0207,13.0587,721300.0
2010-04-16 10:00:00,20.65,20.84,20.64,20.81,509100.0,13.065,13.1852,13.0587,13.1663,509100.0
2010-04-16 10:30:00,20.82,20.86,20.59,20.69,857800.0,13.1726,13.1979,13.0271,13.0903,857800.0
2010-04-16 11:00:00,20.69,20.7,20.33,20.48,778000.0,13.0903,13.0967,12.8626,12.9575,778000.0
2010-04-16 11:30:00,20.47,20.53,20.39,20.48,685800.0,12.9511,12.9891,12.9005,12.9575,685800.0
2010-04-16 12:00:00,20.48,20.52,20.41,20.46,365600.0,12.9575,12.9828,12.9132,12.9448,365600.0
2010-04-16 12:30:00,20.46,20.47,20.38,20.42,241700.0,12.9448,12.9511,12.8942,12.9195,241700.0
2010-04-16 13:00:00,20.42,20.44,20.35,20.36,356900.0,12.9195,12.9322,12.8752,12.8815,356900.0
2010-04-16 13:30:00,20.36,20.39,20.33,20.38,232300.0,12.8815,12.9005,12.8626,12.8942,232300.0
2010-04-16 14:00:00,20.38,20.53,20.37,20.51,375300.0,12.8942,12.9891,12.8879,12.9764,375300.0
2010-04-16 14:30:00,20.52,20.52,20.37,20.37,242500.0,12.9828,12.9828,12.8879,12.8879,242500.0
2010-04-16 15:00:00,20.38,20.44,20.37,20.42,255200.0,12.8942,12.9322,12.8879,12.9195,255200.0
2010-04-16 15:30:00,20.42,20.47,20.36,20.36,1160300.0,12.9195,12.9511,12.8815,12.8815,1160300.0
2010-04-19 09:30:00,20.07,20.47,20.07,20.43,301200.0,12.6981,12.9511,12.6981,12.9258,301200.0
2010-04-19 10:00:00,20.43,20.52,20.43,20.51,207100.0,12.9258,12.9828,12.9258,12.9764,207100.0
2010-04-19 10:30:00,20.5,20.53,20.42,20.5,185600.0,12.9701,12.9891,12.9195,12.9701,185600.0
2010-04-19 11:00:00,20.49,20.5,20.43,20.47,141100.0,12.9638,12.9701,12.9258,12.9511,141100.0
2010-04-19 11:30:00,20.47,20.49,20.34,20.38,187300.0,12.9511,12.9638,12.8689,12.8942,187300.0
2010-04-19 12:00:00,20.38,20.41,20.35,20.4,184600.0,12.8942,12.9132,12.8752,12.9068,184600.0
2010-04-19 12:30:00,20.4,20.51,20.39,20.49,143100.0,12.9068,12.9764,12.9005,12.9638,143100.0
2010-04-19 13:00:00,20.49,20.55,20.47,20.55,164800.0,12.9638,13.0018,12.9511,13.0018,164800.0
2010-04-19 13:30:00,20.55,20.55,20.4,20.4,163400.0,13.0018,13.0018,12.9068,12.9068,163400.0
2010-04-19 14:00:00,20.41,20.56,20.37,20.55,239500.0,12.9132,13.0081,12.8879,13.0018,239500.0
2010-04-19 14:30:00,20.54,20.65,20.54,20.65,396800.0,12.9954,13.065,12.9954,13.065,396800.0
2010-04-19 15:00:00,20.65,20.68,20.61,20.65,303000.0,13.065,13.084,13.0397,13.065,303000.0
2010-04-19 15:30:00,20.65,20.73,20.61,20.73,1006200.0,13.065,13.1156,13.0397,13.1156,1006200.0
2010-04-20 09:30:00,20.86,20.89,20.6,20.64,329100.0,13.1979,13.2169,13.0334,13.0587,329100.0
2010-04-20 10:00:00,20.65,20.72,20.51,20.55,278300.0,13.065,13.1093,12.9764,13.0018,278300.0
2010-04-20 10:30:00,20.55,20.64,20.53,20.64,179900.0,13.0018,13.0587,12.9891,13.0587,179900.0
2010-04-20 11:00:00,20.64,20.69,20.59,20.69,236800.0,13.0587,13.0903,13.0271,13.0903,236800.0
2010-04-20 11:30:00,20.68,20.69,20.65,20.68,95500.0,13.084,13.0903,13.065,13.084,95500.0
2010-04-20 12:00:00,20.67,20.76,20.67,20.72,189900.0,13.0777,13.1346,13.0777,13.1093,189900.0
2010-04-20 12:30:00,20.72,20.72,20.63,20.65,138900.0,13.1093,13.1093,13.0524,13.065,138900.0
2010-04-20 13:00:00,20.66,20.67,20.63,20.65,70300.0,13.0713,13.0777,13.0524,13.065,70300.0
2010-04-20 13:30:00,20.65,20.65,20.61,20.64,143300.0,13.065,13.065,13.0397,13.0587,143300.0
2010-04-20 14:00:00,20.64,20.66,20.59,20.66,137100.0,13.0587,13.0713,13.0271,13.0713,137100.0
2010-04-20 14:30:00,20.65,20.72,20.63,20.72,140400.0,13.065,13.1093,13.0524,13.1093,140400.0
2010-04-20 15:00:00,20.7,20.74,20.69,20.72,241700.0,13.0967,13.122,13.0903,13.1093,241700.0
2010-04-20 15:30:00,20.72,20.78,20.71,20.77,638500.0,13.1093,13.1473,13.103,13.1409,638500.0
2010-04-21 09:30:00,20.76,20.79,20.57,20.57,202500.0,13.1346,13.1536,13.0144,13.0144,202500.0
2010-04-21 10:00:00,20.57,20.61,20.54,20.57,246000.0,13.0144,13.0397,12.9954,13.0144,246000.0
2010-04-21 10:30:00,20.57,20.62,20.54,20.6,409900.0,13.0144,13.046,12.9954,13.0334,409900.0
2010-04-21 11:00:00,20.6,20.62,20.56,20.57,309000.0,13.0334,13.046,13.0081,13.0144,309000.0
2010-04-21 11:30:00,20.56,20.57,20.45,20.55,463300.0,13.0081,13.0144,12.9385,13.0018,463300.0
2010-04-21 12:00:00,20.54,20.56,20.53,20.54,183200.0,12.9954,13.0081,12.9891,12.9954,183200.0
2010-04-21 12:30:00,20.54,20.57,20.48,20.49,525900.0,12.9954,13.0144,12.9575,12.9638,525900.0
2010-04-21 13:00:00,20.49,20.51,20.44,20.47,661600.0,12.9638,12.9764,12.9322,12.9511,661600.0
2010-04-21 13:30:00,20.48,20.48,20.45,20.47,209100.0,12.9575,12.9575,12.9385,12.9511,209100.0
2010-04-21 14:00:00,20.46,20.47,20.25,20.27,549500.0,12.9448,12.9511,12.8119,12.8246,549500.0
2010-04-21 14:30:00,20.27,20.31,20.2,20.31,743100.0,12.8246,12.8499,12.7803,12.8499,743100.0
2010-04-21 15:00:00,20.31,20.35,20.29,20.31,572400.0,12.8499,12.8752,12.8373,12.8499,572400.0
2010-04-21 15:30:00,20.31,20.39,20.3,20.35,891900.0,12.8499,12.9005,12.8436,12.8752,891900.0
2010-04-22 09:30:00,20.19,20.27,20.06,20.2,823700.0,12.774,12.8246,12.6917,12.7803,823700.0
2010-04-22 10:00:00,20.2,20.3,20.17,20.25,330800.0,12.7803,12.8436,12.7613,12.8119,330800.0
2010-04-22 10:30:00,20.27,20.28,20.15,20.24,535300.0,12.8246,12.8309,12.7487,12.8056,535300.0
2010-04-22 11:00:00,20.24,20.31,20.21,20.31,566800.0,12.8056,12.8499,12.7866,12.8499,566800.0
2010-04-22 11:30:00,20.3,20.33,20.25,20.33,500000.0,12.8436,12.8626,12.8119,12.8626,500000.0
2010-04-22 12:00:00,20.32,20.38,20.29,20.34,327900.0,12.8562,12.8942,12.8373,12.8689,327900.0
2010-04-22 12:30:00,20.33,20.42,20.32,20.41,290400.0,12.8626,12.9195,12.8562,12.9132,290400.0
2010-04-22 13:00:00,20.41,20.55,20.4,20.52,532900.0,12.9132,13.0018,12.9068,12.9828,532900.0
2010-04-22 13:30:00,20.52,20.53,20.45,20.49,333700.0,12.9828,12.9891,12.9385,12.9638,333700.0
2010-04-22 14:00:00,20.49,20.5,20.45,20.48,192700.0,12.9638,12.9701,12.9385,12.9575,192700.0
2010-04-22 14:30:00,20.48,20.56,20.45,20.55,327900.0,12.9575,13.0081,12.9385,13.0018,327900.0
2010-04-22 15:00:00,20.55,20.65,20.54,20.63,312800.0,13.0018,13.065,12.9954,13.0524,312800.0
2010-04-22 15:30:00,20.62,20.72,20.61,20.7,1134200.0,13.046,13.1093,13.0397,13.0967,1134200.0
2010-04-23 09:30:00,20.7,20.7,20.57,20.62,306100.0,13.0967,13.0967,13.0144,13.046,306100.0
2010-04-23 10:00:00,20.62,20.78,20.62,20.73,414400.0,13.046,13.1473,13.046,13.1156,414400.0
2010-04-23 10:30:00,20.71,20.82,20.69,20.75,356300.0,13.103,13.1726,13.0903,13.1283,356300.0
2010-04-23 11:00:00,20.75,20.79,20.71,20.72,259000.0,13.1283,13.1536,13.103,13.1093,259000.0
2010-04-23 11:30:00,20.72,20.8,20.69,20.78,326400.0,13.1093,13.1599,13.0903,13.1473,326400.0
2010-04-23 12:00:00,20.78,20.83,20.74,20.75,172000.0,13.1473,13.1789,13.122,13.1283,172000.0
2010-04-23 12:30:00,20.75,20.83,20.75,20.83,127100.0,13.1283,13.1789,13.1283,13.1789,127100.0
2010-04-23 13:00:00,20.83,20.87,20.8,20.81,211300.0,13.1789,13.2042,13.1599,13.1663,211300.0
2010-04-23 13:30:00,20.81,20.82,20.78,20.8,84800.0,13.1663,13.1726,13.1473,13.1599,84800.0
2010-04-23 14:00:00,20.8,20.83,20.79,20.81,123800.0,13.1599,13.1789,13.1536,13.1663,123800.0
2010-04-23 14:30:00,20.81,20.83,20.79,20.81,312700.0,13.1663,13.1789,13.1536,13.1663,312700.0
2010-04-23 15:00:00,20.81,20.82,20.78,20.78,103100.0,13.1663,13.1726,13.1473,13.1473,103100.0
2010-04-23 15:30:00,20.78,20.86,20.76,20.86,583900.0,13.1473,13.1979,13.1346,13.1979,583900.0
2010-04-26 09:30:00,20.8,20.85,20.7,20.75,186000.0,13.1599,13.1916,13.0967,13.1283,186000.0
2010-04-26 10:00:00,20.76,20.87,20.75,20.84,245000.0,13.1346,13.2042,13.1283,13.1852,245000.0
2010-04-26 10:30:00,20.84,20.94,20.82,20.9,242100.0,13.1852,13.2485,13.1726,13.2232,242100.0
2010-04-26 11:00:00,20.91,20.94,20.86,20.86,114600.0,13.2295,13.2485,13.1979,13.1979,114600.0
2010-04-26 11:30:00,20.86,20.92,20.81,20.82,126600.0,13.1979,13.2358,13.1663,13.1726,126600.0
2010-04-26 12:00:00,20.82,20.84,20.78,20.78,130200.0,13.1726,13.1852,13.1473,13.1473,130200.0
2010-04-26 12:30:00,20.78,20.81,20.76,20.8,130500.0,13.1473,13.1663,13.1346,13.1599,130500.0
2010-04-26 13:00:00,20.8,20.84,20.77,20.77,123400.0,13.1599,13.1852,13.1409,13.1409,123400.0
2010-04-26 13:30:00,20.77,20.78,20.72,20.73,109700.0,13.1409,13.1473,13.1093,13.1156,109700.0
2010-04-26 14:00:00,20.73,20.74,20.71,20.72,94100.0,13.1156,13.122,13.103,13.1093,94100.0
2010-04-26 14:30:00,20.72,20.75,20.69,20.71,129700.0,13.1093,13.1283,13.0903,13.103,129700.0
2010-04-26 15:00:00,20.7,20.74,20.58,20.59,448000.0,13.0967,13.122,13.0207,13.0271,448000.0
2010-04-26 15:30:00,20.58,20.66,20.58,20.62,473400.0,13.0207,13.0713,13.0207,13.046,473400.0
2010-04-27 09:30:00,20.47,20.51,20.39,20.42,451700.0,12.9511,12.9764,12.9005,12.9195,451700.0
2010-04-27 10:00:00,20.42,20.49,20.35,20.41,313400.0,12.9195,12.9638,12.8752,12.9132,313400.0
2010-04-27 10:30:00,20.41,20.47,20.4,20.46,179100.0,12.9132,12.9511,12.9068,12.9448,179100.0
2010-04-27 11:00:00,20.45,20.46,20.12,20.17,350000.0,12.9385,12.9448,12.7297,12.7613,350000.0
2010-04-27 11:30:00,20.16,20.26,20.08,20.2,382500.0,12.755,12.8183,12.7044,12.7803,382500.0
2010-04-27 12:00:00,20.2,20.22,20.1,20.12,252200.0,12.7803,12.793,12.717,12.7297,252200.0
2010-04-27 12:30:00,20.12,20.21,20.11,20.2,253300.0,12.7297,12.7866,12.7234,12.7803,253300.0
2010-04-27 13:00:00,20.2,20.27,20.17,20.26,217300.0,12.7803,12.8246,12.7613,12.8183,217300.0
2010-04-27 13:30:00,20.26,20.27,20.2,20.24,192000.0,12.8183,12.8246,12.7803,12.8056,192000.0
2010-04-27 14:00:00,20.23,20.24,20.13,20.14,154700.0,12.7993,12.8056,12.736,12.7423,154700.0
2010-04-27 14:30:00,20.15,20.15,20.06,20.08,215900.0,12.7487,12.7487,12.6917,12.7044,215900.0
2010-04-27 15:00:00,20.08,20.16,20.06,20.1,309400.0,12.7044,12.755,12.6917,12.717,309400.0
2010-04-27 15:30:00,20.11,20.11,19.92,19.96,925900.0,12.7234,12.7234,12.6032,12.6285,925900.0
2010-04-28 09:30:00,20.07,20.43,20.0,20.29,398600.0,12.6981,12.9258,12.6538,12.8373,398600.0
2010-04-28 10:00:00,20.29,20.33,20.19,20.26,363300.0,12.8373,12.8626,12.774,12.8183,363300.0
2010-04-28 10:30:00,20.26,20.27,20.19,20.25,192800.0,12.8183,12.8246,12.774,12.8119,192800.0
2010-04-28 11:00:00,20.26,20.35,20.21,20.29,325400.0,12.8183,12.8752,12.7866,12.8373,325400.0
2010-04-28 11:30:00,20.29,20.31,20.13,20.22,321000.0,12.8373,12.8499,12.736,12.793,321000.0
2010-04-28 12:00:00,20.22,20.3,20.17,20.24,192300.0,12.793,12.8436,12.7613,12.8056,192300.0
2010-04-28 12:30:00,20.24,20.26,20.18,20.2,138900.0,12.8056,12.8183,12.7677,12.7803,138900.0
2010-04-28 13:00:00,20.2,20.25,20.19,20.2,100600.0,12.7803,12.8119,12.774,12.7803,100600.0
2010-04-28 13:30:00,20.2,20.22,20.18,20.22,56400.0,12.7803,12.793,12.7677,12.793,56400.0
2010-04-28 14:00:00,20.22,20.27,20.19,20.22,195200.0,12.793,12.8246,12.774,12.793,195200.0
2010-04-28 14:30:00,20.22,20.23,20.15,20.19,220100.0,12.793,12.7993,12.7487,12.774,220100.0
2010-04-28 15:00:00,20.19,20.2,20.15,20.16,264500.0,12.774,12.7803,12.7487,12.755,264500.0
2010-04-28 15:30:00,20.17,20.18,20.08,20.16,834100.0,12.7613,12.7677,12.7044,12.755,834100.0
2010-04-29 09:30:00,20.27,20.37,20.05,20.08,592900.0,12.8246,12.8879,12.6854,12.7044,592900.0
2010-04-29 10:00:00,20.08,20.24,20.06,20.23,346700.0,12.7044,12.8056,12.6917,12.7993,346700.0
2010-04-29 10:30:00,20.23,20.25,20.17,20.18,180700.0,12.7993,12.8119,12.7613,12.7677,180700.0
2010-04-29 11:00:00,20.18,20.25,20.15,20.25,294700.0,12.7677,12.8119,12.7487,12.8119,294700.0
2010-04-29 11:30:00,20.25,20.28,20.22,20.26,259700.0,12.8119,12.8309,12.793,12.8183,259700.0
2010-04-29 12:00:00,20.25,20.31,20.25,20.28,120000.0,12.8119,12.8499,12.8119,12.8309,120000.0
2010-04-29 12:30:00,20.28,20.33,20.26,20.31,203500.0,12.8309,12.8626,12.8183,12.8499,203500.0
2010-04-29 13:00:00,20.31,20.4,20.31,20.39,547200.0,12.8499,12.9068,12.8499,12.9005,547200.0
2010-04-29 13:30:00,20.38,20.42,20.37,20.42,128700.0,12.8942,12.9195,12.8879,12.9195,128700.0
2010-04-29 14:00:00,20.42,20.47,20.41,20.43,175100.0,12.9195,12.9511,12.9132,12.9258,175100.0
2010-04-29 14:30:00,20.44,20.44,20.33,20.37,329900.0,12.9322,12.9322,12.8626,12.8879,329900.0
2010-04-29 15:00:00,20.37,20.44,20.33,20.42,267000.0,12.8879,12.9322,12.8626,12.9195,267000.0
2010-04-29 15:30:00,20.42,20.45,20.37,20.38,996100.0,12.9195,12.9385,12.8879,12.8942,996100.0
2010-04-30 09:30:00,20.32,20.38,20.18,20.24,244700.0,12.8562,12.8942,12.7677,12.8056,244700.0
2010-04-30 10:00:00,20.24,20.38,20.16,20.36,291600.0,12.8056,12.8942,12.755,12.8815,291600.0
2010-04-30 10:30:00,20.36,20.47,20.32,20.46,223600.0,12.8815,12.9511,12.8562,12.9448,223600.0
2010-04-30 11:00:00,20.46,20.49,20.39,20.42,153900.0,12.9448,12.9638,12.9005,12.9195,153900.0
2010-04-30 11:30:00,20.42,20.48,20.42,20.48,149700.0,12.9195,12.9575,12.9195,12.9575,149700.0
2010-04-30 12:00:00,20.48,20.49,20.35,20.39,231600.0,12.9575,12.9638,12.8752,12.9005,231600.0
2010-04-30 12:30:00,20.39,20.46,20.36,20.39,308700.0,12.9005,12.9448,12.8815,12.9005,308700.0
2010-04-30 13:00:00,20.39,20.41,20.36,20.39,111800.0,12.9005,12.9132,12.8815,12.9005,111800.0
2010-04-30 13:30:00,20.4,20.44,20.37,20.38,101800.0,12.9068,12.9322,12.8879,12.8942,101800.0
2010-04-30 14:00:00,20.38,20.42,20.34,20.4,96200.0,12.8942,12.9195,12.8689,12.9068,96200.0
2010-04-30 14:30:00,20.4,20.4,20.23,20.23,206800.0,12.9068,12.9068,12.7993,12.7993,206800.0
2010-04-30 15:00:00,20.23,20.25,20.2,20.21,232500.0,12.7993,12.8119,12.7803,12.7866,232500.0
2010-04-30 15:30:00,20.21,20.23,20.09,20.09,995600.0,12.7866,12.7993,12.7107,12.7107,995600.0
2010-05-03 09:30:00,20.24,20.39,20.2,20.31,224500.0,12.8056,12.9005,12.7803,12.8499,224500.0
2010-05-03 10:00:00,20.31,20.39,20.29,20.36,178200.0,12.8499,12.9005,12.8373,12.8815,178200.0
2010-05-03 10:30:00,20.36,20.37,20.2,20.23,120900.0,12.8815,12.8879,12.7803,12.7993,120900.0
2010-05-03 11:00:00,20.22,20.24,20.2,20.22,174900.0,12.793,12.8056,12.7803,12.793,174900.0
2010-05-03 11:30:00,20.21,20.28,20.21,20.23,216700.0,12.7866,12.8309,12.7866,12.7993,216700.0
2010-05-03 12:00:00,20.23,20.33,20.22,20.33,121700.0,12.7993,12.8626,12.793,12.8626,121700.0
2010-05-03 12:30:00,20.34,20.37,20.3,20.35,176800.0,12.8689,12.8879,12.8436,12.8752,176800.0
2010-05-03 13:00:00,20.34,20.35,20.29,20.34,138400.0,12.8689,12.8752,12.8373,12.8689,138400.0
2010-05-03 13:30:00,20.33,20.41,20.32,20.34,212400.0,12.8626,12.9132,12.8562,12.8689,212400.0
2010-05-03 14:00:00,20.34,20.37,20.31,20.37,82000.0,12.8689,12.8879,12.8499,12.8879,82000.0
2010-05-03 14:30:00,20.37,20.4,20.34,20.39,141600.0,12.8879,12.9068,12.8689,12.9005,141600.0
2010-05-03 15:00:00,20.39,20.39,20.25,20.29,227500.0,12.9005,12.9005,12.8119,12.8373,227500.0
2010-05-03 15:30:00,20.29,20.39,20.28,20.38,782100.0,12.8373,12.9005,12.8309,12.8942,782100.0
2010-05-04 09:30:00,20.2,20.22,19.97,20.02,262200.0,12.7803,12.793,12.6348,12.6664,262200.0
2010-05-04 10:00:00,20.03,20.08,19.93,19.99,218100.0,12.6728,12.7044,12.6095,12.6474,218100.0
2010-05-04 10:30:00,20.0,20.0,19.82,19.86,443700.0,12.6538,12.6538,12.5399,12.5652,443700.0
2010-05-04 11:00:00,19.85,19.97,19.83,19.92,295500.0,12.5589,12.6348,12.5462,12.6032,295500.0
2010-05-04 11:30:00,19.92,19.99,19.91,19.95,167100.0,12.6032,12.6474,12.5968,12.6221,167100.0
2010-05-04 12:00:00,19.95,19.95,19.79,19.83,160100.0,12.6221,12.6221,12.5209,12.5462,160100.0
2010-05-04 12:30:00,19.84,20.04,19.83,20.04,204300.0,12.5525,12.6791,12.5462,12.6791,204300.0
2010-05-04 13:00:00,20.04,20.04,19.95,20.02,290000.0,12.6791,12.6791,12.6221,12.6664,290000.0
2010-05-04 13:30:00,20.03,20.07,20.01,20.01,120200.0,12.6728,12.6981,12.6601,12.6601,120200.0
2010-05-04 14:00:00,20.01,20.02,19.93,19.93,313800.0,12.6601,12.6664,12.6095,12.6095,313800.0
2010-05-04 14:30:00,19.93,19.97,19.86,19.86,361300.0,12.6095,12.6348,12.5652,12.5652,361300.0
2010-05-04 15:00:00,19.86,19.94,19.84,19.93,275800.0,12.5652,12.6158,12.5525,12.6095,275800.0
2010-05-04 15:30:00,19.94,20.02,19.89,19.99,1158400.0,12.6158,12.6664,12.5842,12.6474,1158400.0
2010-05-05 09:30:00,19.85,20.21,19.82,20.13,621600.0,12.5589,12.7866,12.5399,12.736,621600.0
2010-05-05 10:00:00,20.14,20.28,20.08,20.18,411200.0,12.7423,12.8309,12.7044,12.7677,411200.0
2010-05-05 10:30:00,20.18,20.35,20.17,20.28,353700.0,12.7677,12.8752,12.7613,12.8309,353700.0
2010-05-05 11:00:00,20.28,20.33,20.2,20.32,246300.0,12.8309,12.8626,12.7803,12.8562,246300.0
2010-05-05 11:30:00,20.32,20.45,20.27,20.44,223600.0,12.8562,12.9385,12.8246,12.9322,223600.0
2010-05-05 12:00:00,20.44,20.47,20.37,20.42,210300.0,12.9322,12.9511,12.8879,12.9195,210300.0
2010-05-05 12:30:00,20.41,20.43,20.36,20.42,209200.0,12.9132,12.9258,12.8815,12.9195,209200.0
2010-05-05 13:00:00,20.42,20.42,20.36,20.36,192000.0,12.9195,12.9195,12.8815,12.8815,192000.0
2010-05-05 13:30:00,20.35,20.38,20.33,20.34,245500.0,12.8752,12.8942,12.8626,12.8689,245500.0
2010-05-05 14:00:00,20.34,20.35,20.25,20.25,216900.0,12.8689,12.8752,12.8119,12.8119,216900.0
2010-05-05 14:30:00,20.25,20.28,20.14,20.18,293000.0,12.8119,12.8309,12.7423,12.7677,293000.0
2010-05-05 15:00:00,20.19,20.26,20.16,20.25,306000.0,12.774,12.8183,12.755,12.8119,306000.0
2010-05-05 15:30:00,20.24,20.26,20.17,20.24,758000.0,12.8056,12.8183,12.7613,12.8056,758000.0
2010-05-06 09:30:00,20.23,20.42,20.16,20.27,336000.0,12.7993,12.9195,12.755,12.8246,336000.0
2010-05-06 10:00:00,20.28,20.46,20.27,20.39,371900.0,12.8309,12.9448,12.8246,12.9005,371900.0
2010-05-06 10:30:00,20.38,20.42,20.22,20.25,274900.0,12.8942,12.9195,12.793,12.8119,274900.0
2010-05-06 11:00:00,20.25,20.4,20.24,20.36,378200.0,12.8119,12.9068,12.8056,12.8815,378200.0
2010-05-06 11:30:00,20.36,20.37,20.21,20.28,250400.0,12.8815,12.8879,12.7866,12.8309,250400.0
2010-05-06 12:00:00,20.29,20.41,20.28,20.34,179000.0,12.8373,12.9132,12.8309,12.8689,179000.0
2010-05-06 12:30:00,20.34,20.37,20.28,20.35,168100.0,12.8689,12.8879,12.8309,12.8752,168100.0
2010-05-06 13:00:00,20.35,20.37,20.24,20.29,248200.0,12.8752,12.8879,12.8056,12.8373,248200.0
2010-05-06 13:30:00,20.29,20.3,20.13,20.13,389900.0,12.8373,12.8436,12.736,12.736,389900.0
2010-05-06 14:00:00,20.13,20.17,19.89,20.01,585200.0,12.736,12.7613,12.5842,12.6601,585200.0
2010-05-06 14:30:00,20.0,20.02,19.18,19.55,1363600.0,12.6538,12.6664,12.135,12.3691,1363600.0
2010-05-06 15:00:00,19.54,19.97,19.33,19.69,996100.0,12.3627,12.6348,12.2299,12.4576,996100.0
2010-05-06 15:30:00,19.69,19.95,19.66,19.79,1480100.0,12.4576,12.6221,12.4387,12.5209,1480100.0
2010-05-07 09:30:00,19.72,20.08,19.6,19.82,652500.0,12.4766,12.7044,12.4007,12.5399,652500.0
2010-05-07 10:00:00,19.82,19.87,19.38,19.51,534400.0,12.5399,12.5715,12.2615,12.3438,534400.0
2010-05-07 10:30:00,19.52,19.66,19.48,19.49,581600.0,12.3501,12.4387,12.3248,12.3311,581600.0
2010-05-07 11:00:00,19.49,19.95,19.46,19.68,464700.0,12.3311,12.6221,12.3121,12.4513,464700.0
2010-05-07 11:30:00,19.68,19.82,19.54,19.76,335400.0,12.4513,12.5399,12.3627,12.5019,335400.0
2010-05-07 12:00:00,19.76,19.89,19.69,19.7,272100.0,12.5019,12.5842,12.4576,12.464,272100.0
2010-05-07 12:30:00,19.7,19.8,19.63,19.65,380600.0,12.464,12.5272,12.4197,12.4323,380600.0
2010-05-07 13:00:00,19.66,19.69,19.52,19.6,465700.0,12.4387,12.4576,12.3501,12.4007,465700.0
2010-05-07 13:30:00,19.6,19.74,19.6,19.68,442200.0,12.4007,12.4893,12.4007,12.4513,442200.0
2010-05-07 14:00:00,19.69,19.72,19.55,19.55,422600.0,12.4576,12.4766,12.3691,12.3691,422600.0
2010-05-07 14:30:00,19.55,19.65,19.5,19.55,553500.0,12.3691,12.4323,12.3374,12.3691,553500.0
2010-05-07 15:00:00,19.55,19.62,19.45,19.56,893200.0,12.3691,12.4134,12.3058,12.3754,893200.0
2010-05-07 15:30:00,19.56,19.61,19.46,19.56,1042900.0,12.3754,12.407,12.3121,12.3754,1042900.0
2010-05-10 09:30:00,20.21,20.3,20.08,20.27,740500.0,12.7866,12.8436,12.7044,12.8246,740500.0
2010-05-10 10:00:00,20.27,20.46,20.19,20.21,599500.0,12.8246,12.9448,12.774,12.7866,599500.0
2010-05-10 10:30:00,20.21,20.36,20.2,20.31,409900.0,12.7866,12.8815,12.7803,12.8499,409900.0
2010-05-10 11:00:00,20.3,20.39,20.28,20.37,360200.0,12.8436,12.9005,12.8309,12.8879,360200.0
2010-05-10 11:30:00,20.37,20.41,20.29,20.39,289200.0,12.8879,12.9132,12.8373,12.9005,289200.0
2010-05-10 12:00:00,20.38,20.39,20.26,20.26,171200.0,12.8942,12.9005,12.8183,12.8183,171200.0
2010-05-10 12:30:00,20.26,20.31,20.24,20.25,139100.0,12.8183,12.8499,12.8056,12.8119,139100.0
2010-05-10 13:00:00,20.25,20.25,20.11,20.18,370900.0,12.8119,12.8119,12.7234,12.7677,370900.0
2010-05-10 13:30:00,20.18,20.22,20.09,20.13,261100.0,12.7677,12.793,12.7107,12.736,261100.0
2010-05-10 14:00:00,20.13,20.25,20.08,20.23,231500.0,12.736,12.8119,12.7044,12.7993,231500.0
2010-05-10 14:30:00,20.23,20.26,20.17,20.24,274200.0,12.7993,12.8183,12.7613,12.8056,274200.0
2010-05-10 15:00:00,20.24,20.25,20.14,20.24,311100.0,12.8056,12.8119,12.7423,12.8056,311100.0
2010-05-10 15:30:00,20.24,20.45,20.19,20.45,1136300.0,12.8056,12.9385,12.774,12.9385,1136300.0
2010-05-11 09:30:00,20.21,20.22,20.08,20.16,353000.0,12.7866,12.793,12.7044,12.755,353000.0
2010-05-11 10:00:00,20.16,20.35,20.14,20.35,334200.0,12.755,12.8752,12.7423,12.8752,334200.0
2010-05-11 10:30:00,20.34,20.35,20.29,20.3,265200.0,12.8689,12.8752,12.8373,12.8436,265200.0
2010-05-11 11:00:00,20.3,20.4,20.29,20.35,219300.0,12.8436,12.9068,12.8373,12.8752,219300.0
2010-05-11 11:30:00,20.35,20.43,20.33,20.38,222200.0,12.8752,12.9258,12.8626,12.8942,222200.0
2010-05-11 12:00:00,20.39,20.47,20.38,20.46,192200.0,12.9005,12.9511,12.8942,12.9448,192200.0
2010-05-11 12:30:00,20.45,20.52,20.42,20.48,252500.0,12.9385,12.9828,12.9195,12.9575,252500.0
2010-05-11 13:00:00,20.48,20.5,20.42,20.48,205000.0,12.9575,12.9701,12.9195,12.9575,205000.0
2010-05-11 13:30:00,20.49,20.63,20.46,20.52,256500.0,12.9638,13.0524,12.9448,12.9828,256500.0
2010-05-11 14:00:00,20.52,20.55,20.41,20.44,274300.0,12.9828,13.0018,12.9132,12.9322,274300.0
2010-05-11 14:30:00,20.44,20.5,20.39,20.45,224500.0,12.9322,12.9701,12.9005,12.9385,224500.0
2010-05-11 15:00:00,20.44,20.44,20.27,20.33,582400.0,12.9322,12.9322,12.8246,12.8626,582400.0
2010-05-11 15:30:00,20.33,20.42,20.32,20.35,1060600.0,12.8626,12.9195,12.8562,12.8752,1060600.0
2010-05-12 09:30:00,20.44,20.49,20.28,20.41,342500.0,12.9322,12.9638,12.8309,12.9132,342500.0
2010-05-12 10:00:00,20.42,20.51,20.41,20.51,340700.0,12.9195,12.9764,12.9132,12.9764,340700.0
2010-05-12 10:30:00,20.51,20.51,20.43,20.47,352600.0,12.9764,12.9764,12.9258,12.9511,352600.0
2010-05-12 11:00:00,20.47,20.57,20.46,20.48,265700.0,12.9511,13.0144,12.9448,12.9575,265700.0
2010-05-12 11:30:00,20.48,20.56,20.48,20.56,193800.0,12.9575,13.0081,12.9575,13.0081,193800.0
2010-05-12 12:00:00,20.56,20.62,20.54,20.62,160800.0,13.0081,13.046,12.9954,13.046,160800.0
2010-05-12 12:30:00,20.62,20.66,20.59,20.66,186700.0,13.046,13.0713,13.0271,13.0713,186700.0
2010-05-12 13:00:00,20.65,20.7,20.63,20.66,176500.0,13.065,13.0967,13.0524,13.0713,176500.0
2010-05-12 13:30:00,20.65,20.69,20.63,20.63,150700.0,13.065,13.0903,13.0524,13.0524,150700.0
2010-05-12 14:00:00,20.63,20.68,20.61,20.68,171200.0,13.0524,13.084,13.0397,13.084,171200.0
2010-05-12 14:30:00,20.68,20.7,20.62,20.66,176100.0,13.084,13.0967,13.046,13.0713,176100.0
2010-05-12 15:00:00,20.66,20.72,20.66,20.67,263500.0,13.0713,13.1093,13.0713,13.0777,263500.0
2010-05-12 15:30:00,20.68,20.74,20.65,20.74,622500.0,13.084,13.122,13.065,13.122,622500.0
2010-05-13 09:30:00,20.68,20.78,20.56,20.65,161400.0,13.084,13.1473,13.0081,13.065,161400.0
2010-05-13 10:00:00,20.65,20.88,20.64,20.79,248100.0,13.065,13.2105,13.0587,13.1536,248100.0
2010-05-13 10:30:00,20.79,20.8,20.73,20.75,157400.0,13.1536,13.1599,13.1156,13.1283,157400.0
2010-05-13 11:00:00,20.75,20.77,20.7,20.75,108800.0,13.1283,13.1409,13.0967,13.1283,108800.0
2010-05-13 11:30:00,20.75,20.78,20.72,20.74,287100.0,13.1283,13.1473,13.1093,13.122,287100.0
2010-05-13 12:00:00,20.74,20.78,20.72,20.74,119700.0,13.122,13.1473,13.1093,13.122,119700.0
2010-05-13 12:30:00,20.74,20.75,20.72,20.74,60700.0,13.122,13.1283,13.1093,13.122,60700.0
2010-05-13 13:00:00,20.74,20.81,20.73,20.78,180300.0,13.122,13.1663,13.1156,13.1473,180300.0
2010-05-13 13:30:00,20.79,20.82,20.76,20.78,78100.0,13.1536,13.1726,13.1346,13.1473,78100.0
2010-05-13 14:00:00,20.77,20.78,20.75,20.76,106700.0,13.1409,13.1473,13.1283,13.1346,106700.0
2010-05-13 14:30:00,20.76,20.78,20.73,20.74,586700.0,13.1346,13.1473,13.1156,13.122,586700.0
2010-05-13 15:00:00,20.74,20.76,20.65,20.67,501300.0,13.122,13.1346,13.065,13.0777,501300.0
2010-05-13 15:30:00,20.66,20.71,20.6,20.6,1231700.0,13.0713,13.103,13.0334,13.0334,1231700.0
2010-05-14 09:30:00,20.42,20.54,20.38,20.51,403600.0,12.9195,12.9954,12.8942,12.9764,403600.0
2010-05-14 10:00:00,20.52,20.55,20.43,20.48,545100.0,12.9828,13.0018,12.9258,12.9575,545100.0
2010-05-14 10:30:00,20.48,20.5,20.39,20.42,319800.0,12.9575,12.9701,12.9005,12.9195,319800.0
2010-05-14 11:00:00,20.42,20.47,20.31,20.4,500000.0,12.9195,12.9511,12.8499,12.9068,500000.0
2010-05-14 11:30:00,20.4,20.45,20.3,20.32,215500.0,12.9068,12.9385,12.8436,12.8562,215500.0
2010-05-14 12:00:00,20.33,20.34,20.22,20.32,196000.0,12.8626,12.8689,12.793,12.8562,196000.0
2010-05-14 12:30:00,20.32,20.39,20.28,20.39,134600.0,12.8562,12.9005,12.8309,12.9005,134600.0
2010-05-14 13:00:00,20.38,20.41,20.26,20.28,156300.0,12.8942,12.9132,12.8183,12.8309,156300.0
2010-05-14 13:30:00,20.28,20.28,20.22,20.27,175400.0,12.8309,12.8309,12.793,12.8246,175400.0
2010-05-14 14:00:00,20.26,20.29,20.18,20.23,154700.0,12.8183,12.8373,12.7677,12.7993,154700.0
2010-05-14 14:30:00,20.24,20.29,20.2,20.2,225700.0,12.8056,12.8373,12.7803,12.7803,225700.0
2010-05-14 15:00:00,20.2,20.26,20.18,20.25,447300.0,12.7803,12.8183,12.7677,12.8119,447300.0
2010-05-14 15:30:00,20.25,20.33,20.22,20.32,1482700.0,12.8119,12.8626,12.793,12.8562,1482700.0
2010-05-17 09:30:00,20.3,20.55,20.28,20.33,239900.0,12.8436,13.0018,12.8309,12.8626,239900.0
2010-05-17 10:00:00,20.32,20.43,20.3,20.42,189900.0,12.8562,12.9258,12.8436,12.9195,189900.0
2010-05-17 10:30:00,20.42,20.44,20.35,20.39,376400.0,12.9195,12.9322,12.8752,12.9005,376400.0
2010-05-17 11:00:00,20.38,20.41,20.29,20.36,328900.0,12.8942,12.9132,12.8373,12.8815,328900.0
2010-05-17 11:30:00,20.36,20.42,20.29,20.33,201800.0,12.8815,12.9195,12.8373,12.8626,201800.0
2010-05-17 12:00:00,20.33,20.33,20.2,20.24,325900.0,12.8626,12.8626,12.7803,12.8056,325900.0
2010-05-17 12:30:00,20.24,20.3,20.23,20.26,165600.0,12.8056,12.8436,12.7993,12.8183,165600.0
2010-05-17 13:00:00,20.26,20.32,20.22,20.31,187600.0,12.8183,12.8562,12.793,12.8499,187600.0
2010-05-17 13:30:00,20.31,20.34,20.24,20.3,187100.0,12.8499,12.8689,12.8056,12.8436,187100.0
2010-05-17 14:00:00,20.29,20.35,20.29,20.31,219500.0,12.8373,12.8752,12.8373,12.8499,219500.0
2010-05-17 14:30:00,20.3,20.45,20.3,20.43,325200.0,12.8436,12.9385,12.8436,12.9258,325200.0
2010-05-17 15:00:00,20.42,20.5,20.36,20.42,571200.0,12.9195,12.9701,12.8815,12.9195,571200.0
2010-05-17 15:30:00,20.42,20.59,20.41,20.58,1257700.0,12.9195,13.0271,12.9132,13.0207,1257700.0
2010-05-18 09:30:00,20.7,20.81,20.41,20.7,267600.0,13.0967,13.1663,12.9132,13.0967,267600.0
2010-05-18 10:00:00,20.7,20.8,20.64,20.71,229600.0,13.0967,13.1599,13.0587,13.103,229600.0
2010-05-18 10:30:00,20.71,20.72,20.65,20.69,277200.0,13.103,13.1093,13.065,13.0903,277200.0
2010-05-18 11:00:00,20.68,20.78,20.61,20.78,327600.0,13.084,13.1473,13.0397,13.1473,327600.0
2010-05-18 11:30:00,20.77,20.78,20.55,20.56,299400.0,13.1409,13.1473,13.0018,13.0081,299400.0
2010-05-18 12:00:00,20.55,20.62,20.51,20.59,186400.0,13.0018,13.046,12.9764,13.0271,186400.0
2010-05-18 12:30:00,20.6,20.68,20.58,20.62,240200.0,13.0334,13.084,13.0207,13.046,240200.0
2010-05-18 13:00:00,20.62,20.62,20.5,20.57,326500.0,13.046,13.046,12.9701,13.0144,326500.0
2010-05-18 13:30:00,20.56,20.6,20.44,20.48,281700.0,13.0081,13.0334,12.9322,12.9575,281700.0
2010-05-18 14:00:00,20.48,20.53,20.42,20.43,380100.0,12.9575,12.9891,12.9195,12.9258,380100.0
2010-05-18 14:30:00,20.44,20.45,20.3,20.34,295400.0,12.9322,12.9385,12.8436,12.8689,295400.0
2010-05-18 15:00:00,20.35,20.46,20.28,20.32,472000.0,12.8752,12.9448,12.8309,12.8562,472000.0
2010-05-18 15:30:00,20.33,20.45,20.31,20.36,953300.0,12.8626,12.9385,12.8499,12.8815,953300.0
2010-05-19 09:30:00,20.26,20.6,20.15,20.42,461500.0,12.8183,13.0334,12.7487,12.9195,461500.0
2010-05-19 10:00:00,20.42,20.49,20.23,20.27,584300.0,12.9195,12.9638,12.7993,12.8246,584300.0
2010-05-19 10:30:00,20.28,20.32,20.15,20.18,480900.0,12.8309,12.8562,12.7487,12.7677,480900.0
2010-05-19 11:00:00,20.17,20.2,20.05,20.07,334300.0,12.7613,12.7803,12.6854,12.6981,334300.0
2010-05-19 11:30:00,20.07,20.15,19.96,20.13,319200.0,12.6981,12.7487,12.6285,12.736,319200.0
2010-05-19 12:00:00,20.13,20.22,20.06,20.17,181200.0,12.736,12.793,12.6917,12.7613,181200.0
2010-05-19 12:30:00,20.18,20.3,20.11,20.3,214500.0,12.7677,12.8436,12.7234,12.8436,214500.0
2010-05-19 13:00:00,20.29,20.39,20.24,20.35,298900.0,12.8373,12.9005,12.8056,12.8752,298900.0
2010-05-19 13:30:00,20.35,20.41,20.3,20.36,208800.0,12.8752,12.9132,12.8436,12.8815,208800.0
2010-05-19 14:00:00,20.35,20.38,20.22,20.26,275400.0,12.8752,12.8942,12.793,12.8183,275400.0
2010-05-19 14:30:00,20.26,20.33,20.2,20.23,260100.0,12.8183,12.8626,12.7803,12.7993,260100.0
2010-05-19 15:00:00,20.23,20.26,20.12,20.25,328700.0,12.7993,12.8183,12.7297,12.8119,328700.0
2010-05-19 15:30:00,20.25,20.35,20.22,20.27,848400.0,12.8119,12.8752,12.793,12.8246,848400.0
2010-05-20 09:30:00,19.97,20.11,19.75,19.84,328500.0,12.6348,12.7234,12.4956,12.5525,328500.0
2010-05-20 10:00:00,19.84,19.84,19.54,19.68,542900.0,12.5525,12.5525,12.3627,12.4513,542900.0
2010-05-20 10:30:00,19.69,19.79,19.64,19.69,297000.0,12.4576,12.5209,12.426,12.4576,297000.0
2010-05-20 11:00:00,19.69,19.76,19.63,19.74,253700.0,12.4576,12.5019,12.4197,12.4893,253700.0
2010-05-20 11:30:00,19.73,19.76,19.58,19.6,247500.0,12.4829,12.5019,12.388,12.4007,247500.0
2010-05-20 12:00:00,19.61,19.62,19.5,19.53,265000.0,12.407,12.4134,12.3374,12.3564,265000.0
2010-05-20 12:30:00,19.53,19.56,19.38,19.4,246800.0,12.3564,12.3754,12.2615,12.2742,246800.0
2010-05-20 13:00:00,19.4,19.64,19.38,19.6,481200.0,12.2742,12.426,12.2615,12.4007,481200.0
2010-05-20 13:30:00,19.6,19.67,19.54,19.57,321700.0,12.4007,12.445,12.3627,12.3817,321700.0
2010-05-20 14:00:00,19.56,19.69,19.47,19.64,348700.0,12.3754,12.4576,12.3184,12.426,348700.0
2010-05-20 14:30:00,19.64,19.82,19.62,19.65,587600.0,12.426,12.5399,12.4134,12.4323,587600.0
2010-05-20 15:00:00,19.66,19.74,19.59,19.71,606700.0,12.4387,12.4893,12.3944,12.4703,606700.0
2010-05-20 15:30:00,19.7,19.73,19.36,19.36,1358200.0,12.464,12.4829,12.2489,12.2489,1358200.0
2010-05-21 09:30:00,19.17,19.5,18.9,19.46,1347500.0,12.1286,12.3374,11.9578,12.3121,1347500.0
2010-05-21 10:00:00,19.46,19.55,19.33,19.35,625000.0,12.3121,12.3691,12.2299,12.2425,625000.0
2010-05-21 10:30:00,19.35,19.54,19.32,19.43,437400.0,12.2425,12.3627,12.2235,12.2931,437400.0
2010-05-21 11:00:00,19.43,19.58,19.41,19.5,316700.0,12.2931,12.388,12.2805,12.3374,316700.0
2010-05-21 11:30:00,19.49,19.7,19.47,19.66,353600.0,12.3311,12.464,12.3184,12.4387,353600.0
2010-05-21 12:00:00,19.65,19.68,19.58,19.68,227500.0,12.4323,12.4513,12.388,12.4513,227500.0
2010-05-21 12:30:00,19.68,19.73,19.64,19.64,298500.0,12.4513,12.4829,12.426,12.426,298500.0
2010-05-21 13:00:00,19.65,19.67,19.54,19.55,513200.0,12.4323,12.445,12.3627,12.3691,513200.0
2010-05-21 13:30:00,19.55,19.62,19.5,19.62,650400.0,12.3691,12.4134,12.3374,12.4134,650400.0
2010-05-21 14:00:00,19.62,19.65,19.51,19.58,317700.0,12.4134,12.4323,12.3438,12.388,317700.0
2010-05-21 14:30:00,19.57,19.61,19.44,19.48,652700.0,12.3817,12.407,12.2995,12.3248,652700.0
2010-05-21 15:00:00,19.49,19.53,19.38,19.5,366200.0,12.3311,12.3564,12.2615,12.3374,366200.0
2010-05-21 15:30:00,19.51,19.82,19.46,19.81,1481100.0,12.3438,12.5399,12.3121,12.5336,1481100.0
2010-05-24 09:30:00,19.83,19.85,19.51,19.53,399600.0,12.5462,12.5589,12.3438,12.3564,399600.0
2010-05-24 10:00:00,19.54,19.69,19.53,19.68,460000.0,12.3627,12.4576,12.3564,12.4513,460000.0
2010-05-24 10:30:00,19.69,19.79,19.68,19.73,299700.0,12.4576,12.5209,12.4513,12.4829,299700.0
2010-05-24 11:00:00,19.73,19.78,19.65,19.68,248300.0,12.4829,12.5146,12.4323,12.4513,248300.0
2010-05-24 11:30:00,19.68,19.78,19.66,19.77,123900.0,12.4513,12.5146,12.4387,12.5083,123900.0
2010-05-24 12:00:00,19.77,19.82,19.73,19.76,137800.0,12.5083,12.5399,12.4829,12.5019,137800.0
2010-05-24 12:30:00,19.76,19.79,19.75,19.78,120900.0,12.5019,12.5209,12.4956,12.5146,120900.0
2010-05-24 13:00:00,19.78,19.79,19.71,19.74,180600.0,12.5146,12.5209,12.4703,12.4893,180600.0
2010-05-24 13:30:00,19.74,19.75,19.63,19.69,207700.0,12.4893,12.4956,12.4197,12.4576,207700.0
2010-05-24 14:00:00,19.68,19.72,19.65,19.69,198300.0,12.4513,12.4766,12.4323,12.4576,198300.0
2010-05-24 14:30:00,19.69,19.73,19.61,19.61,262000.0,12.4576,12.4829,12.407,12.407,262000.0
2010-05-24 15:00:00,19.61,19.63,19.54,19.61,332400.0,12.407,12.4197,12.3627,12.407,332400.0
2010-05-24 15:30:00,19.6,19.69,19.45,19.45,823700.0,12.4007,12.4576,12.3058,12.3058,823700.0
2010-05-25 09:30:00,19.06,19.26,18.99,19.12,726700.0,12.059,12.1856,12.0148,12.097,726700.0
2010-05-25 10:00:00,19.12,19.22,19.09,19.1,385900.0,12.097,12.1603,12.078,12.0844,385900.0
2010-05-25 10:30:00,19.1,19.18,19.06,19.13,276600.0,12.0844,12.135,12.059,12.1033,276600.0
2010-05-25 11:00:00,19.12,19.21,19.06,19.15,270500.0,12.097,12.1539,12.059,12.116,270500.0
2010-05-25 11:30:00,19.15,19.24,19.12,19.21,285300.0,12.116,12.1729,12.097,12.1539,285300.0
2010-05-25 12:00:00,19.21,19.28,19.2,19.2,195100.0,12.1539,12.1982,12.1476,12.1476,195100.0
2010-05-25 12:30:00,19.21,19.24,19.16,19.22,158600.0,12.1539,12.1729,12.1223,12.1603,158600.0
2010-05-25 13:00:00,19.21,19.24,19.15,19.19,230100.0,12.1539,12.1729,12.116,12.1413,230100.0
2010-05-25 13:30:00,19.19,19.2,19.14,19.17,306500.0,12.1413,12.1476,12.1097,12.1286,306500.0
2010-05-25 14:00:00,19.16,19.3,19.15,19.28,249700.0,12.1223,12.2109,12.116,12.1982,249700.0
2010-05-25 14:30:00,19.28,19.43,19.25,19.37,344000.0,12.1982,12.2931,12.1793,12.2552,344000.0
2010-05-25 15:00:00,19.37,19.49,19.35,19.48,530400.0,12.2552,12.3311,12.2425,12.3248,530400.0
2010-05-25 15:30:00,19.49,19.56,19.46,19.56,849900.0,12.3311,12.3754,12.3121,12.3754,849900.0
2010-05-26 09:30:00,19.66,19.66,19.46,19.58,318900.0,12.4387,12.4387,12.3121,12.388,318900.0
2010-05-26 10:00:00,19.59,19.61,19.44,19.45,529800.0,12.3944,12.407,12.2995,12.3058,529800.0
2010-05-26 10:30:00,19.45,19.56,19.43,19.46,212000.0,12.3058,12.3754,12.2931,12.3121,212000.0
2010-05-26 11:00:00,19.46,19.57,19.45,19.48,165100.0,12.3121,12.3817,12.3058,12.3248,165100.0
2010-05-26 11:30:00,19.47,19.5,19.39,19.49,165600.0,12.3184,12.3374,12.2678,12.3311,165600.0
2010-05-26 12:00:00,19.49,19.54,19.46,19.47,228900.0,12.3311,12.3627,12.3121,12.3184,228900.0
2010-05-26 12:30:00,19.47,19.5,19.41,19.5,119000.0,12.3184,12.3374,12.2805,12.3374,119000.0
2010-05-26 13:00:00,19.51,19.54,19.48,19.53,140100.0,12.3438,12.3627,12.3248,12.3564,140100.0
2010-05-26 13:30:00,19.53,19.58,19.52,19.52,154100.0,12.3564,12.388,12.3501,12.3501,154100.0
2010-05-26 14:00:00,19.53,19.55,19.48,19.51,158900.0,12.3564,12.3691,12.3248,12.3438,158900.0
2010-05-26 14:30:00,19.51,19.52,19.38,19.42,242600.0,12.3438,12.3501,12.2615,12.2868,242600.0
2010-05-26 15:00:00,19.43,19.48,19.23,19.27,468500.0,12.2931,12.3248,12.1666,12.1919,468500.0
2010-05-26 15:30:00,19.27,19.42,19.19,19.23,1183400.0,12.1919,12.2868,12.1413,12.1666,1183400.0
2010-05-27 09:30:00,19.52,19.64,19.47,19.54,288700.0,12.3501,12.426,12.3184,12.3627,288700.0
2010-05-27 10:00:00,19.54,19.54,19.42,19.48,745000.0,12.3627,12.3627,12.2868,12.3248,745000.0
2010-05-27 10:30:00,19.48,19.58,19.47,19.55,413400.0,12.3248,12.388,12.3184,12.3691,413400.0
2010-05-27 11:00:00,19.55,19.57,19.47,19.55,307200.0,12.3691,12.3817,12.3184,12.3691,307200.0
2010-05-27 11:30:00,19.55,19.57,19.48,19.57,187500.0,12.3691,12.3817,12.3248,12.3817,187500.0
2010-05-27 12:00:00,19.57,19.59,19.54,19.58,138700.0,12.3817,12.3944,12.3627,12.388,138700.0
2010-05-27 12:30:00,19.58,19.59,19.54,19.54,141100.0,12.388,12.3944,12.3627,12.3627,141100.0
2010-05-27 13:00:00,19.54,19.6,19.5,19.59,233200.0,12.3627,12.4007,12.3374,12.3944,233200.0
2010-05-27 13:30:00,19.58,19.62,19.57,19.6,148200.0,12.388,12.4134,12.3817,12.4007,148200.0
2010-05-27 14:00:00,19.6,19.72,19.6,19.69,209700.0,12.4007,12.4766,12.4007,12.4576,209700.0
2010-05-27 14:30:00,19.69,19.74,19.68,19.73,228000.0,12.4576,12.4893,12.4513,12.4829,228000.0
2010-05-27 15:00:00,19.72,19.79,19.72,19.76,246800.0,12.4766,12.5209,12.4766,12.5019,246800.0
2010-05-27 15:30:00,19.76,19.88,19.74,19.87,1655200.0,12.5019,12.5778,12.4893,12.5715,1655200.0
2010-05-28 09:30:00,19.9,19.9,19.61,19.69,334600.0,12.5905,12.5905,12.407,12.4576,334600.0
2010-05-28 10:00:00,19.68,19.75,19.67,19.7,335600.0,12.4513,12.4956,12.445,12.464,335600.0
2010-05-28 10:30:00,19.7,19.75,19.67,19.74,218600.0,12.464,12.4956,12.445,12.4893,218600.0
2010-05-28 11:00:00,19.73,19.75,19.56,19.69,352000.0,12.4829,12.4956,12.3754,12.4576,352000.0
2010-05-28 11:30:00,19.69,19.8,19.68,19.76,161800.0,12.4576,12.5272,12.4513,12.5019,161800.0
2010-05-28 12:00:00,19.76,19.8,19.75,19.77,127900.0,12.5019,12.5272,12.4956,12.5083,127900.0
2010-05-28 12:30:00,19.78,19.8,19.59,19.66,468500.0,12.5146,12.5272,12.3944,12.4387,468500.0
2010-05-28 13:00:00,19.66,19.71,19.61,19.61,243800.0,12.4387,12.4703,12.407,12.407,243800.0
2010-05-28 13:30:00,19.62,19.63,19.52,19.54,223100.0,12.4134,12.4197,12.3501,12.3627,223100.0
2010-05-28 14:00:00,19.54,19.6,19.47,19.6,216400.0,12.3627,12.4007,12.3184,12.4007,216400.0
2010-05-28 14:30:00,19.6,19.76,19.57,19.68,211900.0,12.4007,12.5019,12.3817,12.4513,211900.0
2010-05-28 15:00:00,19.68,19.81,19.67,19.8,250100.0,12.4513,12.5336,12.445,12.5272,250100.0
2010-05-28 15:30:00,19.81,19.83,19.56,19.57,827800.0,12.5336,12.5462,12.3754,12.3817,827800.0
2010-06-01 09:30:00,19.43,19.48,19.28,19.38,298600.0,12.2931,12.3248,12.1982,12.2615,298600.0
2010-06-01 10:00:00,19.38,19.57,19.38,19.53,271300.0,12.2615,12.3817,12.2615,12.3564,271300.0
2010-06-01 10:30:00,19.54,19.57,19.5,19.52,224300.0,12.3627,12.3817,12.3374,12.3501,224300.0
2010-06-01 11:00:00,19.52,19.54,19.47,19.51,171700.0,12.3501,12.3627,12.3184,12.3438,171700.0
2010-06-01 11:30:00,19.51,19.53,19.38,19.39,202400.0,12.3438,12.3564,12.2615,12.2678,202400.0
2010-06-01 12:00:00,19.39,19.5,19.38,19.48,100700.0,12.2678,12.3374,12.2615,12.3248,100700.0
2010-06-01 12:30:00,19.49,19.5,19.42,19.42,77600.0,12.3311,12.3374,12.2868,12.2868,77600.0
2010-06-01 13:00:00,19.42,19.5,19.42,19.48,156200.0,12.2868,12.3374,12.2868,12.3248,156200.0
2010-06-01 13:30:00,19.49,19.5,19.41,19.41,175300.0,12.3311,12.3374,12.2805,12.2805,175300.0
2010-06-01 14:00:00,19.41,19.42,19.32,19.35,357700.0,12.2805,12.2868,12.2235,12.2425,357700.0
2010-06-01 14:30:00,19.35,19.39,19.32,19.34,274600.0,12.2425,12.2678,12.2235,12.2362,274600.0
2010-06-01 15:00:00,19.35,19.39,19.25,19.3,353700.0,12.2425,12.2678,12.1793,12.2109,353700.0
2010-06-01 15:30:00,19.29,19.35,19.04,19.05,969400.0,12.2046,12.2425,12.0464,12.0527,969400.0
2010-06-02 09:30:00,19.19,19.23,19.04,19.19,356400.0,12.1413,12.1666,12.0464,12.1413,356400.0
2010-06-02 10:00:00,19.18,19.29,19.16,19.26,274700.0,12.135,12.2046,12.1223,12.1856,274700.0
2010-06-02 10:30:00,19.26,19.29,19.2,19.24,182500.0,12.1856,12.2046,12.1476,12.1729,182500.0
2010-06-02 11:00:00,19.24,19.32,19.24,19.3,195400.0,12.1729,12.2235,12.1729,12.2109,195400.0
2010-06-02 11:30:00,19.29,19.35,19.27,19.33,106000.0,12.2046,12.2425,12.1919,12.2299,106000.0
2010-06-02 12:00:00,19.33,19.36,19.29,19.29,59600.0,12.2299,12.2489,12.2046,12.2046,59600.0
2010-06-02 12:30:00,19.3,19.34,19.27,19.34,72700.0,12.2109,12.2362,12.1919,12.2362,72700.0
2010-06-02 13:00:00,19.34,19.36,19.29,19.3,88100.0,12.2362,12.2489,12.2046,12.2109,88100.0
2010-06-02 13:30:00,19.3,19.32,19.25,19.26,61900.0,12.2109,12.2235,12.1793,12.1856,61900.0
2010-06-02 14:00:00,19.26,19.29,19.23,19.28,98200.0,12.1856,12.2046,12.1666,12.1982,98200.0
2010-06-02 14:30:00,19.28,19.43,19.27,19.4,135900.0,12.1982,12.2931,12.1919,12.2742,135900.0
2010-06-02 15:00:00,19.4,19.49,19.4,19.48,214300.0,12.2742,12.3311,12.2742,12.3248,214300.0
2010-06-02 15:30:00,19.48,19.62,19.44,19.62,835000.0,12.3248,12.4134,12.2995,12.4134,835000.0
2010-06-03 09:30:00,19.65,19.74,19.53,19.67,193500.0,12.4323,12.4893,12.3564,12.445,193500.0
2010-06-03 10:00:00,19.66,19.66,19.57,19.6,143100.0,12.4387,12.4387,12.3817,12.4007,143100.0
2010-06-03 10:30:00,19.6,19.67,19.57,19.66,145100.0,12.4007,12.445,12.3817,12.4387,145100.0
2010-06-03 11:00:00,19.67,19.67,19.59,19.61,218000.0,12.445,12.445,12.3944,12.407,218000.0
2010-06-03 11:30:00,19.62,19.66,19.6,19.61,93500.0,12.4134,12.4387,12.4007,12.407,93500.0
2010-06-03 12:00:00,19.6,19.62,19.48,19.48,109700.0,12.4007,12.4134,12.3248,12.3248,109700.0
2010-06-03 12:30:00,19.49,19.53,19.46,19.47,90800.0,12.3311,12.3564,12.3121,12.3184,90800.0
2010-06-03 13:00:00,19.48,19.5,19.45,19.46,83300.0,12.3248,12.3374,12.3058,12.3121,83300.0
2010-06-03 13:30:00,19.46,19.55,19.44,19.51,120300.0,12.3121,12.3691,12.2995,12.3438,120300.0
2010-06-03 14:00:00,19.52,19.62,19.51,19.56,190600.0,12.3501,12.4134,12.3438,12.3754,190600.0
2010-06-03 14:30:00,19.55,19.63,19.55,19.6,163700.0,12.3691,12.4197,12.3691,12.4007,163700.0
2010-06-03 15:00:00,19.6,19.62,19.52,19.62,240600.0,12.4007,12.4134,12.3501,12.4134,240600.0
2010-06-03 15:30:00,19.61,19.65,19.59,19.63,867600.0,12.407,12.4323,12.3944,12.4197,867600.0
2010-06-04 09:30:00,19.27,19.34,19.13,19.28,270700.0,12.1919,12.2362,12.1033,12.1982,270700.0
2010-06-04 10:00:00,19.28,19.42,19.27,19.35,536600.0,12.1982,12.2868,12.1919,12.2425,536600.0
2010-06-04 10:30:00,19.36,19.38,19.28,19.29,334000.0,12.2489,12.2615,12.1982,12.2046,334000.0
2010-06-04 11:00:00,19.29,19.33,19.22,19.22,130900.0,12.2046,12.2299,12.1603,12.1603,130900.0
2010-06-04 11:30:00,19.22,19.32,19.19,19.21,246400.0,12.1603,12.2235,12.1413,12.1539,246400.0
2010-06-04 12:00:00,19.2,19.3,19.14,19.29,271700.0,12.1476,12.2109,12.1097,12.2046,271700.0
2010-06-04 12:30:00,19.28,19.35,19.28,19.34,192900.0,12.1982,12.2425,12.1982,12.2362,192900.0
2010-06-04 13:00:00,19.35,19.35,19.24,19.3,124300.0,12.2425,12.2425,12.1729,12.2109,124300.0
2010-06-04 13:30:00,19.28,19.29,19.18,19.2,127100.0,12.1982,12.2046,12.135,12.1476,127100.0
2010-06-04 14:00:00,19.2,19.23,19.13,19.17,202700.0,12.1476,12.1666,12.1033,12.1286,202700.0
2010-06-04 14:30:00,19.16,19.18,19.0,19.0,307700.0,12.1223,12.135,12.0211,12.0211,307700.0
2010-06-04 15:00:00,19.0,19.09,18.98,18.99,382900.0,12.0211,12.078,12.0084,12.0148,382900.0
2010-06-04 15:30:00,18.99,19.04,18.88,18.95,1710900.0,12.0148,12.0464,11.9452,11.9894,1710900.0
2010-06-07 09:30:00,19.0,19.06,18.92,19.02,167200.0,12.0211,12.059,11.9705,12.0337,167200.0
2010-06-07 10:00:00,19.02,19.16,18.98,19.1,348700.0,12.0337,12.1223,12.0084,12.0844,348700.0
2010-06-07 10:30:00,19.1,19.12,18.94,18.96,317800.0,12.0844,12.097,11.9831,11.9958,317800.0
2010-06-07 11:00:00,18.97,19.06,18.96,19.05,276500.0,12.0021,12.059,11.9958,12.0527,276500.0
2010-06-07 11:30:00,19.05,19.08,19.01,19.08,237200.0,12.0527,12.0717,12.0274,12.0717,237200.0
2010-06-07 12:00:00,19.07,19.13,19.04,19.07,141600.0,12.0654,12.1033,12.0464,12.0654,141600.0
2010-06-07 12:30:00,19.07,19.1,19.04,19.09,116800.0,12.0654,12.0844,12.0464,12.078,116800.0
2010-06-07 13:00:00,19.09,19.16,19.05,19.16,241500.0,12.078,12.1223,12.0527,12.1223,241500.0
2010-06-07 13:30:00,19.16,19.17,19.06,19.08,113400.0,12.1223,12.1286,12.059,12.0717,113400.0
2010-06-07 14:00:00,19.07,19.1,19.05,19.07,144800.0,12.0654,12.0844,12.0527,12.0654,144800.0
2010-06-07 14:30:00,19.07,19.09,18.98,18.99,243400.0,12.0654,12.078,12.0084,12.0148,243400.0
2010-06-07 15:00:00,19.0,19.06,18.88,18.88,337400.0,12.0211,12.059,11.9452,11.9452,337400.0
2010-06-07 15:30:00,18.88,18.94,18.81,18.83,910100.0,11.9452,11.9831,11.9009,11.9135,910100.0
2010-06-08 09:30:00,18.91,18.94,18.76,18.89,188600.0,11.9641,11.9831,11.8692,11.9515,188600.0
2010-06-08 10:00:00,18.88,18.95,18.83,18.88,258800.0,11.9452,11.9894,11.9135,11.9452,258800.0
2010-06-08 10:30:00,18.89,18.9,18.72,18.79,225700.0,11.9515,11.9578,11.8439,11.8882,225700.0
2010-06-08 11:00:00,18.78,18.88,18.67,18.8,327000.0,11.8819,11.9452,11.8123,11.8945,327000.0
2010-06-08 11:30:00,18.8,19.0,18.79,18.94,288300.0,11.8945,12.0211,11.8882,11.9831,288300.0
2010-06-08 12:00:00,18.94,18.99,18.82,18.85,175700.0,11.9831,12.0148,11.9072,11.9262,175700.0
2010-06-08 12:30:00,18.85,18.95,18.84,18.93,132900.0,11.9262,11.9894,11.9199,11.9768,132900.0
2010-06-08 13:00:00,18.93,18.95,18.89,18.9,267800.0,11.9768,11.9894,11.9515,11.9578,267800.0
2010-06-08 13:30:00,18.9,18.91,18.73,18.8,222000.0,11.9578,11.9641,11.8503,11.8945,222000.0
2010-06-08 14:00:00,18.81,18.93,18.76,18.9,248900.0,11.9009,11.9768,11.8692,11.9578,248900.0
2010-06-08 14:30:00,18.9,19.0,18.89,18.91,341100.0,11.9578,12.0211,11.9515,11.9641,341100.0
2010-06-08 15:00:00,18.92,19.03,18.88,19.03,364900.0,11.9705,12.0401,11.9452,12.0401,364900.0
2010-06-08 15:30:00,19.02,19.23,19.02,19.21,1468400.0,12.0337,12.1666,12.0337,12.1539,1468400.0
2010-06-09 09:30:00,19.33,19.36,19.14,19.2,302300.0,12.2299,12.2489,12.1097,12.1476,302300.0
2010-06-09 10:00:00,19.2,19.22,19.08,19.09,403100.0,12.1476,12.1603,12.0717,12.078,403100.0
2010-06-09 10:30:00,19.09,19.17,19.04,19.14,343400.0,12.078,12.1286,12.0464,12.1097,343400.0
2010-06-09 11:00:00,19.14,19.28,19.11,19.26,341900.0,12.1097,12.1982,12.0907,12.1856,341900.0
2010-06-09 11:30:00,19.25,19.28,19.21,19.23,288400.0,12.1793,12.1982,12.1539,12.1666,288400.0
2010-06-09 12:00:00,19.23,19.26,19.22,19.23,126200.0,12.1666,12.1856,12.1603,12.1666,126200.0
2010-06-09 12:30:00,19.23,19.23,19.16,19.18,141000.0,12.1666,12.1666,12.1223,12.135,141000.0
2010-06-09 13:00:00,19.18,19.24,19.17,19.21,214100.0,12.135,12.1729,12.1286,12.1539,214100.0
2010-06-09 13:30:00,19.2,19.21,19.15,19.18,234000.0,12.1476,12.1539,12.116,12.135,234000.0
2010-06-09 14:00:00,19.17,19.2,19.08,19.17,457600.0,12.1286,12.1476,12.0717,12.1286,457600.0
2010-06-09 14:30:00,19.18,19.19,19.01,19.01,284000.0,12.135,12.1413,12.0274,12.0274,284000.0
2010-06-09 15:00:00,19.02,19.08,18.9,19.02,415300.0,12.0337,12.0717,11.9578,12.0337,415300.0
2010-06-09 15:30:00,19.02,19.02,18.88,18.93,1031600.0,12.0337,12.0337,11.9452,11.9768,1031600.0
2010-06-10 09:30:00,19.14,19.39,19.09,19.31,240400.0,12.1097,12.2678,12.078,12.2172,240400.0
2010-06-10 10:00:00,19.31,19.36,19.16,19.17,363000.0,12.2172,12.2489,12.1223,12.1286,363000.0
2010-06-10 10:30:00,19.17,19.24,19.13,19.18,334800.0,12.1286,12.1729,12.1033,12.135,334800.0
2010-06-10 11:00:00,19.18,19.25,19.18,19.23,247400.0,12.135,12.1793,12.135,12.1666,247400.0
2010-06-10 11:30:00,19.22,19.27,19.19,19.21,338700.0,12.1603,12.1919,12.1413,12.1539,338700.0
2010-06-10 12:00:00,19.22,19.28,19.17,19.27,298400.0,12.1603,12.1982,12.1286,12.1919,298400.0
2010-06-10 12:30:00,19.27,19.29,19.16,19.23,137800.0,12.1919,12.2046,12.1223,12.1666,137800.0
2010-06-10 13:00:00,19.23,19.26,19.18,19.25,256000.0,12.1666,12.1856,12.135,12.1793,256000.0
2010-06-10 13:30:00,19.25,19.33,19.23,19.3,300300.0,12.1793,12.2299,12.1666,12.2109,300300.0
2010-06-10 14:00:00,19.31,19.31,19.23,19.29,140700.0,12.2172,12.2172,12.1666,12.2046,140700.0
2010-06-10 14:30:00,19.29,19.38,19.29,19.36,236900.0,12.2046,12.2615,12.2046,12.2489,236900.0
2010-06-10 15:00:00,19.36,19.47,19.34,19.46,265700.0,12.2489,12.3184,12.2362,12.3121,265700.0
2010-06-10 15:30:00,19.46,19.54,19.38,19.53,949400.0,12.3121,12.3627,12.2615,12.3564,949400.0
2010-06-11 09:30:00,19.32,19.44,19.23,19.41,225700.0,12.2235,12.2995,12.1666,12.2805,225700.0
2010-06-11 10:00:00,19.39,19.45,19.34,19.39,201300.0,12.2678,12.3058,12.2362,12.2678,201300.0
2010-06-11 10:30:00,19.39,19.4,19.34,19.34,172100.0,12.2678,12.2742,12.2362,12.2362,172100.0
2010-06-11 11:00:00,19.35,19.38,19.32,19.35,155300.0,12.2425,12.2615,12.2235,12.2425,155300.0
2010-06-11 11:30:00,19.35,19.47,19.35,19.47,125000.0,12.2425,12.3184,12.2425,12.3184,125000.0
2010-06-11 12:00:00,19.46,19.48,19.39,19.42,123600.0,12.3121,12.3248,12.2678,12.2868,123600.0
2010-06-11 12:30:00,19.41,19.43,19.37,19.38,131400.0,12.2805,12.2931,12.2552,12.2615,131400.0
2010-06-11 13:00:00,19.38,19.45,19.37,19.42,90200.0,12.2615,12.3058,12.2552,12.2868,90200.0
2010-06-11 13:30:00,19.42,19.46,19.42,19.43,162800.0,12.2868,12.3121,12.2868,12.2931,162800.0
2010-06-11 14:00:00,19.43,19.5,19.41,19.43,154500.0,12.2931,12.3374,12.2805,12.2931,154500.0
2010-06-11 14:30:00,19.43,19.5,19.42,19.48,124300.0,12.2931,12.3374,12.2868,12.3248,124300.0
2010-06-11 15:00:00,19.47,19.5,19.41,19.47,302900.0,12.3184,12.3374,12.2805,12.3184,302900.0
2010-06-11 15:30:00,19.47,19.62,19.46,19.6,534300.0,12.3184,12.4134,12.3121,12.4007,534300.0
2010-06-14 09:30:00,19.72,19.75,19.49,19.54,210500.0,12.4766,12.4956,12.3311,12.3627,210500.0
2010-06-14 10:00:00,19.54,19.61,19.53,19.58,180200.0,12.3627,12.407,12.3564,12.388,180200.0
2010-06-14 10:30:00,19.58,19.63,19.57,19.62,182000.0,12.388,12.4197,12.3817,12.4134,182000.0
2010-06-14 11:00:00,19.61,19.75,19.61,19.69,155000.0,12.407,12.4956,12.407,12.4576,155000.0
2010-06-14 11:30:00,19.69,19.7,19.62,19.62,227300.0,12.4576,12.464,12.4134,12.4134,227300.0
2010-06-14 12:00:00,19.62,19.63,19.57,19.58,223200.0,12.4134,12.4197,12.3817,12.388,223200.0
2010-06-14 12:30:00,19.58,19.64,19.56,19.57,192600.0,12.388,12.426,12.3754,12.3817,192600.0
2010-06-14 13:00:00,19.56,19.61,19.52,19.59,233100.0,12.3754,12.407,12.3501,12.3944,233100.0
2010-06-14 13:30:00,19.6,19.65,19.59,19.59,118300.0,12.4007,12.4323,12.3944,12.3944,118300.0
2010-06-14 14:00:00,19.59,19.6,19.54,19.59,204300.0,12.3944,12.4007,12.3627,12.3944,204300.0
2010-06-14 14:30:00,19.59,19.64,19.54,19.6,247800.0,12.3944,12.426,12.3627,12.4007,247800.0
2010-06-14 15:00:00,19.61,19.63,19.53,19.57,249200.0,12.407,12.4197,12.3564,12.3817,249200.0
2010-06-14 15:30:00,19.56,19.57,19.44,19.45,789100.0,12.3754,12.3817,12.2995,12.3058,789100.0
2010-06-15 09:30:00,19.67,19.68,19.49,19.54,333300.0,12.445,12.4513,12.3311,12.3627,333300.0
2010-06-15 10:00:00,19.54,19.62,19.52,19.58,188300.0,12.3627,12.4134,12.3501,12.388,188300.0
2010-06-15 10:30:00,19.58,19.63,19.57,19.61,157000.0,12.388,12.4197,12.3817,12.407,157000.0
2010-06-15 11:00:00,19.61,19.63,19.58,19.59,155100.0,12.407,12.4197,12.388,12.3944,155100.0
2010-06-15 11:30:00,19.59,19.63,19.58,19.6,167400.0,12.3944,12.4197,12.388,12.4007,167400.0
2010-06-15 12:00:00,19.59,19.62,19.59,19.59,111000.0,12.3944,12.4134,12.3944,12.3944,111000.0
2010-06-15 12:30:00,19.6,19.6,19.57,19.6,108500.0,12.4007,12.4007,12.3817,12.4007,108500.0
2010-06-15 13:00:00,19.6,19.7,19.58,19.65,268300.0,12.4007,12.464,12.388,12.4323,268300.0
2010-06-15 13:30:00,19.66,19.73,19.65,19.73,189400.0,12.4387,12.4829,12.4323,12.4829,189400.0
2010-06-15 14:00:00,19.73,19.81,19.72,19.78,269400.0,12.4829,12.5336,12.4766,12.5146,269400.0
2010-06-15 14:30:00,19.78,19.79,19.71,19.76,483200.0,12.5146,12.5209,12.4703,12.5019,483200.0
2010-06-15 15:00:00,19.76,19.9,19.74,19.9,334500.0,12.5019,12.5905,12.4893,12.5905,334500.0
2010-06-15 15:30:00,19.89,19.97,19.86,19.94,1208000.0,12.5842,12.6348,12.5652,12.6158,1208000.0
2010-06-16 09:30:00,19.86,19.89,19.71,19.78,253400.0,12.5652,12.5842,12.4703,12.5146,253400.0
2010-06-16 10:00:00,19.79,19.84,19.77,19.8,240700.0,12.5209,12.5525,12.5083,12.5272,240700.0
2010-06-16 10:30:00,19.79,19.8,19.72,19.78,206700.0,12.5209,12.5272,12.4766,12.5146,206700.0
2010-06-16 11:00:00,19.78,19.86,19.75,19.86,250000.0,12.5146,12.5652,12.4956,12.5652,250000.0
2010-06-16 11:30:00,19.86,19.88,19.79,19.82,137800.0,12.5652,12.5778,12.5209,12.5399,137800.0
2010-06-16 12:00:00,19.82,19.88,19.81,19.86,75000.0,12.5399,12.5778,12.5336,12.5652,75000.0
2010-06-16 12:30:00,19.87,19.88,19.8,19.81,100800.0,12.5715,12.5778,12.5272,12.5336,100800.0
2010-06-16 13:00:00,19.82,19.84,19.8,19.82,88600.0,12.5399,12.5525,12.5272,12.5399,88600.0
2010-06-16 13:30:00,19.83,19.83,19.76,19.79,162600.0,12.5462,12.5462,12.5019,12.5209,162600.0
2010-06-16 14:00:00,19.78,19.82,19.76,19.78,125800.0,12.5146,12.5399,12.5019,12.5146,125800.0
2010-06-16 14:30:00,19.77,19.87,19.74,19.83,393800.0,12.5083,12.5715,12.4893,12.5462,393800.0
2010-06-16 15:00:00,19.82,19.88,19.76,19.77,835300.0,12.5399,12.5778,12.5019,12.5083,835300.0
2010-06-16 15:30:00,19.77,19.85,19.74,19.81,1184000.0,12.5083,12.5589,12.4893,12.5336,1184000.0
2010-06-17 09:30:00,19.77,19.95,19.77,19.95,291600.0,12.5083,12.6221,12.5083,12.6221,291600.0
2010-06-17 10:00:00,19.94,19.95,19.82,19.86,398400.0,12.6158,12.6221,12.5399,12.5652,398400.0
2010-06-17 10:30:00,19.86,19.86,19.8,19.82,288700.0,12.5652,12.5652,12.5272,12.5399,288700.0
2010-06-17 11:00:00,19.82,19.9,19.8,19.89,268200.0,12.5399,12.5905,12.5272,12.5842,268200.0
2010-06-17 11:30:00,19.88,19.95,19.88,19.91,206100.0,12.5778,12.6221,12.5778,12.5968,206100.0
2010-06-17 12:00:00,19.9,19.91,19.84,19.89,158500.0,12.5905,12.5968,12.5525,12.5842,158500.0
2010-06-17 12:30:00,19.9,19.91,19.86,19.9,136700.0,12.5905,12.5968,12.5652,12.5905,136700.0
2010-06-17 13:00:00,19.89,19.98,19.87,19.97,298500.0,12.5842,12.6411,12.5715,12.6348,298500.0
2010-06-17 13:30:00,19.97,20.0,19.93,19.99,207500.0,12.6348,12.6538,12.6095,12.6474,207500.0
2010-06-17 14:00:00,19.99,20.0,19.92,19.92,240400.0,12.6474,12.6538,12.6032,12.6032,240400.0
2010-06-17 14:30:00,19.93,19.96,19.91,19.93,282300.0,12.6095,12.6285,12.5968,12.6095,282300.0
2010-06-17 15:00:00,19.92,19.94,19.88,19.89,377500.0,12.6032,12.6158,12.5778,12.5842,377500.0
2010-06-17 15:30:00,19.9,20.09,19.89,20.06,1030300.0,12.5905,12.7107,12.5842,12.6917,1030300.0
2010-06-18 09:30:00,20.11,20.23,20.08,20.09,1090000.0,12.7234,12.7993,12.7044,12.7107,1090000.0
2010-06-18 10:00:00,20.1,20.23,20.09,20.21,297200.0,12.717,12.7993,12.7107,12.7866,297200.0
2010-06-18 10:30:00,20.2,20.26,20.19,20.19,260300.0,12.7803,12.8183,12.774,12.774,260300.0
2010-06-18 11:00:00,20.19,20.22,20.13,20.15,164600.0,12.774,12.793,12.736,12.7487,164600.0
2010-06-18 11:30:00,20.14,20.15,20.09,20.09,171300.0,12.7423,12.7487,12.7107,12.7107,171300.0
2010-06-18 12:00:00,20.1,20.15,20.09,20.11,120800.0,12.717,12.7487,12.7107,12.7234,120800.0
2010-06-18 12:30:00,20.1,20.11,20.08,20.09,123300.0,12.717,12.7234,12.7044,12.7107,123300.0
2010-06-18 13:00:00,20.08,20.1,20.07,20.1,117100.0,12.7044,12.717,12.6981,12.717,117100.0
2010-06-18 13:30:00,20.09,20.13,20.08,20.11,108600.0,12.7107,12.736,12.7044,12.7234,108600.0
2010-06-18 14:00:00,20.1,20.14,20.09,20.14,129800.0,12.717,12.7423,12.7107,12.7423,129800.0
2010-06-18 14:30:00,20.14,20.16,20.11,20.15,151000.0,12.7423,12.755,12.7234,12.7487,151000.0
2010-06-18 15:00:00,20.15,20.15,20.06,20.06,167400.0,12.7487,12.7487,12.6917,12.6917,167400.0
2010-06-18 15:30:00,20.06,20.16,20.06,20.16,407500.0,12.6917,12.755,12.6917,12.755,407500.0
2010-06-21 09:30:00,20.35,20.5,20.2,20.27,398900.0,12.8752,12.9701,12.7803,12.8246,398900.0
2010-06-21 10:00:00,20.26,20.31,20.21,20.22,182600.0,12.8183,12.8499,12.7866,12.793,182600.0
2010-06-21 10:30:00,20.21,20.22,20.11,20.11,240200.0,12.7866,12.793,12.7234,12.7234,240200.0
2010-06-21 11:00:00,20.11,20.15,20.09,20.12,226300.0,12.7234,12.7487,12.7107,12.7297,226300.0
2010-06-21 11:30:00,20.12,20.16,20.09,20.11,173800.0,12.7297,12.755,12.7107,12.7234,173800.0
2010-06-21 12:00:00,20.1,20.11,20.05,20.06,128200.0,12.717,12.7234,12.6854,12.6917,128200.0
2010-06-21 12:30:00,20.07,20.07,19.99,19.99,205600.0,12.6981,12.6981,12.6474,12.6474,205600.0
2010-06-21 13:00:00,20.0,20.05,19.99,20.03,206700.0,12.6538,12.6854,12.6474,12.6728,206700.0
2010-06-21 13:30:00,20.04,20.04,19.91,19.91,258100.0,12.6791,12.6791,12.5968,12.5968,258100.0
2010-06-21 14:00:00,19.92,19.96,19.87,19.91,243000.0,12.6032,12.6285,12.5715,12.5968,243000.0
2010-06-21 14:30:00,19.91,19.92,19.82,19.83,270900.0,12.5968,12.6032,12.5399,12.5462,270900.0
2010-06-21 15:00:00,19.83,19.84,19.7,19.72,368900.0,12.5462,12.5525,12.464,12.4766,368900.0
2010-06-21 15:30:00,19.73,19.77,19.66,19.77,899600.0,12.4829,12.5083,12.4387,12.5083,899600.0
2010-06-22 09:30:00,19.75,19.95,19.71,19.84,271400.0,12.4956,12.6221,12.4703,12.5525,271400.0
2010-06-22 10:00:00,19.84,19.88,19.77,19.8,543000.0,12.5525,12.5778,12.5083,12.5272,543000.0
2010-06-22 10:30:00,19.81,19.89,19.76,19.87,226700.0,12.5336,12.5842,12.5019,12.5715,226700.0
2010-06-22 11:00:00,19.87,19.87,19.81,19.86,338000.0,12.5715,12.5715,12.5336,12.5652,338000.0
2010-06-22 11:30:00,19.86,19.9,19.84,19.87,346400.0,12.5652,12.5905,12.5525,12.5715,346400.0
2010-06-22 12:00:00,19.87,19.9,19.83,19.83,223100.0,12.5715,12.5905,12.5462,12.5462,223100.0
2010-06-22 12:30:00,19.83,19.85,19.79,19.83,200300.0,12.5462,12.5589,12.5209,12.5462,200300.0
2010-06-22 13:00:00,19.83,19.85,19.78,19.78,249200.0,12.5462,12.5589,12.5146,12.5146,249200.0
2010-06-22 13:30:00,19.78,19.83,19.77,19.78,160300.0,12.5146,12.5462,12.5083,12.5146,160300.0
2010-06-22 14:00:00,19.78,19.79,19.68,19.71,305600.0,12.5146,12.5209,12.4513,12.4703,305600.0
2010-06-22 14:30:00,19.7,19.73,19.55,19.59,431500.0,12.464,12.4829,12.3691,12.3944,431500.0
2010-06-22 15:00:00,19.59,19.64,19.57,19.57,345700.0,12.3944,12.426,12.3817,12.3817,345700.0
2010-06-22 15:30:00,19.58,19.59,19.45,19.48,1284600.0,12.388,12.3944,12.3058,12.3248,1284600.0
2010-06-23 09:30:00,19.49,19.52,19.29,19.46,475000.0,12.3311,12.3501,12.2046,12.3121,475000.0
2010-06-23 10:00:00,19.46,19.46,19.28,19.4,431000.0,12.3121,12.3121,12.1982,12.2742,431000.0
2010-06-23 10:30:00,19.4,19.47,19.38,19.39,192900.0,12.2742,12.3184,12.2615,12.2678,192900.0
2010-06-23 11:00:00,19.4,19.43,19.34,19.42,173300.0,12.2742,12.2931,12.2362,12.2868,173300.0
2010-06-23 11:30:00,19.42,19.43,19.33,19.34,191900.0,12.2868,12.2931,12.2299,12.2362,191900.0
2010-06-23 12:00:00,19.34,19.34,19.26,19.31,219400.0,12.2362,12.2362,12.1856,12.2172,219400.0
2010-06-23 12:30:00,19.31,19.36,19.29,19.35,120700.0,12.2172,12.2489,12.2046,12.2425,120700.0
2010-06-23 13:00:00,19.35,19.38,19.31,19.37,72300.0,12.2425,12.2615,12.2172,12.2552,72300.0
2010-06-23 13:30:00,19.37,19.4,19.36,19.37,73300.0,12.2552,12.2742,12.2489,12.2552,73300.0
2010-06-23 14:00:00,19.37,19.43,19.3,19.38,185800.0,12.2552,12.2931,12.2109,12.2615,185800.0
2010-06-23 14:30:00,19.39,19.52,19.35,19.37,301500.0,12.2678,12.3501,12.2425,12.2552,301500.0
2010-06-23 15:00:00,19.37,19.4,19.31,19.39,344500.0,12.2552,12.2742,12.2172,12.2678,344500.0
2010-06-23 15:30:00,19.39,19.45,19.34,19.41,752700.0,12.2678,12.3058,12.2362,12.2805,752700.0
2010-06-24 09:30:00,19.27,19.39,19.22,19.27,294600.0,12.1919,12.2678,12.1603,12.1919,294600.0
2010-06-24 10:00:00,19.28,19.4,19.28,19.4,255500.0,12.1982,12.2742,12.1982,12.2742,255500.0
2010-06-24 10:30:00,19.4,19.44,19.26,19.31,171900.0,12.2742,12.2995,12.1856,12.2172,171900.0
2010-06-24 11:00:00,19.3,19.3,19.23,19.26,172100.0,12.2109,12.2109,12.1666,12.1856,172100.0
2010-06-24 11:30:00,19.26,19.32,19.24,19.28,128100.0,12.1856,12.2235,12.1729,12.1982,128100.0
2010-06-24 12:00:00,19.28,19.32,19.28,19.29,115600.0,12.1982,12.2235,12.1982,12.2046,115600.0
2010-06-24 12:30:00,19.29,19.33,19.26,19.32,121200.0,12.2046,12.2299,12.1856,12.2235,121200.0
2010-06-24 13:00:00,19.33,19.38,19.3,19.33,242700.0,12.2299,12.2615,12.2109,12.2299,242700.0
2010-06-24 13:30:00,19.34,19.49,19.33,19.47,214200.0,12.2362,12.3311,12.2299,12.3184,214200.0
2010-06-24 14:00:00,19.47,19.49,19.4,19.42,191500.0,12.3184,12.3311,12.2742,12.2868,191500.0
2010-06-24 14:30:00,19.42,19.42,19.26,19.29,218400.0,12.2868,12.2868,12.1856,12.2046,218400.0
2010-06-24 15:00:00,19.29,19.33,19.19,19.25,290600.0,12.2046,12.2299,12.1413,12.1793,290600.0
2010-06-24 15:30:00,19.26,19.28,19.13,19.19,770600.0,12.1856,12.1982,12.1033,12.1413,770600.0
2010-06-25 09:30:00,19.28,19.28,19.12,19.22,313400.0,12.1982,12.1982,12.097,12.1603,313400.0
2010-06-25 10:00:00,19.22,19.27,19.18,19.23,204600.0,12.1603,12.1919,12.135,12.1666,204600.0
2010-06-25 10:30:00,19.23,19.28,19.14,19.15,230200.0,12.1666,12.1982,12.1097,12.116,230200.0
2010-06-25 11:00:00,19.15,19.21,19.12,19.21,172800.0,12.116,12.1539,12.097,12.1539,172800.0
2010-06-25 11:30:00,19.21,19.31,19.18,19.26,142700.0,12.1539,12.2172,12.135,12.1856,142700.0
2010-06-25 12:00:00,19.26,19.27,19.23,19.25,119900.0,12.1856,12.1919,12.1666,12.1793,119900.0
2010-06-25 12:30:00,19.25,19.3,19.18,19.2,255300.0,12.1793,12.2109,12.135,12.1476,255300.0
2010-06-25 13:00:00,19.2,19.42,19.2,19.42,191900.0,12.1476,12.2868,12.1476,12.2868,191900.0
2010-06-25 13:30:00,19.42,19.46,19.39,19.45,184100.0,12.2868,12.3121,12.2678,12.3058,184100.0
2010-06-25 14:00:00,19.45,19.47,19.4,19.46,148300.0,12.3058,12.3184,12.2742,12.3121,148300.0
2010-06-25 14:30:00,19.46,19.46,19.41,19.43,231700.0,12.3121,12.3121,12.2805,12.2931,231700.0
2010-06-25 15:00:00,19.42,19.43,19.35,19.39,284100.0,12.2868,12.2931,12.2425,12.2678,284100.0
2010-06-25 15:30:00,19.39,19.5,19.38,19.49,1252500.0,12.2678,12.3374,12.2615,12.3311,1252500.0
2010-06-28 09:30:00,19.44,19.64,19.32,19.38,186600.0,12.2995,12.426,12.2235,12.2615,186600.0
2010-06-28 10:00:00,19.39,19.46,19.38,19.41,142800.0,12.2678,12.3121,12.2615,12.2805,142800.0
2010-06-28 10:30:00,19.42,19.47,19.39,19.47,162000.0,12.2868,12.3184,12.2678,12.3184,162000.0
2010-06-28 11:00:00,19.47,19.51,19.44,19.5,143200.0,12.3184,12.3438,12.2995,12.3374,143200.0
2010-06-28 11:30:00,19.5,19.54,19.49,19.51,134300.0,12.3374,12.3627,12.3311,12.3438,134300.0
2010-06-28 12:00:00,19.5,19.52,19.46,19.49,131700.0,12.3374,12.3501,12.3121,12.3311,131700.0
2010-06-28 12:30:00,19.49,19.49,19.44,19.49,114900.0,12.3311,12.3311,12.2995,12.3311,114900.0
2010-06-28 13:00:00,19.49,19.51,19.44,19.49,205600.0,12.3311,12.3438,12.2995,12.3311,205600.0
2010-06-28 13:30:00,19.49,19.52,19.47,19.51,144600.0,12.3311,12.3501,12.3184,12.3438,144600.0
2010-06-28 14:00:00,19.51,19.62,19.49,19.58,284100.0,12.3438,12.4134,12.3311,12.388,284100.0
2010-06-28 14:30:00,19.59,19.64,19.57,19.63,247500.0,12.3944,12.426,12.3817,12.4197,247500.0
2010-06-28 15:00:00,19.63,19.65,19.56,19.57,282700.0,12.4197,12.4323,12.3754,12.3817,282700.0
2010-06-28 15:30:00,19.56,19.6,19.49,19.5,554200.0,12.3754,12.4007,12.3311,12.3374,554200.0
2010-06-29 09:30:00,19.29,19.3,19.15,19.25,296200.0,12.2046,12.2109,12.116,12.1793,296200.0
2010-06-29 10:00:00,19.26,19.27,19.14,19.2,743500.0,12.1856,12.1919,12.1097,12.1476,743500.0
2010-06-29 10:30:00,19.21,19.29,19.2,19.22,297200.0,12.1539,12.2046,12.1476,12.1603,297200.0
2010-06-29 11:00:00,19.21,19.23,19.14,19.15,249300.0,12.1539,12.1666,12.1097,12.116,249300.0
2010-06-29 11:30:00,19.15,19.18,19.12,19.14,185000.0,12.116,12.135,12.097,12.1097,185000.0
2010-06-29 12:00:00,19.14,19.21,19.1,19.17,299200.0,12.1097,12.1539,12.0844,12.1286,299200.0
2010-06-29 12:30:00,19.16,19.19,19.13,19.15,151200.0,12.1223,12.1413,12.1033,12.116,151200.0
2010-06-29 13:00:00,19.14,19.15,19.04,19.05,377000.0,12.1097,12.116,12.0464,12.0527,377000.0
2010-06-29 13:30:00,19.04,19.05,18.96,19.03,346000.0,12.0464,12.0527,11.9958,12.0401,346000.0
2010-06-29 14:00:00,19.03,19.09,19.01,19.04,378200.0,12.0401,12.078,12.0274,12.0464,378200.0
2010-06-29 14:30:00,19.04,19.05,18.98,18.99,250600.0,12.0464,12.0527,12.0084,12.0148,250600.0
2010-06-29 15:00:00,19.0,19.02,18.87,18.9,516900.0,12.0211,12.0337,11.9388,11.9578,516900.0
2010-06-29 15:30:00,18.9,18.99,18.8,18.92,1283600.0,11.9578,12.0148,11.8945,11.9705,1283600.0
2010-06-30 09:30:00,18.91,19.04,18.81,18.92,316000.0,11.9641,12.0464,11.9009,11.9705,316000.0
2010-06-30 10:00:00,18.93,18.96,18.88,18.92,214200.0,11.9768,11.9958,11.9452,11.9705,214200.0
2010-06-30 10:30:00,18.92,19.0,18.91,18.93,269300.0,11.9705,12.0211,11.9641,11.9768,269300.0
2010-06-30 11:00:00,18.93,19.0,18.93,18.99,196100.0,11.9768,12.0211,11.9768,12.0148,196100.0
2010-06-30 11:30:00,18.99,19.04,18.96,18.96,294200.0,12.0148,12.0464,11.9958,11.9958,294200.0
2010-06-30 12:00:00,18.96,18.99,18.94,18.96,141200.0,11.9958,12.0148,11.9831,11.9958,141200.0
2010-06-30 12:30:00,18.96,18.97,18.89,18.94,166300.0,11.9958,12.0021,11.9515,11.9831,166300.0
2010-06-30 13:00:00,18.94,18.96,18.91,18.96,139600.0,11.9831,11.9958,11.9641,11.9958,139600.0
2010-06-30 13:30:00,18.96,18.97,18.91,18.96,134800.0,11.9958,12.0021,11.9641,11.9958,134800.0
2010-06-30 14:00:00,18.96,19.0,18.9,18.92,297600.0,11.9958,12.0211,11.9578,11.9705,297600.0
2010-06-30 14:30:00,18.92,18.96,18.91,18.95,186200.0,11.9705,11.9958,11.9641,11.9894,186200.0
2010-06-30 15:00:00,18.94,18.95,18.82,18.83,477200.0,11.9831,11.9894,11.9072,11.9135,477200.0
2010-06-30 15:30:00,18.83,18.83,18.69,18.73,1301200.0,11.9135,11.9135,11.825,11.8503,1301200.0
2010-07-01 09:30:00,18.76,18.81,18.67,18.68,338800.0,11.8692,11.9009,11.8123,11.8186,338800.0
2010-07-01 10:00:00,18.68,18.68,18.53,18.59,365100.0,11.8186,11.8186,11.7237,11.7617,365100.0
2010-07-01 10:30:00,18.59,18.59,18.45,18.51,260100.0,11.7617,11.7617,11.6731,11.7111,260100.0
2010-07-01 11:00:00,18.5,18.5,18.41,18.47,456400.0,11.7047,11.7047,11.6478,11.6858,456400.0
2010-07-01 11:30:00,18.47,18.62,18.45,18.54,255300.0,11.6858,11.7807,11.6731,11.73,255300.0
2010-07-01 12:00:00,18.53,18.56,18.48,18.56,236400.0,11.7237,11.7427,11.6921,11.7427,236400.0
2010-07-01 12:30:00,18.55,18.72,18.54,18.65,165800.0,11.7364,11.8439,11.73,11.7996,165800.0
2010-07-01 13:00:00,18.65,18.66,18.59,18.62,129700.0,11.7996,11.806,11.7617,11.7807,129700.0
2010-07-01 13:30:00,18.62,18.72,18.61,18.65,268900.0,11.7807,11.8439,11.7743,11.7996,268900.0
2010-07-01 14:00:00,18.65,18.73,18.63,18.68,221800.0,11.7996,11.8503,11.787,11.8186,221800.0
2010-07-01 14:30:00,18.68,18.69,18.55,18.6,519600.0,11.8186,11.825,11.7364,11.768,519600.0
2010-07-01 15:00:00,18.61,18.7,18.6,18.67,630400.0,11.7743,11.8313,11.768,11.8123,630400.0
2010-07-01 15:30:00,18.68,18.72,18.56,18.66,1052900.0,11.8186,11.8439,11.7427,11.806,1052900.0
2010-07-02 09:30:00,18.74,18.83,18.68,18.7,258900.0,11.8566,11.9135,11.8186,11.8313,258900.0
2010-07-02 10:00:00,18.7,18.8,18.63,18.74,157800.0,11.8313,11.8945,11.787,11.8566,157800.0
2010-07-02 10:30:00,18.74,18.74,18.61,18.61,182200.0,11.8566,11.8566,11.7743,11.7743,182200.0
2010-07-02 11:00:00,18.62,18.66,18.58,18.58,148900.0,11.7807,11.806,11.7554,11.7554,148900.0
2010-07-02 11:30:00,18.58,18.59,18.49,18.52,134500.0,11.7554,11.7617,11.6984,11.7174,134500.0
2010-07-02 12:00:00,18.52,18.59,18.51,18.56,98600.0,11.7174,11.7617,11.7111,11.7427,98600.0
2010-07-02 12:30:00,18.56,18.57,18.48,18.49,111100.0,11.7427,11.749,11.6921,11.6984,111100.0
2010-07-02 13:00:00,18.5,18.54,18.46,18.48,131800.0,11.7047,11.73,11.6794,11.6921,131800.0
2010-07-02 13:30:00,18.48,18.63,18.48,18.61,181800.0,11.6921,11.787,11.6921,11.7743,181800.0
2010-07-02 14:00:00,18.61,18.64,18.57,18.6,169200.0,11.7743,11.7933,11.749,11.768,169200.0
2010-07-02 14:30:00,18.59,18.6,18.56,18.6,139200.0,11.7617,11.768,11.7427,11.768,139200.0
2010-07-02 15:00:00,18.59,18.69,18.58,18.67,204500.0,11.7617,11.825,11.7554,11.8123,204500.0
2010-07-02 15:30:00,18.68,18.77,18.61,18.61,572900.0,11.8186,11.8756,11.7743,11.7743,572900.0
2010-07-06 09:30:00,19.18,19.19,18.93,19.02,486300.0,12.135,12.1413,11.9768,12.0337,486300.0
2010-07-06 10:00:00,19.02,19.11,18.99,19.05,289500.0,12.0337,12.0907,12.0148,12.0527,289500.0
2010-07-06 10:30:00,19.05,19.06,18.92,18.93,232700.0,12.0527,12.059,11.9705,11.9768,232700.0
2010-07-06 11:00:00,18.93,18.96,18.79,18.8,207700.0,11.9768,11.9958,11.8882,11.8945,207700.0
2010-07-06 11:30:00,18.8,18.88,18.79,18.88,123900.0,11.8945,11.9452,11.8882,11.9452,123900.0
2010-07-06 12:00:00,18.87,18.91,18.83,18.85,211300.0,11.9388,11.9641,11.9135,11.9262,211300.0
2010-07-06 12:30:00,18.84,18.87,18.73,18.75,188400.0,11.9199,11.9388,11.8503,11.8629,188400.0
2010-07-06 13:00:00,18.75,18.79,18.72,18.77,117900.0,11.8629,11.8882,11.8439,11.8756,117900.0
2010-07-06 13:30:00,18.77,18.78,18.62,18.67,167200.0,11.8756,11.8819,11.7807,11.8123,167200.0
2010-07-06 14:00:00,18.67,18.69,18.57,18.66,213600.0,11.8123,11.825,11.749,11.806,213600.0
2010-07-06 14:30:00,18.66,18.69,18.61,18.62,217800.0,11.806,11.825,11.7743,11.7807,217800.0
2010-07-06 15:00:00,18.62,18.65,18.56,18.63,388800.0,11.7807,11.7996,11.7427,11.787,388800.0
2010-07-06 15:30:00,18.63,18.74,18.6,18.73,656100.0,11.787,11.8566,11.768,11.8503,656100.0
2010-07-07 09:30:00,18.83,18.89,18.74,18.84,299000.0,11.9135,11.9515,11.8566,11.9199,299000.0
2010-07-07 10:00:00,18.85,18.99,18.85,18.94,242200.0,11.9262,12.0148,11.9262,11.9831,242200.0
2010-07-07 10:30:00,18.94,19.11,18.94,19.11,264800.0,11.9831,12.0907,11.9831,12.0907,264800.0
2010-07-07 11:00:00,19.11,19.11,18.94,19.0,224900.0,12.0907,12.0907,11.9831,12.0211,224900.0
2010-07-07 11:30:00,19.0,19.05,18.93,18.94,121400.0,12.0211,12.0527,11.9768,11.9831,121400.0
2010-07-07 12:00:00,18.95,19.0,18.93,18.98,149700.0,11.9894,12.0211,11.9768,12.0084,149700.0
2010-07-07 12:30:00,18.99,19.06,18.97,19.05,177600.0,12.0148,12.059,12.0021,12.0527,177600.0
2010-07-07 13:00:00,19.05,19.15,19.05,19.15,183500.0,12.0527,12.116,12.0527,12.116,183500.0
2010-07-07 13:30:00,19.14,19.2,19.13,19.16,195700.0,12.1097,12.1476,12.1033,12.1223,195700.0
2010-07-07 14:00:00,19.16,19.19,19.09,19.09,208900.0,12.1223,12.1413,12.078,12.078,208900.0
2010-07-07 14:30:00,19.1,19.17,19.06,19.17,236400.0,12.0844,12.1286,12.059,12.1286,236400.0
2010-07-07 15:00:00,19.17,19.25,19.11,19.21,367000.0,12.1286,12.1793,12.0907,12.1539,367000.0
2010-07-07 15:30:00,19.2,19.4,19.19,19.37,1156100.0,12.1476,12.2742,12.1413,12.2552,1156100.0
2010-07-08 09:30:00,19.49,19.62,19.36,19.44,186300.0,12.3311,12.4134,12.2489,12.2995,186300.0
2010-07-08 10:00:00,19.44,19.51,19.37,19.47,210100.0,12.2995,12.3438,12.2552,12.3184,210100.0
2010-07-08 10:30:00,19.47,19.47,19.31,19.35,721200.0,12.3184,12.3184,12.2172,12.2425,721200.0
2010-07-08 11:00:00,19.35,19.49,19.32,19.43,247000.0,12.2425,12.3311,12.2235,12.2931,247000.0
2010-07-08 11:30:00,19.42,19.51,19.41,19.47,223100.0,12.2868,12.3438,12.2805,12.3184,223100.0
2010-07-08 12:00:00,19.46,19.52,19.44,19.51,188400.0,12.3121,12.3501,12.2995,12.3438,188400.0
2010-07-08 12:30:00,19.5,19.5,19.46,19.49,97100.0,12.3374,12.3374,12.3121,12.3311,97100.0
2010-07-08 13:00:00,19.48,19.53,19.47,19.48,130700.0,12.3248,12.3564,12.3184,12.3248,130700.0
2010-07-08 13:30:00,19.48,19.52,19.47,19.48,201400.0,12.3248,12.3501,12.3184,12.3248,201400.0
2010-07-08 14:00:00,19.48,19.51,19.41,19.45,290000.0,12.3248,12.3438,12.2805,12.3058,290000.0
2010-07-08 14:30:00,19.44,19.56,19.43,19.56,226300.0,12.2995,12.3754,12.2931,12.3754,226300.0
2010-07-08 15:00:00,19.55,19.6,19.48,19.6,304400.0,12.3691,12.4007,12.3248,12.4007,304400.0
2010-07-08 15:30:00,19.6,19.73,19.59,19.68,758300.0,12.4007,12.4829,12.3944,12.4513,758300.0
2010-07-09 09:30:00,19.71,19.75,19.65,19.72,326200.0,12.4703,12.4956,12.4323,12.4766,326200.0
2010-07-09 10:00:00,19.73,19.87,19.72,19.82,335000.0,12.4829,12.5715,12.4766,12.5399,335000.0
2010-07-09 10:30:00,19.83,19.97,19.81,19.97,479000.0,12.5462,12.6348,12.5336,12.6348,479000.0
2010-07-09 11:00:00,19.96,19.98,19.93,19.96,332200.0,12.6285,12.6411,12.6095,12.6285,332200.0
2010-07-09 11:30:00,19.97,20.05,19.97,20.01,277900.0,12.6348,12.6854,12.6348,12.6601,277900.0
2010-07-09 12:00:00,20.02,20.09,20.01,20.07,217800.0,12.6664,12.7107,12.6601,12.6981,217800.0
2010-07-09 12:30:00,20.06,20.07,19.99,19.99,198000.0,12.6917,12.6981,12.6474,12.6474,198000.0
2010-07-09 13:00:00,19.99,20.0,19.95,19.98,172200.0,12.6474,12.6538,12.6221,12.6411,172200.0
2010-07-09 13:30:00,19.98,20.04,19.98,19.99,235500.0,12.6411,12.6791,12.6411,12.6474,235500.0
2010-07-09 14:00:00,19.99,20.0,19.9,19.91,214800.0,12.6474,12.6538,12.5905,12.5968,214800.0
2010-07-09 14:30:00,19.91,19.99,19.88,19.97,258200.0,12.5968,12.6474,12.5778,12.6348,258200.0
2010-07-09 15:00:00,19.96,19.98,19.9,19.92,268500.0,12.6285,12.6411,12.5905,12.6032,268500.0
2010-07-09 15:30:00,19.92,19.96,19.89,19.94,532200.0,12.6032,12.6285,12.5842,12.6158,532200.0
2010-07-12 09:30:00,19.93,19.93,19.79,19.86,183300.0,12.6095,12.6095,12.5209,12.5652,183300.0
2010-07-12 10:00:00,19.86,19.94,19.84,19.92,189800.0,12.5652,12.6158,12.5525,12.6032,189800.0
2010-07-12 10:30:00,19.92,19.92,19.78,19.79,159100.0,12.6032,12.6032,12.5146,12.5209,159100.0
2010-07-12 11:00:00,19.78,19.79,19.69,19.77,153800.0,12.5146,12.5209,12.4576,12.5083,153800.0
2010-07-12 11:30:00,19.77,19.78,19.75,19.77,57800.0,12.5083,12.5146,12.4956,12.5083,57800.0
2010-07-12 12:00:00,19.78,19.87,19.78,19.8,80900.0,12.5146,12.5715,12.5146,12.5272,80900.0
2010-07-12 12:30:00,19.81,19.85,19.75,19.75,67900.0,12.5336,12.5589,12.4956,12.4956,67900.0
2010-07-12 13:00:00,19.75,19.83,19.75,19.81,78100.0,12.4956,12.5462,12.4956,12.5336,78100.0
2010-07-12 13:30:00,19.8,19.81,19.74,19.8,78100.0,12.5272,12.5336,12.4893,12.5272,78100.0
2010-07-12 14:00:00,19.8,19.81,19.74,19.76,81800.0,12.5272,12.5336,12.4893,12.5019,81800.0
2010-07-12 14:30:00,19.75,19.78,19.71,19.75,120300.0,12.4956,12.5146,12.4703,12.4956,120300.0
2010-07-12 15:00:00,19.75,19.78,19.72,19.75,169700.0,12.4956,12.5146,12.4766,12.4956,169700.0
2010-07-12 15:30:00,19.76,19.82,19.73,19.79,602500.0,12.5019,12.5399,12.4829,12.5209,602500.0
2010-07-13 09:30:00,19.99,20.0,19.79,19.84,319500.0,12.6474,12.6538,12.5209,12.5525,319500.0
2010-07-13 10:00:00,19.84,19.91,19.82,19.82,207800.0,12.5525,12.5968,12.5399,12.5399,207800.0
2010-07-13 10:30:00,19.82,19.84,19.78,19.8,162100.0,12.5399,12.5525,12.5146,12.5272,162100.0
2010-07-13 11:00:00,19.81,19.87,19.8,19.85,124600.0,12.5336,12.5715,12.5272,12.5589,124600.0
2010-07-13 11:30:00,19.85,19.95,19.84,19.9,219600.0,12.5589,12.6221,12.5525,12.5905,219600.0
2010-07-13 12:00:00,19.9,19.92,19.89,19.91,128100.0,12.5905,12.6032,12.5842,12.5968,128100.0
2010-07-13 12:30:00,19.92,19.92,19.84,19.85,367700.0,12.6032,12.6032,12.5525,12.5589,367700.0
2010-07-13 13:00:00,19.85,19.88,19.76,19.76,167600.0,12.5589,12.5778,12.5019,12.5019,167600.0
2010-07-13 13:30:00,19.77,19.87,19.77,19.84,173300.0,12.5083,12.5715,12.5083,12.5525,173300.0
2010-07-13 14:00:00,19.84,19.91,19.84,19.87,164400.0,12.5525,12.5968,12.5525,12.5715,164400.0
2010-07-13 14:30:00,19.87,19.9,19.86,19.86,185000.0,12.5715,12.5905,12.5652,12.5652,185000.0
2010-07-13 15:00:00,19.86,19.93,19.86,19.93,343600.0,12.5652,12.6095,12.5652,12.6095,343600.0
2010-07-13 15:30:00,19.92,19.93,19.82,19.83,1061000.0,12.6032,12.6095,12.5399,12.5462,1061000.0
2010-07-14 09:30:00,19.52,19.74,19.52,19.73,747100.0,12.3501,12.4893,12.3501,12.4829,747100.0
2010-07-14 10:00:00,19.73,19.87,19.69,19.8,940800.0,12.4829,12.5715,12.4576,12.5272,940800.0
2010-07-14 10:30:00,19.8,20.07,19.8,20.07,990900.0,12.5272,12.6981,12.5272,12.6981,990900.0
2010-07-14 11:00:00,20.07,20.12,20.01,20.03,471900.0,12.6981,12.7297,12.6601,12.6728,471900.0
2010-07-14 11:30:00,20.03,20.19,20.02,20.16,410400.0,12.6728,12.774,12.6664,12.755,410400.0
2010-07-14 12:00:00,20.16,20.17,20.09,20.14,526900.0,12.755,12.7613,12.7107,12.7423,526900.0
2010-07-14 12:30:00,20.13,20.35,20.13,20.2,491300.0,12.736,12.8752,12.736,12.7803,491300.0
2010-07-14 13:00:00,20.2,20.22,20.12,20.13,263100.0,12.7803,12.793,12.7297,12.736,263100.0
2010-07-14 13:30:00,20.12,20.15,20.08,20.13,412700.0,12.7297,12.7487,12.7044,12.736,412700.0
2010-07-14 14:00:00,20.13,20.16,20.02,20.03,330600.0,12.736,12.755,12.6664,12.6728,330600.0
2010-07-14 14:30:00,20.03,20.13,20.02,20.13,284000.0,12.6728,12.736,12.6664,12.736,284000.0
2010-07-14 15:00:00,20.13,20.22,20.12,20.14,513900.0,12.736,12.793,12.7297,12.7423,513900.0
2010-07-14 15:30:00,20.14,20.15,20.06,20.08,1903500.0,12.7423,12.7487,12.6917,12.7044,1903500.0
2010-07-15 09:30:00,20.11,20.15,19.95,19.98,639000.0,12.7234,12.7487,12.6221,12.6411,639000.0
2010-07-15 10:00:00,19.97,19.99,19.77,19.94,629600.0,12.6348,12.6474,12.5083,12.6158,629600.0
2010-07-15 10:30:00,19.94,19.97,19.91,19.92,494400.0,12.6158,12.6348,12.5968,12.6032,494400.0
2010-07-15 11:00:00,19.93,20.0,19.91,19.95,211900.0,12.6095,12.6538,12.5968,12.6221,211900.0
2010-07-15 11:30:00,19.95,20.07,19.93,20.05,495600.0,12.6221,12.6981,12.6095,12.6854,495600.0
2010-07-15 12:00:00,20.04,20.06,19.98,20.02,296600.0,12.6791,12.6917,12.6411,12.6664,296600.0
2010-07-15 12:30:00,20.03,20.06,20.0,20.01,290000.0,12.6728,12.6917,12.6538,12.6601,290000.0
2010-07-15 13:00:00,20.02,20.1,20.01,20.06,463300.0,12.6664,12.717,12.6601,12.6917,463300.0
2010-07-15 13:30:00,20.06,20.07,20.03,20.05,404900.0,12.6917,12.6981,12.6728,12.6854,404900.0
2010-07-15 14:00:00,20.05,20.08,20.01,20.07,550600.0,12.6854,12.7044,12.6601,12.6981,550600.0
2010-07-15 14:30:00,20.07,20.09,19.99,20.0,651500.0,12.6981,12.7107,12.6474,12.6538,651500.0
2010-07-15 15:00:00,20.0,20.03,19.97,20.03,765600.0,12.6538,12.6728,12.6348,12.6728,765600.0
2010-07-15 15:30:00,20.03,20.13,20.0,20.1,1412900.0,12.6728,12.736,12.6538,12.717,1412900.0
2010-07-16 09:30:00,19.97,20.02,19.86,19.88,1056200.0,12.6348,12.6664,12.5652,12.5778,1056200.0
2010-07-16 10:00:00,19.88,19.95,19.85,19.93,466800.0,12.5778,12.6221,12.5589,12.6095,466800.0
2010-07-16 10:30:00,19.93,19.94,19.85,19.92,420200.0,12.6095,12.6158,12.5589,12.6032,420200.0
2010-07-16 11:00:00,19.92,19.95,19.89,19.95,462300.0,12.6032,12.6221,12.5842,12.6221,462300.0
2010-07-16 11:30:00,19.96,19.97,19.88,19.9,292600.0,12.6285,12.6348,12.5778,12.5905,292600.0
2010-07-16 12:00:00,19.9,19.92,19.86,19.9,279600.0,12.5905,12.6032,12.5652,12.5905,279600.0
2010-07-16 12:30:00,19.9,19.91,19.81,19.82,321200.0,12.5905,12.5968,12.5336,12.5399,321200.0
2010-07-16 13:00:00,19.82,19.83,19.75,19.76,240900.0,12.5399,12.5462,12.4956,12.5019,240900.0
2010-07-16 13:30:00,19.76,19.8,19.74,19.76,218800.0,12.5019,12.5272,12.4893,12.5019,218800.0
2010-07-16 14:00:00,19.76,19.78,19.7,19.71,206800.0,12.5019,12.5146,12.464,12.4703,206800.0
2010-07-16 14:30:00,19.72,19.75,19.67,19.67,267600.0,12.4766,12.4956,12.445,12.445,267600.0
2010-07-16 15:00:00,19.67,19.69,19.6,19.64,453800.0,12.445,12.4576,12.4007,12.426,453800.0
2010-07-16 15:30:00,19.63,19.75,19.56,19.59,1330900.0,12.4197,12.4956,12.3754,12.3944,1330900.0
2010-07-19 09:30:00,19.66,19.72,19.62,19.64,274000.0,12.4387,12.4766,12.4134,12.426,274000.0
2010-07-19 10:00:00,19.64,19.64,19.52,19.52,423500.0,12.426,12.426,12.3501,12.3501,423500.0
2010-07-19 10:30:00,19.52,19.59,19.5,19.53,372700.0,12.3501,12.3944,12.3374,12.3564,372700.0
2010-07-19 11:00:00,19.53,19.61,19.52,19.55,211300.0,12.3564,12.407,12.3501,12.3691,211300.0
2010-07-19 11:30:00,19.55,19.64,19.52,19.61,158800.0,12.3691,12.426,12.3501,12.407,158800.0
2010-07-19 12:00:00,19.61,19.64,19.55,19.63,170600.0,12.407,12.426,12.3691,12.4197,170600.0
2010-07-19 12:30:00,19.64,19.71,19.61,19.65,136600.0,12.426,12.4703,12.407,12.4323,136600.0
2010-07-19 13:00:00,19.65,19.66,19.57,19.58,160600.0,12.4323,12.4387,12.3817,12.388,160600.0
2010-07-19 13:30:00,19.58,19.61,19.53,19.54,180600.0,12.388,12.407,12.3564,12.3627,180600.0
2010-07-19 14:00:00,19.54,19.63,19.53,19.61,128500.0,12.3627,12.4197,12.3564,12.407,128500.0
2010-07-19 14:30:00,19.61,19.7,19.6,19.65,163900.0,12.407,12.464,12.4007,12.4323,163900.0
2010-07-19 15:00:00,19.66,19.76,19.61,19.64,290600.0,12.4387,12.5019,12.407,12.426,290600.0
2010-07-19 15:30:00,19.64,19.68,19.6,19.64,523500.0,12.426,12.4513,12.4007,12.426,523500.0
2010-07-20 09:30:00,19.33,19.42,19.31,19.34,469600.0,12.2299,12.2868,12.2172,12.2362,469600.0
2010-07-20 10:00:00,19.34,19.4,19.3,19.37,337800.0,12.2362,12.2742,12.2109,12.2552,337800.0
2010-07-20 10:30:00,19.37,19.41,19.34,19.39,492000.0,12.2552,12.2805,12.2362,12.2678,492000.0
2010-07-20 11:00:00,19.39,19.47,19.38,19.47,301300.0,12.2678,12.3184,12.2615,12.3184,301300.0
2010-07-20 11:30:00,19.47,19.48,19.4,19.42,213000.0,12.3184,12.3248,12.2742,12.2868,213000.0
2010-07-20 12:00:00,19.43,19.47,19.42,19.47,170400.0,12.2931,12.3184,12.2868,12.3184,170400.0
2010-07-20 12:30:00,19.47,19.5,19.44,19.5,129200.0,12.3184,12.3374,12.2995,12.3374,129200.0
2010-07-20 13:00:00,19.5,19.53,19.48,19.51,189400.0,12.3374,12.3564,12.3248,12.3438,189400.0
2010-07-20 13:30:00,19.53,19.69,19.52,19.68,341000.0,12.3564,12.4576,12.3501,12.4513,341000.0
2010-07-20 14:00:00,19.69,19.69,19.59,19.64,527400.0,12.4576,12.4576,12.3944,12.426,527400.0
2010-07-20 14:30:00,19.65,19.71,19.62,19.63,386500.0,12.4323,12.4703,12.4134,12.4197,386500.0
2010-07-20 15:00:00,19.64,19.76,19.62,19.73,362800.0,12.426,12.5019,12.4134,12.4829,362800.0
2010-07-20 15:30:00,19.73,19.81,19.73,19.8,1115600.0,12.4829,12.5336,12.4829,12.5272,1115600.0
2010-07-21 09:30:00,20.01,20.01,19.69,19.72,350700.0,12.6601,12.6601,12.4576,12.4766,350700.0
2010-07-21 10:00:00,19.72,19.73,19.68,19.7,276300.0,12.4766,12.4829,12.4513,12.464,276300.0
2010-07-21 10:30:00,19.69,19.72,19.65,19.68,231100.0,12.4576,12.4766,12.4323,12.4513,231100.0
2010-07-21 11:00:00,19.67,19.68,19.57,19.64,187900.0,12.445,12.4513,12.3817,12.426,187900.0
2010-07-21 11:30:00,19.64,19.66,19.59,19.66,132500.0,12.426,12.4387,12.3944,12.4387,132500.0
2010-07-21 12:00:00,19.66,19.69,19.64,19.67,118500.0,12.4387,12.4576,12.426,12.445,118500.0
2010-07-21 12:30:00,19.67,19.69,19.62,19.63,148300.0,12.445,12.4576,12.4134,12.4197,148300.0
2010-07-21 13:00:00,19.63,19.66,19.58,19.58,119100.0,12.4197,12.4387,12.388,12.388,119100.0
2010-07-21 13:30:00,19.59,19.63,19.58,19.59,144900.0,12.3944,12.4197,12.388,12.3944,144900.0
2010-07-21 14:00:00,19.59,19.6,19.36,19.37,540900.0,12.3944,12.4007,12.2489,12.2552,540900.0
2010-07-21 14:30:00,19.37,19.38,19.25,19.27,497900.0,12.2552,12.2615,12.1793,12.1919,497900.0
2010-07-21 15:00:00,19.27,19.36,19.25,19.3,631700.0,12.1919,12.2489,12.1793,12.2109,631700.0
2010-07-21 15:30:00,19.29,19.34,19.21,19.24,1185000.0,12.2046,12.2362,12.1539,12.1729,1185000.0
2010-07-22 09:30:00,19.4,19.52,19.38,19.49,323700.0,12.2742,12.3501,12.2615,12.3311,323700.0
2010-07-22 10:00:00,19.5,19.6,19.49,19.51,358500.0,12.3374,12.4007,12.3311,12.3438,358500.0
2010-07-22 10:30:00,19.52,19.58,19.5,19.53,174700.0,12.3501,12.388,12.3374,12.3564,174700.0
2010-07-22 11:00:00,19.54,19.55,19.51,19.54,204900.0,12.3627,12.3691,12.3438,12.3627,204900.0
2010-07-22 11:30:00,19.54,19.55,19.49,19.51,130900.0,12.3627,12.3691,12.3311,12.3438,130900.0
2010-07-22 12:00:00,19.51,19.55,19.5,19.54,216700.0,12.3438,12.3691,12.3374,12.3627,216700.0
2010-07-22 12:30:00,19.54,19.57,19.53,19.56,107600.0,12.3627,12.3817,12.3564,12.3754,107600.0
2010-07-22 13:00:00,19.57,19.57,19.53,19.55,116900.0,12.3817,12.3817,12.3564,12.3691,116900.0
2010-07-22 13:30:00,19.55,19.58,19.51,19.55,235200.0,12.3691,12.388,12.3438,12.3691,235200.0
2010-07-22 14:00:00,19.55,19.63,19.55,19.62,161200.0,12.3691,12.4197,12.3691,12.4134,161200.0
2010-07-22 14:30:00,19.62,19.64,19.59,19.64,194600.0,12.4134,12.426,12.3944,12.426,194600.0
2010-07-22 15:00:00,19.64,19.67,19.61,19.66,266900.0,12.426,12.445,12.407,12.4387,266900.0
2010-07-22 15:30:00,19.66,19.67,19.53,19.64,1145200.0,12.4387,12.445,12.3564,12.426,1145200.0
2010-07-23 09:30:00,19.58,19.71,19.48,19.62,388300.0,12.388,12.4703,12.3248,12.4134,388300.0
2010-07-23 10:00:00,19.63,19.76,19.6,19.75,279900.0,12.4197,12.5019,12.4007,12.4956,279900.0
2010-07-23 10:30:00,19.76,19.8,19.7,19.7,221100.0,12.5019,12.5272,12.464,12.464,221100.0
2010-07-23 11:00:00,19.7,19.73,19.65,19.73,346300.0,12.464,12.4829,12.4323,12.4829,346300.0
2010-07-23 11:30:00,19.73,19.8,19.67,19.77,250900.0,12.4829,12.5272,12.445,12.5083,250900.0
2010-07-23 12:00:00,19.76,19.83,19.67,19.78,309600.0,12.5019,12.5462,12.445,12.5146,309600.0
2010-07-23 12:30:00,19.78,19.78,19.7,19.75,150200.0,12.5146,12.5146,12.464,12.4956,150200.0
2010-07-23 13:00:00,19.75,19.86,19.73,19.86,233400.0,12.4956,12.5652,12.4829,12.5652,233400.0
2010-07-23 13:30:00,19.86,19.89,19.81,19.86,138000.0,12.5652,12.5842,12.5336,12.5652,138000.0
2010-07-23 14:00:00,19.86,19.88,19.81,19.84,166900.0,12.5652,12.5778,12.5336,12.5525,166900.0
2010-07-23 14:30:00,19.83,19.89,19.82,19.85,274300.0,12.5462,12.5842,12.5399,12.5589,274300.0
2010-07-23 15:00:00,19.85,19.86,19.8,19.83,220000.0,12.5589,12.5652,12.5272,12.5462,220000.0
2010-07-23 15:30:00,19.83,19.88,19.79,19.87,886900.0,12.5462,12.5778,12.5209,12.5715,886900.0
2010-07-26 09:30:00,19.85,19.99,19.85,19.98,181900.0,12.5589,12.6474,12.5589,12.6411,181900.0
2010-07-26 10:00:00,19.99,20.06,19.96,19.96,403200.0,12.6474,12.6917,12.6285,12.6285,403200.0
2010-07-26 10:30:00,19.96,20.01,19.93,20.0,273900.0,12.6285,12.6601,12.6095,12.6538,273900.0
2010-07-26 11:00:00,20.0,20.03,19.98,20.03,206800.0,12.6538,12.6728,12.6411,12.6728,206800.0
2010-07-26 11:30:00,20.03,20.07,20.0,20.05,204900.0,12.6728,12.6981,12.6538,12.6854,204900.0
2010-07-26 12:00:00,20.05,20.1,20.04,20.1,146000.0,12.6854,12.717,12.6791,12.717,146000.0
2010-07-26 12:30:00,20.09,20.1,20.05,20.09,219100.0,12.7107,12.717,12.6854,12.7107,219100.0
2010-07-26 13:00:00,20.09,20.09,20.05,20.08,333400.0,12.7107,12.7107,12.6854,12.7044,333400.0
2010-07-26 13:30:00,20.08,20.14,20.07,20.1,86100.0,12.7044,12.7423,12.6981,12.717,86100.0
2010-07-26 14:00:00,20.1,20.12,20.04,20.05,259800.0,12.717,12.7297,12.6791,12.6854,259800.0
2010-07-26 14:30:00,20.04,20.05,20.02,20.02,104800.0,12.6791,12.6854,12.6664,12.6664,104800.0
2010-07-26 15:00:00,20.03,20.13,20.02,20.1,306800.0,12.6728,12.736,12.6664,12.717,306800.0
2010-07-26 15:30:00,20.11,20.19,20.08,20.18,660000.0,12.7234,12.774,12.7044,12.7677,660000.0
2010-07-27 09:30:00,20.3,20.3,20.14,20.18,231800.0,12.8436,12.8436,12.7423,12.7677,231800.0
2010-07-27 10:00:00,20.17,20.27,20.11,20.2,234100.0,12.7613,12.8246,12.7234,12.7803,234100.0
2010-07-27 10:30:00,20.2,20.23,20.14,20.17,187300.0,12.7803,12.7993,12.7423,12.7613,187300.0
2010-07-27 11:00:00,20.17,20.17,20.07,20.12,203800.0,12.7613,12.7613,12.6981,12.7297,203800.0
2010-07-27 11:30:00,20.13,20.17,20.11,20.17,130700.0,12.736,12.7613,12.7234,12.7613,130700.0
2010-07-27 12:00:00,20.17,20.24,20.15,20.24,94500.0,12.7613,12.8056,12.7487,12.8056,94500.0
2010-07-27 12:30:00,20.23,20.25,20.21,20.22,104200.0,12.7993,12.8119,12.7866,12.793,104200.0
2010-07-27 13:00:00,20.22,20.23,20.16,20.16,133700.0,12.793,12.7993,12.755,12.755,133700.0
2010-07-27 13:30:00,20.16,20.21,20.16,20.17,107600.0,12.755,12.7866,12.755,12.7613,107600.0
2010-07-27 14:00:00,20.18,20.23,20.16,20.19,106000.0,12.7677,12.7993,12.755,12.774,106000.0
2010-07-27 14:30:00,20.2,20.21,20.14,20.16,105800.0,12.7803,12.7866,12.7423,12.755,105800.0
2010-07-27 15:00:00,20.16,20.22,20.15,20.2,260400.0,12.755,12.793,12.7487,12.7803,260400.0
2010-07-27 15:30:00,20.2,20.2,20.12,20.14,563800.0,12.7803,12.7803,12.7297,12.7423,563800.0
2010-07-28 09:30:00,20.06,20.1,19.98,19.99,156100.0,12.6917,12.717,12.6411,12.6474,156100.0
2010-07-28 10:00:00,19.99,20.02,19.88,19.89,181700.0,12.6474,12.6664,12.5778,12.5842,181700.0
2010-07-28 10:30:00,19.88,19.92,19.85,19.89,176600.0,12.5778,12.6032,12.5589,12.5842,176600.0
2010-07-28 11:00:00,19.89,19.91,19.83,19.89,103100.0,12.5842,12.5968,12.5462,12.5842,103100.0
2010-07-28 11:30:00,19.89,19.93,19.86,19.86,92600.0,12.5842,12.6095,12.5652,12.5652,92600.0
2010-07-28 12:00:00,19.86,19.91,19.83,19.9,229100.0,12.5652,12.5968,12.5462,12.5905,229100.0
2010-07-28 12:30:00,19.9,19.97,19.89,19.97,66000.0,12.5905,12.6348,12.5842,12.6348,66000.0
2010-07-28 13:00:00,19.98,19.98,19.93,19.96,133800.0,12.6411,12.6411,12.6095,12.6285,133800.0
2010-07-28 13:30:00,19.96,19.96,19.91,19.94,138500.0,12.6285,12.6285,12.5968,12.6158,138500.0
2010-07-28 14:00:00,19.93,19.97,19.85,19.88,199100.0,12.6095,12.6348,12.5589,12.5778,199100.0
2010-07-28 14:30:00,19.88,19.91,19.85,19.85,91300.0,12.5778,12.5968,12.5589,12.5589,91300.0
2010-07-28 15:00:00,19.85,19.86,19.78,19.83,214800.0,12.5589,12.5652,12.5146,12.5462,214800.0
2010-07-28 15:30:00,19.82,19.86,19.8,19.82,545400.0,12.5399,12.5652,12.5272,12.5399,545400.0
2010-07-29 09:30:00,19.96,20.04,19.92,19.96,215500.0,12.6285,12.6791,12.6032,12.6285,215500.0
2010-07-29 10:00:00,19.96,19.97,19.89,19.9,278500.0,12.6285,12.6348,12.5842,12.5905,278500.0
2010-07-29 10:30:00,19.91,19.96,19.87,19.93,177600.0,12.5968,12.6285,12.5715,12.6095,177600.0
2010-07-29 11:00:00,19.92,19.93,19.71,19.73,239600.0,12.6032,12.6095,12.4703,12.4829,239600.0
2010-07-29 11:30:00,19.73,19.74,19.66,19.68,203500.0,12.4829,12.4893,12.4387,12.4513,203500.0
2010-07-29 12:00:00,19.68,19.72,19.64,19.7,288800.0,12.4513,12.4766,12.426,12.464,288800.0
2010-07-29 12:30:00,19.69,19.73,19.62,19.73,177300.0,12.4576,12.4829,12.4134,12.4829,177300.0
2010-07-29 13:00:00,19.73,19.75,19.69,19.73,122800.0,12.4829,12.4956,12.4576,12.4829,122800.0
2010-07-29 13:30:00,19.73,19.76,19.71,19.71,104400.0,12.4829,12.5019,12.4703,12.4703,104400.0
2010-07-29 14:00:00,19.72,19.78,19.67,19.78,172800.0,12.4766,12.5146,12.445,12.5146,172800.0
2010-07-29 14:30:00,19.77,19.83,19.74,19.8,228100.0,12.5083,12.5462,12.4893,12.5272,228100.0
2010-07-29 15:00:00,19.79,19.83,19.76,19.79,322700.0,12.5209,12.5462,12.5019,12.5209,322700.0
2010-07-29 15:30:00,19.79,19.8,19.69,19.7,853900.0,12.5209,12.5272,12.4576,12.464,853900.0
2010-07-30 09:30:00,19.5,19.7,19.42,19.63,396200.0,12.3374,12.464,12.2868,12.4197,396200.0
2010-07-30 10:00:00,19.63,19.73,19.61,19.67,363900.0,12.4197,12.4829,12.407,12.445,363900.0
2010-07-30 10:30:00,19.68,19.75,19.66,19.75,268400.0,12.4513,12.4956,12.4387,12.4956,268400.0
2010-07-30 11:00:00,19.74,19.78,19.64,19.66,108500.0,12.4893,12.5146,12.426,12.4387,108500.0
2010-07-30 11:30:00,19.67,19.71,19.65,19.69,101500.0,12.445,12.4703,12.4323,12.4576,101500.0
2010-07-30 12:00:00,19.69,19.7,19.61,19.63,69000.0,12.4576,12.464,12.407,12.4197,69000.0
2010-07-30 12:30:00,19.63,19.64,19.59,19.63,53000.0,12.4197,12.426,12.3944,12.4197,53000.0
2010-07-30 13:00:00,19.63,19.65,19.55,19.59,75500.0,12.4197,12.4323,12.3691,12.3944,75500.0
2010-07-30 13:30:00,19.58,19.58,19.5,19.51,122000.0,12.388,12.388,12.3374,12.3438,122000.0
2010-07-30 14:00:00,19.51,19.62,19.51,19.61,141500.0,12.3438,12.4134,12.3438,12.407,141500.0
2010-07-30 14:30:00,19.61,19.64,19.57,19.58,112200.0,12.407,12.426,12.3817,12.388,112200.0
2010-07-30 15:00:00,19.58,19.75,19.55,19.73,246900.0,12.388,12.4956,12.3691,12.4829,246900.0
2010-07-30 15:30:00,19.73,19.74,19.64,19.65,414900.0,12.4829,12.4893,12.426,12.4323,414900.0
2010-08-02 09:30:00,19.99,20.03,19.78,19.79,200000.0,12.6474,12.6728,12.5146,12.5209,200000.0
2010-08-02 10:00:00,19.79,19.91,19.79,19.87,192900.0,12.5209,12.5968,12.5209,12.5715,192900.0
2010-08-02 10:30:00,19.87,19.94,19.84,19.9,101200.0,12.5715,12.6158,12.5525,12.5905,101200.0
2010-08-02 11:00:00,19.91,19.91,19.84,19.89,91700.0,12.5968,12.5968,12.5525,12.5842,91700.0
2010-08-02 11:30:00,19.89,19.94,19.86,19.86,101800.0,12.5842,12.6158,12.5652,12.5652,101800.0
2010-08-02 12:00:00,19.86,19.87,19.8,19.8,96200.0,12.5652,12.5715,12.5272,12.5272,96200.0
2010-08-02 12:30:00,19.8,19.81,19.75,19.81,100600.0,12.5272,12.5336,12.4956,12.5336,100600.0
2010-08-02 13:00:00,19.81,19.84,19.8,19.83,55500.0,12.5336,12.5525,12.5272,12.5462,55500.0
2010-08-02 13:30:00,19.83,19.85,19.81,19.85,141000.0,12.5462,12.5589,12.5336,12.5589,141000.0
2010-08-02 14:00:00,19.84,19.89,19.83,19.84,96500.0,12.5525,12.5842,12.5462,12.5525,96500.0
2010-08-02 14:30:00,19.85,19.9,19.84,19.89,108000.0,12.5589,12.5905,12.5525,12.5842,108000.0
2010-08-02 15:00:00,19.89,19.91,19.86,19.9,170900.0,12.5842,12.5968,12.5652,12.5905,170900.0
2010-08-02 15:30:00,19.91,19.99,19.9,19.98,923200.0,12.5968,12.6474,12.5905,12.6411,923200.0
2010-08-03 09:30:00,19.93,19.93,19.76,19.83,185100.0,12.6095,12.6095,12.5019,12.5462,185100.0
2010-08-03 10:00:00,19.83,19.83,19.7,19.71,190900.0,12.5462,12.5462,12.464,12.4703,190900.0
2010-08-03 10:30:00,19.71,19.82,19.7,19.77,95800.0,12.4703,12.5399,12.464,12.5083,95800.0
2010-08-03 11:00:00,19.78,19.82,19.77,19.78,81900.0,12.5146,12.5399,12.5083,12.5146,81900.0
2010-08-03 11:30:00,19.79,19.84,19.78,19.8,98400.0,12.5209,12.5525,12.5146,12.5272,98400.0
2010-08-03 12:00:00,19.81,19.81,19.74,19.75,47100.0,12.5336,12.5336,12.4893,12.4956,47100.0
2010-08-03 12:30:00,19.76,19.79,19.75,19.75,90000.0,12.5019,12.5209,12.4956,12.4956,90000.0
2010-08-03 13:00:00,19.75,19.75,19.71,19.72,81200.0,12.4956,12.4956,12.4703,12.4766,81200.0
2010-08-03 13:30:00,19.73,19.76,19.72,19.76,32100.0,12.4829,12.5019,12.4766,12.5019,32100.0
2010-08-03 14:00:00,19.75,19.75,19.68,19.7,174300.0,12.4956,12.4956,12.4513,12.464,174300.0
2010-08-03 14:30:00,19.7,19.7,19.64,19.66,304100.0,12.464,12.464,12.426,12.4387,304100.0
2010-08-03 15:00:00,19.66,19.69,19.64,19.66,346700.0,12.4387,12.4576,12.426,12.4387,346700.0
2010-08-03 15:30:00,19.66,19.66,19.58,19.59,678900.0,12.4387,12.4387,12.388,12.3944,678900.0
2010-08-04 09:30:00,19.7,19.8,19.58,19.8,264200.0,12.464,12.5272,12.388,12.5272,264200.0
2010-08-04 10:00:00,19.8,19.88,19.78,19.79,208100.0,12.5272,12.5778,12.5146,12.5209,208100.0
2010-08-04 10:30:00,19.8,19.81,19.67,19.67,541700.0,12.5272,12.5336,12.445,12.445,541700.0
2010-08-04 11:00:00,19.68,19.73,19.64,19.73,406900.0,12.4513,12.4829,12.426,12.4829,406900.0
2010-08-04 11:30:00,19.72,19.74,19.68,19.69,169400.0,12.4766,12.4893,12.4513,12.4576,169400.0
2010-08-04 12:00:00,19.69,19.7,19.67,19.69,99000.0,12.4576,12.464,12.445,12.4576,99000.0
2010-08-04 12:30:00,19.7,19.7,19.58,19.59,241300.0,12.464,12.464,12.388,12.3944,241300.0
2010-08-04 13:00:00,19.6,19.6,19.51,19.51,232300.0,12.4007,12.4007,12.3438,12.3438,232300.0
2010-08-04 13:30:00,19.52,19.55,19.51,19.53,192800.0,12.3501,12.3691,12.3438,12.3564,192800.0
2010-08-04 14:00:00,19.52,19.6,19.52,19.57,258100.0,12.3501,12.4007,12.3501,12.3817,258100.0
2010-08-04 14:30:00,19.58,19.61,19.57,19.6,243800.0,12.388,12.407,12.3817,12.4007,243800.0
2010-08-04 15:00:00,19.6,19.66,19.58,19.64,353500.0,12.4007,12.4387,12.388,12.426,353500.0
2010-08-04 15:30:00,19.65,19.71,19.62,19.68,800200.0,12.4323,12.4703,12.4134,12.4513,800200.0
2010-08-05 09:30:00,19.57,19.66,19.51,19.59,221500.0,12.3817,12.4387,12.3438,12.3944,221500.0
2010-08-05 10:00:00,19.6,19.7,19.58,19.7,289300.0,12.4007,12.464,12.388,12.464,289300.0
2010-08-05 10:30:00,19.7,19.71,19.67,19.69,138200.0,12.464,12.4703,12.445,12.4576,138200.0
2010-08-05 11:00:00,19.69,19.72,19.67,19.72,164200.0,12.4576,12.4766,12.445,12.4766,164200.0
2010-08-05 11:30:00,19.72,19.72,19.68,19.68,88100.0,12.4766,12.4766,12.4513,12.4513,88100.0
2010-08-05 12:00:00,19.68,19.71,19.67,19.71,103200.0,12.4513,12.4703,12.445,12.4703,103200.0
2010-08-05 12:30:00,19.71,19.73,19.7,19.73,74000.0,12.4703,12.4829,12.464,12.4829,74000.0
2010-08-05 13:00:00,19.72,19.74,19.7,19.73,69400.0,12.4766,12.4893,12.464,12.4829,69400.0
2010-08-05 13:30:00,19.73,19.76,19.72,19.75,89800.0,12.4829,12.5019,12.4766,12.4956,89800.0
2010-08-05 14:00:00,19.74,19.76,19.71,19.75,127000.0,12.4893,12.5019,12.4703,12.4956,127000.0
2010-08-05 14:30:00,19.75,19.76,19.72,19.75,178300.0,12.4956,12.5019,12.4766,12.4956,178300.0
2010-08-05 15:00:00,19.74,19.75,19.72,19.73,229300.0,12.4893,12.4956,12.4766,12.4829,229300.0
2010-08-05 15:30:00,19.73,19.76,19.73,19.73,552400.0,12.4829,12.5019,12.4829,12.4829,552400.0
2010-08-06 09:30:00,19.57,19.69,19.53,19.68,148200.0,12.3817,12.4576,12.3564,12.4513,148200.0
2010-08-06 10:00:00,19.68,19.69,19.57,19.58,157800.0,12.4513,12.4576,12.3817,12.388,157800.0
2010-08-06 10:30:00,19.58,19.63,19.38,19.41,281000.0,12.388,12.4197,12.2615,12.2805,281000.0
2010-08-06 11:00:00,19.41,19.46,19.37,19.44,127300.0,12.2805,12.3121,12.2552,12.2995,127300.0
2010-08-06 11:30:00,19.44,19.44,19.39,19.41,105800.0,12.2995,12.2995,12.2678,12.2805,105800.0
2010-08-06 12:00:00,19.4,19.45,19.39,19.4,96600.0,12.2742,12.3058,12.2678,12.2742,96600.0
2010-08-06 12:30:00,19.4,19.42,19.38,19.38,74400.0,12.2742,12.2868,12.2615,12.2615,74400.0
2010-08-06 13:00:00,19.38,19.41,19.34,19.34,109400.0,12.2615,12.2805,12.2362,12.2362,109400.0
2010-08-06 13:30:00,19.34,19.38,19.33,19.37,99500.0,12.2362,12.2615,12.2299,12.2552,99500.0
2010-08-06 14:00:00,19.38,19.43,19.35,19.43,97800.0,12.2615,12.2931,12.2425,12.2931,97800.0
2010-08-06 14:30:00,19.43,19.58,19.43,19.52,203600.0,12.2931,12.388,12.2931,12.3501,203600.0
2010-08-06 15:00:00,19.53,19.63,19.52,19.61,175600.0,12.3564,12.4197,12.3501,12.407,175600.0
2010-08-06 15:30:00,19.61,19.66,19.59,19.64,386700.0,12.407,12.4387,12.3944,12.426,386700.0
2010-08-09 09:30:00,19.78,19.8,19.65,19.71,115800.0,12.5146,12.5272,12.4323,12.4703,115800.0
2010-08-09 10:00:00,19.71,19.72,19.67,19.67,59800.0,12.4703,12.4766,12.445,12.445,59800.0
2010-08-09 10:30:00,19.67,19.71,19.66,19.71,66000.0,12.445,12.4703,12.4387,12.4703,66000.0
2010-08-09 11:00:00,19.71,19.73,19.7,19.7,44100.0,12.4703,12.4829,12.464,12.464,44100.0
2010-08-09 11:30:00,19.71,19.73,19.7,19.71,43700.0,12.4703,12.4829,12.464,12.4703,43700.0
2010-08-09 12:00:00,19.7,19.75,19.7,19.74,44000.0,12.464,12.4956,12.464,12.4893,44000.0
2010-08-09 12:30:00,19.74,19.75,19.73,19.75,31300.0,12.4893,12.4956,12.4829,12.4956,31300.0
2010-08-09 13:00:00,19.74,19.76,19.72,19.72,132400.0,12.4893,12.5019,12.4766,12.4766,132400.0
2010-08-09 13:30:00,19.72,19.77,19.72,19.76,51300.0,12.4766,12.5083,12.4766,12.5019,51300.0
2010-08-09 14:00:00,19.76,19.78,19.76,19.77,21200.0,12.5019,12.5146,12.5019,12.5083,21200.0
2010-08-09 14:30:00,19.77,19.83,19.75,19.81,116600.0,12.5083,12.5462,12.4956,12.5336,116600.0
2010-08-09 15:00:00,19.81,19.81,19.74,19.74,73400.0,12.5336,12.5336,12.4893,12.4893,73400.0
2010-08-09 15:30:00,19.75,19.81,19.75,19.79,691600.0,12.4956,12.5336,12.4956,12.5209,691600.0
2010-08-10 09:30:00,19.63,19.67,19.58,19.62,123400.0,12.4197,12.445,12.388,12.4134,123400.0
2010-08-10 10:00:00,19.63,19.72,19.62,19.69,114300.0,12.4197,12.4766,12.4134,12.4576,114300.0
2010-08-10 10:30:00,19.7,19.7,19.66,19.68,117600.0,12.464,12.464,12.4387,12.4513,117600.0
2010-08-10 11:00:00,19.68,19.76,19.68,19.74,229900.0,12.4513,12.5019,12.4513,12.4893,229900.0
2010-08-10 11:30:00,19.74,19.75,19.73,19.74,58000.0,12.4893,12.4956,12.4829,12.4893,58000.0
2010-08-10 12:00:00,19.74,19.75,19.71,19.71,89700.0,12.4893,12.4956,12.4703,12.4703,89700.0
2010-08-10 12:30:00,19.71,19.71,19.64,19.64,57300.0,12.4703,12.4703,12.426,12.426,57300.0
2010-08-10 13:00:00,19.63,19.64,19.6,19.6,44200.0,12.4197,12.426,12.4007,12.4007,44200.0
2010-08-10 13:30:00,19.6,19.65,19.59,19.64,57000.0,12.4007,12.4323,12.3944,12.426,57000.0
2010-08-10 14:00:00,19.64,19.86,19.64,19.77,358700.0,12.426,12.5652,12.426,12.5083,358700.0
2010-08-10 14:30:00,19.77,19.89,19.77,19.81,270400.0,12.5083,12.5842,12.5083,12.5336,270400.0
2010-08-10 15:00:00,19.81,19.86,19.72,19.78,387500.0,12.5336,12.5652,12.4766,12.5146,387500.0
2010-08-10 15:30:00,19.78,19.83,19.75,19.75,497600.0,12.5146,12.5462,12.4956,12.4956,497600.0
2010-08-11 09:30:00,19.54,19.54,19.32,19.39,198800.0,12.3627,12.3627,12.2235,12.2678,198800.0
2010-08-11 10:00:00,19.39,19.45,19.37,19.39,115200.0,12.2678,12.3058,12.2552,12.2678,115200.0
2010-08-11 10:30:00,19.39,19.42,19.36,19.37,113600.0,12.2678,12.2868,12.2489,12.2552,113600.0
2010-08-11 11:00:00,19.37,19.38,19.32,19.35,145700.0,12.2552,12.2615,12.2235,12.2425,145700.0
2010-08-11 11:30:00,19.35,19.38,19.35,19.38,50500.0,12.2425,12.2615,12.2425,12.2615,50500.0
2010-08-11 12:00:00,19.37,19.38,19.35,19.36,58300.0,12.2552,12.2615,12.2425,12.2489,58300.0
2010-08-11 12:30:00,19.35,19.36,19.29,19.31,77900.0,12.2425,12.2489,12.2046,12.2172,77900.0
2010-08-11 13:00:00,19.3,19.34,19.27,19.28,78000.0,12.2109,12.2362,12.1919,12.1982,78000.0
2010-08-11 13:30:00,19.29,19.3,19.26,19.26,61400.0,12.2046,12.2109,12.1856,12.1856,61400.0
2010-08-11 14:00:00,19.26,19.33,19.26,19.31,112500.0,12.1856,12.2299,12.1856,12.2172,112500.0
2010-08-11 14:30:00,19.31,19.31,19.22,19.24,201400.0,12.2172,12.2172,12.1603,12.1729,201400.0
2010-08-11 15:00:00,19.24,19.25,19.21,19.23,178200.0,12.1729,12.1793,12.1539,12.1666,178200.0
2010-08-11 15:30:00,19.23,19.27,19.17,19.2,1089500.0,12.1666,12.1919,12.1286,12.1476,1089500.0
2010-08-12 09:30:00,18.95,19.14,18.95,19.04,294600.0,11.9894,12.1097,11.9894,12.0464,294600.0
2010-08-12 10:00:00,19.04,19.08,18.95,18.96,227100.0,12.0464,12.0717,11.9894,11.9958,227100.0
2010-08-12 10:30:00,18.96,19.04,18.94,19.0,214700.0,11.9958,12.0464,11.9831,12.0211,214700.0
2010-08-12 11:00:00,19.01,19.01,18.95,18.98,211400.0,12.0274,12.0274,11.9894,12.0084,211400.0
2010-08-12 11:30:00,18.98,19.04,18.96,19.04,434500.0,12.0084,12.0464,11.9958,12.0464,434500.0
2010-08-12 12:00:00,19.04,19.19,19.01,19.17,430500.0,12.0464,12.1413,12.0274,12.1286,430500.0
2010-08-12 12:30:00,19.16,19.19,19.15,19.18,136200.0,12.1223,12.1413,12.116,12.135,136200.0
2010-08-12 13:00:00,19.18,19.18,19.12,19.14,150500.0,12.135,12.135,12.097,12.1097,150500.0
2010-08-12 13:30:00,19.14,19.15,19.11,19.11,208100.0,12.1097,12.116,12.0907,12.0907,208100.0
2010-08-12 14:00:00,19.11,19.11,19.08,19.11,141300.0,12.0907,12.0907,12.0717,12.0907,141300.0
2010-08-12 14:30:00,19.1,19.15,19.08,19.15,111700.0,12.0844,12.116,12.0717,12.116,111700.0
2010-08-12 15:00:00,19.14,19.23,19.14,19.2,208100.0,12.1097,12.1666,12.1097,12.1476,208100.0
2010-08-12 15:30:00,19.19,19.24,19.12,19.17,695600.0,12.1413,12.1729,12.097,12.1286,695600.0
2010-08-13 09:30:00,19.16,19.23,19.09,19.2,210500.0,12.1223,12.1666,12.078,12.1476,210500.0
2010-08-13 10:00:00,19.19,19.24,19.14,19.16,146100.0,12.1413,12.1729,12.1097,12.1223,146100.0
2010-08-13 10:30:00,19.16,19.2,19.13,19.18,145500.0,12.1223,12.1476,12.1033,12.135,145500.0
2010-08-13 11:00:00,19.17,19.2,19.15,19.16,152900.0,12.1286,12.1476,12.116,12.1223,152900.0
2010-08-13 11:30:00,19.16,19.22,19.15,19.22,103300.0,12.1223,12.1603,12.116,12.1603,103300.0
2010-08-13 12:00:00,19.22,19.26,19.21,19.26,69200.0,12.1603,12.1856,12.1539,12.1856,69200.0
2010-08-13 12:30:00,19.25,19.35,19.24,19.35,138200.0,12.1793,12.2425,12.1729,12.2425,138200.0
2010-08-13 13:00:00,19.34,19.35,19.31,19.33,76100.0,12.2362,12.2425,12.2172,12.2299,76100.0
2010-08-13 13:30:00,19.33,19.38,19.31,19.31,67100.0,12.2299,12.2615,12.2172,12.2172,67100.0
2010-08-13 14:00:00,19.3,19.31,19.26,19.26,69300.0,12.2109,12.2172,12.1856,12.1856,69300.0
2010-08-13 14:30:00,19.26,19.28,19.22,19.23,87900.0,12.1856,12.1982,12.1603,12.1666,87900.0
2010-08-13 15:00:00,19.24,19.27,19.23,19.25,100000.0,12.1729,12.1919,12.1666,12.1793,100000.0
2010-08-13 15:30:00,19.25,19.27,19.16,19.17,477300.0,12.1793,12.1919,12.1223,12.1286,477300.0
2010-08-16 09:30:00,19.09,19.09,18.97,19.03,128200.0,12.078,12.078,12.0021,12.0401,128200.0
2010-08-16 10:00:00,19.02,19.16,19.02,19.1,134100.0,12.0337,12.1223,12.0337,12.0844,134100.0
2010-08-16 10:30:00,19.11,19.12,19.08,19.09,81900.0,12.0907,12.097,12.0717,12.078,81900.0
2010-08-16 11:00:00,19.09,19.09,19.02,19.05,92900.0,12.078,12.078,12.0337,12.0527,92900.0
2010-08-16 11:30:00,19.05,19.12,19.05,19.11,57900.0,12.0527,12.097,12.0527,12.0907,57900.0
2010-08-16 12:00:00,19.11,19.14,19.1,19.14,42700.0,12.0907,12.1097,12.0844,12.1097,42700.0
2010-08-16 12:30:00,19.14,19.16,19.13,19.13,55600.0,12.1097,12.1223,12.1033,12.1033,55600.0
2010-08-16 13:00:00,19.14,19.19,19.12,19.13,181100.0,12.1097,12.1413,12.097,12.1033,181100.0
2010-08-16 13:30:00,19.13,19.13,19.08,19.09,307400.0,12.1033,12.1033,12.0717,12.078,307400.0
2010-08-16 14:00:00,19.09,19.1,18.99,19.04,431300.0,12.078,12.0844,12.0148,12.0464,431300.0
2010-08-16 14:30:00,19.04,19.07,18.97,18.97,241400.0,12.0464,12.0654,12.0021,12.0021,241400.0
2010-08-16 15:00:00,18.98,19.02,18.97,19.02,264600.0,12.0084,12.0337,12.0021,12.0337,264600.0
2010-08-16 15:30:00,19.02,19.09,19.0,19.09,473800.0,12.0337,12.078,12.0211,12.078,473800.0
2010-08-17 09:30:00,19.27,19.32,19.16,19.21,132400.0,12.1919,12.2235,12.1223,12.1539,132400.0
2010-08-17 10:00:00,19.21,19.25,19.2,19.2,120100.0,12.1539,12.1793,12.1476,12.1476,120100.0
2010-08-17 10:30:00,19.21,19.3,19.19,19.29,136500.0,12.1539,12.2109,12.1413,12.2046,136500.0
2010-08-17 11:00:00,19.3,19.41,19.3,19.34,302800.0,12.2109,12.2805,12.2109,12.2362,302800.0
2010-08-17 11:30:00,19.35,19.38,19.34,19.34,157100.0,12.2425,12.2615,12.2362,12.2362,157100.0
2010-08-17 12:00:00,19.34,19.34,19.27,19.29,85600.0,12.2362,12.2362,12.1919,12.2046,85600.0
2010-08-17 12:30:00,19.29,19.29,19.26,19.27,99200.0,12.2046,12.2046,12.1856,12.1919,99200.0
2010-08-17 13:00:00,19.27,19.35,19.25,19.35,228600.0,12.1919,12.2425,12.1793,12.2425,228600.0
2010-08-17 13:30:00,19.35,19.35,19.29,19.33,293800.0,12.2425,12.2425,12.2046,12.2299,293800.0
2010-08-17 14:00:00,19.33,19.35,19.32,19.33,271200.0,12.2299,12.2425,12.2235,12.2299,271200.0
2010-08-17 14:30:00,19.32,19.33,19.29,19.29,334900.0,12.2235,12.2299,12.2046,12.2046,334900.0
2010-08-17 15:00:00,19.3,19.3,19.26,19.29,354200.0,12.2109,12.2109,12.1856,12.2046,354200.0
2010-08-17 15:30:00,19.29,19.29,19.23,19.24,1050600.0,12.2046,12.2046,12.1666,12.1729,1050600.0
2010-08-18 09:30:00,19.23,19.36,19.19,19.31,395700.0,12.1666,12.2489,12.1413,12.2172,395700.0
2010-08-18 10:00:00,19.3,19.46,19.3,19.36,415200.0,12.2109,12.3121,12.2109,12.2489,415200.0
2010-08-18 10:30:00,19.36,19.46,19.36,19.43,231500.0,12.2489,12.3121,12.2489,12.2931,231500.0
2010-08-18 11:00:00,19.43,19.47,19.37,19.39,319500.0,12.2931,12.3184,12.2552,12.2678,319500.0
2010-08-18 11:30:00,19.39,19.41,19.37,19.38,295900.0,12.2678,12.2805,12.2552,12.2615,295900.0
2010-08-18 12:00:00,19.37,19.38,19.32,19.34,122800.0,12.2552,12.2615,12.2235,12.2362,122800.0
2010-08-18 12:30:00,19.33,19.42,19.33,19.39,417000.0,12.2299,12.2868,12.2299,12.2678,417000.0
2010-08-18 13:00:00,19.39,19.45,19.38,19.44,484900.0,12.2678,12.3058,12.2615,12.2995,484900.0
2010-08-18 13:30:00,19.45,19.6,19.44,19.59,431500.0,12.3058,12.4007,12.2995,12.3944,431500.0
2010-08-18 14:00:00,19.59,19.61,19.55,19.6,423700.0,12.3944,12.407,12.3691,12.4007,423700.0
2010-08-18 14:30:00,19.59,19.62,19.56,19.61,236800.0,12.3944,12.4134,12.3754,12.407,236800.0
2010-08-18 15:00:00,19.61,19.67,19.6,19.66,797900.0,12.407,12.445,12.4007,12.4387,797900.0
2010-08-18 15:30:00,19.66,19.74,19.61,19.71,1825100.0,12.4387,12.4893,12.407,12.4703,1825100.0
2010-08-19 09:30:00,19.67,19.68,19.58,19.66,629400.0,12.445,12.4513,12.388,12.4387,629400.0
2010-08-19 10:00:00,19.65,19.71,19.62,19.67,1007800.0,12.4323,12.4703,12.4134,12.445,1007800.0
2010-08-19 10:30:00,19.66,19.72,19.61,19.67,445800.0,12.4387,12.4766,12.407,12.445,445800.0
2010-08-19 11:00:00,19.67,19.68,19.59,19.6,598300.0,12.445,12.4513,12.3944,12.4007,598300.0
2010-08-19 11:30:00,19.6,19.61,19.49,19.52,624300.0,12.4007,12.407,12.3311,12.3501,624300.0
2010-08-19 12:00:00,19.52,19.58,19.5,19.58,411200.0,12.3501,12.388,12.3374,12.388,411200.0
2010-08-19 12:30:00,19.57,19.57,19.51,19.54,449500.0,12.3817,12.3817,12.3438,12.3627,449500.0
2010-08-19 13:00:00,19.55,19.6,19.54,19.55,367500.0,12.3691,12.4007,12.3627,12.3691,367500.0
2010-08-19 13:30:00,19.55,19.57,19.53,19.54,131000.0,12.3691,12.3817,12.3564,12.3627,131000.0
2010-08-19 14:00:00,19.53,19.57,19.51,19.56,240700.0,12.3564,12.3817,12.3438,12.3754,240700.0
2010-08-19 14:30:00,19.56,19.56,19.51,19.51,380300.0,12.3754,12.3754,12.3438,12.3438,380300.0
2010-08-19 15:00:00,19.51,19.63,19.49,19.58,416200.0,12.3438,12.4197,12.3311,12.388,416200.0
2010-08-19 15:30:00,19.58,19.59,19.49,19.5,983600.0,12.388,12.3944,12.3311,12.3374,983600.0
2010-08-20 09:30:00,19.42,19.5,19.35,19.47,805800.0,12.2868,12.3374,12.2425,12.3184,805800.0
2010-08-20 10:00:00,19.47,19.54,19.45,19.46,249600.0,12.3184,12.3627,12.3058,12.3121,249600.0
2010-08-20 10:30:00,19.47,19.47,19.42,19.43,227100.0,12.3184,12.3184,12.2868,12.2931,227100.0
2010-08-20 11:00:00,19.43,19.44,19.35,19.35,241100.0,12.2931,12.2995,12.2425,12.2425,241100.0
2010-08-20 11:30:00,19.35,19.36,19.3,19.34,244600.0,12.2425,12.2489,12.2109,12.2362,244600.0
2010-08-20 12:00:00,19.33,19.46,19.33,19.46,105800.0,12.2299,12.3121,12.2299,12.3121,105800.0
2010-08-20 12:30:00,19.45,19.47,19.41,19.45,103600.0,12.3058,12.3184,12.2805,12.3058,103600.0
2010-08-20 13:00:00,19.46,19.51,19.44,19.47,122400.0,12.3121,12.3438,12.2995,12.3184,122400.0
2010-08-20 13:30:00,19.47,19.48,19.43,19.45,68400.0,12.3184,12.3248,12.2931,12.3058,68400.0
2010-08-20 14:00:00,19.44,19.47,19.43,19.46,94300.0,12.2995,12.3184,12.2931,12.3121,94300.0
2010-08-20 14:30:00,19.45,19.56,19.45,19.53,134400.0,12.3058,12.3754,12.3058,12.3564,134400.0
2010-08-20 15:00:00,19.52,19.54,19.48,19.51,177800.0,12.3501,12.3627,12.3248,12.3438,177800.0
2010-08-20 15:30:00,19.51,19.53,19.45,19.45,535900.0,12.3438,12.3564,12.3058,12.3058,535900.0
2010-08-23 09:30:00,19.57,19.6,19.49,19.53,97000.0,12.3817,12.4007,12.3311,12.3564,97000.0
2010-08-23 10:00:00,19.53,19.53,19.41,19.48,188600.0,12.3564,12.3564,12.2805,12.3248,188600.0
2010-08-23 10:30:00,19.49,19.56,19.43,19.48,157200.0,12.3311,12.3754,12.2931,12.3248,157200.0
2010-08-23 11:00:00,19.49,19.52,19.44,19.45,170100.0,12.3311,12.3501,12.2995,12.3058,170100.0
2010-08-23 11:30:00,19.45,19.52,19.45,19.46,87700.0,12.3058,12.3501,12.3058,12.3121,87700.0
2010-08-23 12:00:00,19.46,19.53,19.46,19.52,138300.0,12.3121,12.3564,12.3121,12.3501,138300.0
2010-08-23 12:30:00,19.53,19.56,19.52,19.53,69800.0,12.3564,12.3754,12.3501,12.3564,69800.0
2010-08-23 13:00:00,19.53,19.57,19.5,19.57,127100.0,12.3564,12.3817,12.3374,12.3817,127100.0
2010-08-23 13:30:00,19.56,19.57,19.53,19.56,118000.0,12.3754,12.3817,12.3564,12.3754,118000.0
2010-08-23 14:00:00,19.55,19.61,19.55,19.58,119100.0,12.3691,12.407,12.3691,12.388,119100.0
2010-08-23 14:30:00,19.58,19.61,19.56,19.56,120100.0,12.388,12.407,12.3754,12.3754,120100.0
2010-08-23 15:00:00,19.56,19.58,19.49,19.49,224500.0,12.3754,12.388,12.3311,12.3311,224500.0
2010-08-23 15:30:00,19.5,19.51,19.38,19.39,684200.0,12.3374,12.3438,12.2615,12.2678,684200.0
2010-08-24 09:30:00,19.15,19.33,19.15,19.29,186600.0,12.116,12.2299,12.116,12.2046,186600.0
2010-08-24 10:00:00,19.29,19.46,19.2,19.38,415300.0,12.2046,12.3121,12.1476,12.2615,415300.0
2010-08-24 10:30:00,19.38,19.38,19.29,19.36,88200.0,12.2615,12.2615,12.2046,12.2489,88200.0
2010-08-24 11:00:00,19.36,19.41,19.31,19.36,119400.0,12.2489,12.2805,12.2172,12.2489,119400.0
2010-08-24 11:30:00,19.36,19.45,19.33,19.39,83100.0,12.2489,12.3058,12.2299,12.2678,83100.0
2010-08-24 12:00:00,19.39,19.41,19.34,19.36,127200.0,12.2678,12.2805,12.2362,12.2489,127200.0
2010-08-24 12:30:00,19.36,19.43,19.36,19.41,146000.0,12.2489,12.2931,12.2489,12.2805,146000.0
2010-08-24 13:00:00,19.4,19.46,19.37,19.45,83900.0,12.2742,12.3121,12.2552,12.3058,83900.0
2010-08-24 13:30:00,19.45,19.45,19.32,19.33,111200.0,12.3058,12.3058,12.2235,12.2299,111200.0
2010-08-24 14:00:00,19.32,19.4,19.3,19.36,137100.0,12.2235,12.2742,12.2109,12.2489,137100.0
2010-08-24 14:30:00,19.36,19.4,19.34,19.37,143900.0,12.2489,12.2742,12.2362,12.2552,143900.0
2010-08-24 15:00:00,19.38,19.44,19.36,19.41,216600.0,12.2615,12.2995,12.2489,12.2805,216600.0
2010-08-24 15:30:00,19.42,19.43,19.26,19.28,793900.0,12.2868,12.2931,12.1856,12.1982,793900.0
2010-08-25 09:30:00,19.13,19.25,19.07,19.13,377500.0,12.1033,12.1793,12.0654,12.1033,377500.0
2010-08-25 10:00:00,19.14,19.27,19.06,19.24,435000.0,12.1097,12.1919,12.059,12.1729,435000.0
2010-08-25 10:30:00,19.23,19.32,19.19,19.3,162200.0,12.1666,12.2235,12.1413,12.2109,162200.0
2010-08-25 11:00:00,19.3,19.33,19.26,19.32,134500.0,12.2109,12.2299,12.1856,12.2235,134500.0
2010-08-25 11:30:00,19.32,19.34,19.31,19.33,130600.0,12.2235,12.2362,12.2172,12.2299,130600.0
2010-08-25 12:00:00,19.33,19.34,19.29,19.33,122600.0,12.2299,12.2362,12.2046,12.2299,122600.0
2010-08-25 12:30:00,19.33,19.34,19.3,19.34,129300.0,12.2299,12.2362,12.2109,12.2362,129300.0
2010-08-25 13:00:00,19.34,19.38,19.33,19.36,159500.0,12.2362,12.2615,12.2299,12.2489,159500.0
2010-08-25 13:30:00,19.35,19.44,19.35,19.42,183600.0,12.2425,12.2995,12.2425,12.2868,183600.0
2010-08-25 14:00:00,19.42,19.5,19.42,19.49,154100.0,12.2868,12.3374,12.2868,12.3311,154100.0
2010-08-25 14:30:00,19.48,19.59,19.48,19.57,356500.0,12.3248,12.3944,12.3248,12.3817,356500.0
2010-08-25 15:00:00,19.57,19.58,19.5,19.52,239100.0,12.3817,12.388,12.3374,12.3501,239100.0
2010-08-25 15:30:00,19.51,19.59,19.51,19.53,683000.0,12.3438,12.3944,12.3438,12.3564,683000.0
2010-08-26 09:30:00,19.56,19.61,19.5,19.58,350400.0,12.3754,12.407,12.3374,12.388,350400.0
2010-08-26 10:00:00,19.57,19.61,19.54,19.57,314200.0,12.3817,12.407,12.3627,12.3817,314200.0
2010-08-26 10:30:00,19.57,19.62,19.55,19.56,177500.0,12.3817,12.4134,12.3691,12.3754,177500.0
2010-08-26 11:00:00,19.55,19.56,19.47,19.49,410500.0,12.3691,12.3754,12.3184,12.3311,410500.0
2010-08-26 11:30:00,19.48,19.51,19.42,19.49,149900.0,12.3248,12.3438,12.2868,12.3311,149900.0
2010-08-26 12:00:00,19.49,19.54,19.48,19.5,173300.0,12.3311,12.3627,12.3248,12.3374,173300.0
2010-08-26 12:30:00,19.5,19.53,19.49,19.51,150400.0,12.3374,12.3564,12.3311,12.3438,150400.0
2010-08-26 13:00:00,19.53,19.58,19.52,19.58,107600.0,12.3564,12.388,12.3501,12.388,107600.0
2010-08-26 13:30:00,19.57,19.59,19.49,19.49,104900.0,12.3817,12.3944,12.3311,12.3311,104900.0
2010-08-26 14:00:00,19.49,19.49,19.4,19.42,216800.0,12.3311,12.3311,12.2742,12.2868,216800.0
2010-08-26 14:30:00,19.42,19.43,19.34,19.36,185400.0,12.2868,12.2931,12.2362,12.2489,185400.0
2010-08-26 15:00:00,19.36,19.47,19.35,19.44,292000.0,12.2489,12.3184,12.2425,12.2995,292000.0
2010-08-26 15:30:00,19.44,19.52,19.4,19.41,682800.0,12.2995,12.3501,12.2742,12.2805,682800.0
2010-08-27 09:30:00,19.54,19.54,19.42,19.43,152900.0,12.3627,12.3627,12.2868,12.2931,152900.0
2010-08-27 10:00:00,19.43,19.54,19.32,19.53,317000.0,12.2931,12.3627,12.2235,12.3564,317000.0
2010-08-27 10:30:00,19.53,19.61,19.53,19.59,223100.0,12.3564,12.407,12.3564,12.3944,223100.0
2010-08-27 11:00:00,19.59,19.7,19.59,19.67,198000.0,12.3944,12.464,12.3944,12.445,198000.0
2010-08-27 11:30:00,19.68,19.69,19.61,19.64,182200.0,12.4513,12.4576,12.407,12.426,182200.0
2010-08-27 12:00:00,19.64,19.74,19.63,19.73,126500.0,12.426,12.4893,12.4197,12.4829,126500.0
2010-08-27 12:30:00,19.72,19.73,19.68,19.69,191100.0,12.4766,12.4829,12.4513,12.4576,191100.0
2010-08-27 13:00:00,19.69,19.7,19.62,19.7,166100.0,12.4576,12.464,12.4134,12.464,166100.0
2010-08-27 13:30:00,19.69,19.8,19.69,19.79,189300.0,12.4576,12.5272,12.4576,12.5209,189300.0
2010-08-27 14:00:00,19.79,19.82,19.74,19.79,181600.0,12.5209,12.5399,12.4893,12.5209,181600.0
2010-08-27 14:30:00,19.79,19.83,19.78,19.8,154600.0,12.5209,12.5462,12.5146,12.5272,154600.0
2010-08-27 15:00:00,19.8,19.86,19.79,19.85,276600.0,12.5272,12.5652,12.5209,12.5589,276600.0
2010-08-27 15:30:00,19.85,19.9,19.82,19.89,736100.0,12.5589,12.5905,12.5399,12.5842,736100.0
2010-08-30 09:30:00,19.81,19.86,19.72,19.8,131600.0,12.5336,12.5652,12.4766,12.5272,131600.0
2010-08-30 10:00:00,19.8,19.8,19.74,19.76,184100.0,12.5272,12.5272,12.4893,12.5019,184100.0
2010-08-30 10:30:00,19.76,19.83,19.72,19.81,146100.0,12.5019,12.5462,12.4766,12.5336,146100.0
2010-08-30 11:00:00,19.81,19.84,19.78,19.83,158700.0,12.5336,12.5525,12.5146,12.5462,158700.0
2010-08-30 11:30:00,19.83,19.84,19.8,19.84,264600.0,12.5462,12.5525,12.5272,12.5525,264600.0
2010-08-30 12:00:00,19.84,19.86,19.83,19.86,143800.0,12.5525,12.5652,12.5462,12.5652,143800.0
2010-08-30 12:30:00,19.85,19.92,19.85,19.91,300000.0,12.5589,12.6032,12.5589,12.5968,300000.0
2010-08-30 13:00:00,19.91,19.93,19.86,19.86,218500.0,12.5968,12.6095,12.5652,12.5652,218500.0
2010-08-30 13:30:00,19.86,19.91,19.86,19.9,192500.0,12.5652,12.5968,12.5652,12.5905,192500.0
2010-08-30 14:00:00,19.89,19.9,19.83,19.9,232600.0,12.5842,12.5905,12.5462,12.5905,232600.0
2010-08-30 14:30:00,19.9,19.92,19.89,19.92,188100.0,12.5905,12.6032,12.5842,12.6032,188100.0
2010-08-30 15:00:00,19.92,19.92,19.86,19.89,280200.0,12.6032,12.6032,12.5652,12.5842,280200.0
2010-08-30 15:30:00,19.88,19.9,19.77,19.78,1352300.0,12.5778,12.5905,12.5083,12.5146,1352300.0
2010-08-31 09:30:00,19.76,19.76,19.47,19.49,365700.0,12.5019,12.5019,12.3184,12.3311,365700.0
2010-08-31 10:00:00,19.49,19.78,19.48,19.76,244400.0,12.3311,12.5146,12.3248,12.5019,244400.0
2010-08-31 10:30:00,19.76,19.8,19.68,19.79,279800.0,12.5019,12.5272,12.4513,12.5209,279800.0
2010-08-31 11:00:00,19.79,19.84,19.75,19.82,200400.0,12.5209,12.5525,12.4956,12.5399,200400.0
2010-08-31 11:30:00,19.82,19.88,19.81,19.82,145800.0,12.5399,12.5778,12.5336,12.5399,145800.0
2010-08-31 12:00:00,19.83,19.88,19.82,19.85,102700.0,12.5462,12.5778,12.5399,12.5589,102700.0
2010-08-31 12:30:00,19.84,19.85,19.81,19.81,84800.0,12.5525,12.5589,12.5336,12.5336,84800.0
2010-08-31 13:00:00,19.81,19.87,19.8,19.86,155600.0,12.5336,12.5715,12.5272,12.5652,155600.0
2010-08-31 13:30:00,19.86,19.9,19.84,19.9,128000.0,12.5652,12.5905,12.5525,12.5905,128000.0
2010-08-31 14:00:00,19.89,19.92,19.76,19.79,282800.0,12.5842,12.6032,12.5019,12.5209,282800.0
2010-08-31 14:30:00,19.8,19.8,19.68,19.71,216500.0,12.5272,12.5272,12.4513,12.4703,216500.0
2010-08-31 15:00:00,19.71,19.77,19.7,19.77,282800.0,12.4703,12.5083,12.464,12.5083,282800.0
2010-08-31 15:30:00,19.77,19.84,19.7,19.78,1001000.0,12.5083,12.5525,12.464,12.5146,1001000.0
2010-09-01 09:30:00,19.98,20.0,19.83,19.93,306900.0,12.6411,12.6538,12.5462,12.6095,306900.0
2010-09-01 10:00:00,19.94,20.1,19.93,20.06,615400.0,12.6158,12.717,12.6095,12.6917,615400.0
2010-09-01 10:30:00,20.06,20.1,20.05,20.08,327800.0,12.6917,12.717,12.6854,12.7044,327800.0
2010-09-01 11:00:00,20.08,20.1,20.05,20.09,173200.0,12.7044,12.717,12.6854,12.7107,173200.0
2010-09-01 11:30:00,20.1,20.14,20.08,20.09,260100.0,12.717,12.7423,12.7044,12.7107,260100.0
2010-09-01 12:00:00,20.09,20.09,20.05,20.06,133800.0,12.7107,12.7107,12.6854,12.6917,133800.0
2010-09-01 12:30:00,20.07,20.12,20.06,20.12,90400.0,12.6981,12.7297,12.6917,12.7297,90400.0
2010-09-01 13:00:00,20.12,20.17,20.11,20.16,133300.0,12.7297,12.7613,12.7234,12.755,133300.0
2010-09-01 13:30:00,20.16,20.21,20.16,20.2,189900.0,12.755,12.7866,12.755,12.7803,189900.0
2010-09-01 14:00:00,20.2,20.22,20.17,20.19,239100.0,12.7803,12.793,12.7613,12.774,239100.0
2010-09-01 14:30:00,20.18,20.2,20.17,20.19,174600.0,12.7677,12.7803,12.7613,12.774,174600.0
2010-09-01 15:00:00,20.2,20.26,20.18,20.21,338100.0,12.7803,12.8183,12.7677,12.7866,338100.0
2010-09-01 15:30:00,20.22,20.36,20.21,20.33,945800.0,12.793,12.8815,12.7866,12.8626,945800.0
2010-09-02 09:30:00,20.39,20.4,20.27,20.37,204000.0,12.9005,12.9068,12.8246,12.8879,204000.0
2010-09-02 10:00:00,20.37,20.42,20.31,20.37,205000.0,12.8879,12.9195,12.8499,12.8879,205000.0
2010-09-02 10:30:00,20.37,20.4,20.34,20.38,171700.0,12.8879,12.9068,12.8689,12.8942,171700.0
2010-09-02 11:00:00,20.38,20.41,20.37,20.41,148200.0,12.8942,12.9132,12.8879,12.9132,148200.0
2010-09-02 11:30:00,20.41,20.45,20.4,20.45,158400.0,12.9132,12.9385,12.9068,12.9385,158400.0
2010-09-02 12:00:00,20.44,20.45,20.38,20.4,143100.0,12.9322,12.9385,12.8942,12.9068,143100.0
2010-09-02 12:30:00,20.39,20.4,20.33,20.33,120600.0,12.9005,12.9068,12.8626,12.8626,120600.0
2010-09-02 13:00:00,20.33,20.39,20.33,20.36,114700.0,12.8626,12.9005,12.8626,12.8815,114700.0
2010-09-02 13:30:00,20.36,20.44,20.36,20.44,72900.0,12.8815,12.9322,12.8815,12.9322,72900.0
2010-09-02 14:00:00,20.43,20.48,20.43,20.44,108600.0,12.9258,12.9575,12.9258,12.9322,108600.0
2010-09-02 14:30:00,20.43,20.47,20.43,20.47,89900.0,12.9258,12.9511,12.9258,12.9511,89900.0
2010-09-02 15:00:00,20.46,20.47,20.45,20.46,116300.0,12.9448,12.9511,12.9385,12.9448,116300.0
2010-09-02 15:30:00,20.45,20.56,20.45,20.54,784200.0,12.9385,13.0081,12.9385,12.9954,784200.0
2010-09-03 09:30:00,20.7,20.7,20.57,20.59,304600.0,13.0967,13.0967,13.0144,13.0271,304600.0
2010-09-03 10:00:00,20.58,20.58,20.4,20.41,750800.0,13.0207,13.0207,12.9068,12.9132,750800.0
2010-09-03 10:30:00,20.42,20.46,20.37,20.41,413800.0,12.9195,12.9448,12.8879,12.9132,413800.0
2010-09-03 11:00:00,20.41,20.44,20.38,20.42,263500.0,12.9132,12.9322,12.8942,12.9195,263500.0
2010-09-03 11:30:00,20.42,20.47,20.42,20.44,213400.0,12.9195,12.9511,12.9195,12.9322,213400.0
2010-09-03 12:00:00,20.44,20.46,20.41,20.45,197000.0,12.9322,12.9448,12.9132,12.9385,197000.0
2010-09-03 12:30:00,20.44,20.55,20.44,20.54,160200.0,12.9322,13.0018,12.9322,12.9954,160200.0
2010-09-03 13:00:00,20.54,20.55,20.53,20.55,97300.0,12.9954,13.0018,12.9891,13.0018,97300.0
2010-09-03 13:30:00,20.55,20.63,20.54,20.63,141100.0,13.0018,13.0524,12.9954,13.0524,141100.0
2010-09-03 14:00:00,20.63,20.66,20.6,20.65,183700.0,13.0524,13.0713,13.0334,13.065,183700.0
2010-09-03 14:30:00,20.65,20.66,20.59,20.59,142300.0,13.065,13.0713,13.0271,13.0271,142300.0
2010-09-03 15:00:00,20.6,20.67,20.59,20.67,148900.0,13.0334,13.0777,13.0271,13.0777,148900.0
2010-09-03 15:30:00,20.67,20.75,20.66,20.73,747400.0,13.0777,13.1283,13.0713,13.1156,747400.0
2010-09-07 09:30:00,20.6,20.65,20.5,20.52,196400.0,13.0334,13.065,12.9701,12.9828,196400.0
2010-09-07 10:00:00,20.53,20.61,20.5,20.6,153300.0,12.9891,13.0397,12.9701,13.0334,153300.0
2010-09-07 10:30:00,20.59,20.65,20.58,20.64,116300.0,13.0271,13.065,13.0207,13.0587,116300.0
2010-09-07 11:00:00,20.63,20.71,20.62,20.69,178300.0,13.0524,13.103,13.046,13.0903,178300.0
2010-09-07 11:30:00,20.69,20.74,20.67,20.74,159400.0,13.0903,13.122,13.0777,13.122,159400.0
2010-09-07 12:00:00,20.73,20.75,20.71,20.71,121700.0,13.1156,13.1283,13.103,13.103,121700.0
2010-09-07 12:30:00,20.71,20.72,20.65,20.66,171400.0,13.103,13.1093,13.065,13.0713,171400.0
2010-09-07 13:00:00,20.67,20.67,20.61,20.63,157300.0,13.0777,13.0777,13.0397,13.0524,157300.0
2010-09-07 13:30:00,20.63,20.66,20.62,20.65,90900.0,13.0524,13.0713,13.046,13.065,90900.0
2010-09-07 14:00:00,20.64,20.65,20.6,20.61,114900.0,13.0587,13.065,13.0334,13.0397,114900.0
2010-09-07 14:30:00,20.61,20.61,20.55,20.56,170500.0,13.0397,13.0397,13.0018,13.0081,170500.0
2010-09-07 15:00:00,20.55,20.58,20.53,20.55,233400.0,13.0018,13.0207,12.9891,13.0018,233400.0
2010-09-07 15:30:00,20.55,20.58,20.45,20.46,683200.0,13.0018,13.0207,12.9385,12.9448,683200.0
2010-09-08 09:30:00,20.53,20.75,20.53,20.75,131900.0,12.9891,13.1283,12.9891,13.1283,131900.0
2010-09-08 10:00:00,20.75,20.76,20.68,20.71,134200.0,13.1283,13.1346,13.084,13.103,134200.0
2010-09-08 10:30:00,20.7,20.75,20.69,20.69,87100.0,13.0967,13.1283,13.0903,13.0903,87100.0
2010-09-08 11:00:00,20.7,20.73,20.68,20.68,155200.0,13.0967,13.1156,13.084,13.084,155200.0
2010-09-08 11:30:00,20.68,20.73,20.68,20.72,59800.0,13.084,13.1156,13.084,13.1093,59800.0
2010-09-08 12:00:00,20.72,20.73,20.72,20.73,33300.0,13.1093,13.1156,13.1093,13.1156,33300.0
2010-09-08 12:30:00,20.72,20.77,20.71,20.72,167900.0,13.1093,13.1409,13.103,13.1093,167900.0
2010-09-08 13:00:00,20.73,20.77,20.72,20.75,140400.0,13.1156,13.1409,13.1093,13.1283,140400.0
2010-09-08 13:30:00,20.76,20.77,20.69,20.74,169200.0,13.1346,13.1409,13.0903,13.122,169200.0
2010-09-08 14:00:00,20.73,20.76,20.68,20.76,220000.0,13.1156,13.1346,13.084,13.1346,220000.0
2010-09-08 14:30:00,20.75,20.79,20.74,20.74,112400.0,13.1283,13.1536,13.122,13.122,112400.0
2010-09-08 15:00:00,20.75,20.79,20.73,20.74,274000.0,13.1283,13.1536,13.1156,13.122,274000.0
2010-09-08 15:30:00,20.74,20.79,20.7,20.75,526600.0,13.122,13.1536,13.0967,13.1283,526600.0
2010-09-09 09:30:00,20.97,21.0,20.83,20.85,193400.0,13.2675,13.2865,13.1789,13.1916,193400.0
2010-09-09 10:00:00,20.86,20.86,20.76,20.8,157500.0,13.1979,13.1979,13.1346,13.1599,157500.0
2010-09-09 10:30:00,20.81,20.81,20.7,20.72,213900.0,13.1663,13.1663,13.0967,13.1093,213900.0
2010-09-09 11:00:00,20.72,20.8,20.72,20.79,94300.0,13.1093,13.1599,13.1093,13.1536,94300.0
2010-09-09 11:30:00,20.79,20.8,20.75,20.75,76100.0,13.1536,13.1599,13.1283,13.1283,76100.0
2010-09-09 12:00:00,20.76,20.77,20.75,20.76,71800.0,13.1346,13.1409,13.1283,13.1346,71800.0
2010-09-09 12:30:00,20.76,20.76,20.65,20.65,129200.0,13.1346,13.1346,13.065,13.065,129200.0
2010-09-09 13:00:00,20.65,20.66,20.49,20.49,398800.0,13.065,13.0713,12.9638,12.9638,398800.0
2010-09-09 13:30:00,20.5,20.53,20.43,20.47,493500.0,12.9701,12.9891,12.9258,12.9511,493500.0
2010-09-09 14:00:00,20.47,20.5,20.44,20.44,284700.0,12.9511,12.9701,12.9322,12.9322,284700.0
2010-09-09 14:30:00,20.45,20.48,20.41,20.42,336600.0,12.9385,12.9575,12.9132,12.9195,336600.0
2010-09-09 15:00:00,20.43,20.46,20.37,20.43,597600.0,12.9258,12.9448,12.8879,12.9258,597600.0
2010-09-09 15:30:00,20.43,20.47,20.39,20.39,1362200.0,12.9258,12.9511,12.9005,12.9005,1362200.0
2010-09-10 09:30:00,20.46,20.52,20.42,20.5,226200.0,12.9448,12.9828,12.9195,12.9701,226200.0
2010-09-10 10:00:00,20.5,20.57,20.49,20.54,152300.0,12.9701,13.0144,12.9638,12.9954,152300.0
2010-09-10 10:30:00,20.54,20.54,20.47,20.5,132400.0,12.9954,12.9954,12.9511,12.9701,132400.0
2010-09-10 11:00:00,20.5,20.5,20.43,20.45,160300.0,12.9701,12.9701,12.9258,12.9385,160300.0
2010-09-10 11:30:00,20.45,20.46,20.41,20.41,155700.0,12.9385,12.9448,12.9132,12.9132,155700.0
2010-09-10 12:00:00,20.41,20.44,20.37,20.43,110800.0,12.9132,12.9322,12.8879,12.9258,110800.0
2010-09-10 12:30:00,20.44,20.48,20.41,20.44,106900.0,12.9322,12.9575,12.9132,12.9322,106900.0
2010-09-10 13:00:00,20.44,20.45,20.42,20.42,148100.0,12.9322,12.9385,12.9195,12.9195,148100.0
2010-09-10 13:30:00,20.43,20.46,20.42,20.45,177200.0,12.9258,12.9448,12.9195,12.9385,177200.0
2010-09-10 14:00:00,20.45,20.45,20.41,20.41,228800.0,12.9385,12.9385,12.9132,12.9132,228800.0
2010-09-10 14:30:00,20.41,20.43,20.36,20.4,386900.0,12.9132,12.9258,12.8815,12.9068,386900.0
2010-09-10 15:00:00,20.4,20.43,20.38,20.4,395200.0,12.9068,12.9258,12.8942,12.9068,395200.0
2010-09-10 15:30:00,20.39,20.44,20.33,20.33,1228500.0,12.9005,12.9322,12.8626,12.8626,1228500.0
2010-09-13 09:30:00,20.62,20.65,20.58,20.6,168600.0,13.046,13.065,13.0207,13.0334,168600.0
2010-09-13 10:00:00,20.6,20.65,20.6,20.65,179200.0,13.0334,13.065,13.0334,13.065,179200.0
2010-09-13 10:30:00,20.66,20.7,20.63,20.63,179800.0,13.0713,13.0967,13.0524,13.0524,179800.0
2010-09-13 11:00:00,20.64,20.65,20.59,20.6,158600.0,13.0587,13.065,13.0271,13.0334,158600.0
2010-09-13 11:30:00,20.61,20.61,20.54,20.58,119300.0,13.0397,13.0397,12.9954,13.0207,119300.0
2010-09-13 12:00:00,20.58,20.58,20.52,20.55,108000.0,13.0207,13.0207,12.9828,13.0018,108000.0
2010-09-13 12:30:00,20.56,20.6,20.55,20.59,81600.0,13.0081,13.0334,13.0018,13.0271,81600.0
2010-09-13 13:00:00,20.59,20.62,20.59,20.61,70400.0,13.0271,13.046,13.0271,13.0397,70400.0
2010-09-13 13:30:00,20.62,20.63,20.6,20.6,94400.0,13.046,13.0524,13.0334,13.0334,94400.0
2010-09-13 14:00:00,20.61,20.65,20.57,20.64,96300.0,13.0397,13.065,13.0144,13.0587,96300.0
2010-09-13 14:30:00,20.64,20.65,20.6,20.64,127900.0,13.0587,13.065,13.0334,13.0587,127900.0
2010-09-13 15:00:00,20.63,20.64,20.6,20.62,171800.0,13.0524,13.0587,13.0334,13.046,171800.0
2010-09-13 15:30:00,20.63,20.7,20.62,20.69,773700.0,13.0524,13.0967,13.046,13.0903,773700.0
2010-09-14 09:30:00,20.59,20.65,20.48,20.55,125200.0,13.0271,13.065,12.9575,13.0018,125200.0
2010-09-14 10:00:00,20.56,20.61,20.54,20.58,157200.0,13.0081,13.0397,12.9954,13.0207,157200.0
2010-09-14 10:30:00,20.58,20.64,20.55,20.6,103100.0,13.0207,13.0587,13.0018,13.0334,103100.0
2010-09-14 11:00:00,20.61,20.63,20.56,20.57,198200.0,13.0397,13.0524,13.0081,13.0144,198200.0
2010-09-14 11:30:00,20.57,20.6,20.57,20.59,174500.0,13.0144,13.0334,13.0144,13.0271,174500.0
2010-09-14 12:00:00,20.59,20.61,20.54,20.58,113100.0,13.0271,13.0397,12.9954,13.0207,113100.0
2010-09-14 12:30:00,20.58,20.58,20.54,20.57,99800.0,13.0207,13.0207,12.9954,13.0144,99800.0
2010-09-14 13:00:00,20.57,20.58,20.54,20.57,107700.0,13.0144,13.0207,12.9954,13.0144,107700.0
2010-09-14 13:30:00,20.57,20.6,20.54,20.58,87100.0,13.0144,13.0334,12.9954,13.0207,87100.0
2010-09-14 14:00:00,20.58,20.6,20.57,20.59,76800.0,13.0207,13.0334,13.0144,13.0271,76800.0
2010-09-14 14:30:00,20.59,20.62,20.58,20.61,139000.0,13.0271,13.046,13.0207,13.0397,139000.0
2010-09-14 15:00:00,20.62,20.63,20.59,20.6,262600.0,13.046,13.0524,13.0271,13.0334,262600.0
2010-09-14 15:30:00,20.61,20.63,20.53,20.54,759800.0,13.0397,13.0524,12.9891,12.9954,759800.0
2010-09-15 09:30:00,20.39,20.58,20.26,20.58,155200.0,12.9005,13.0207,12.8183,13.0207,155200.0
2010-09-15 10:00:00,20.58,20.7,20.56,20.63,195200.0,13.0207,13.0967,13.0081,13.0524,195200.0
2010-09-15 10:30:00,20.64,20.66,20.6,20.65,120500.0,13.0587,13.0713,13.0334,13.065,120500.0
2010-09-15 11:00:00,20.65,20.66,20.58,20.63,146200.0,13.065,13.0713,13.0207,13.0524,146200.0
2010-09-15 11:30:00,20.64,20.68,20.61,20.65,151800.0,13.0587,13.084,13.0397,13.065,151800.0
2010-09-15 12:00:00,20.66,20.66,20.61,20.63,97800.0,13.0713,13.0713,13.0397,13.0524,97800.0
2010-09-15 12:30:00,20.63,20.65,20.63,20.64,47800.0,13.0524,13.065,13.0524,13.0587,47800.0
2010-09-15 13:00:00,20.64,20.69,20.63,20.67,173200.0,13.0587,13.0903,13.0524,13.0777,173200.0
2010-09-15 13:30:00,20.67,20.68,20.65,20.66,139700.0,13.0777,13.084,13.065,13.0713,139700.0
2010-09-15 14:00:00,20.67,20.67,20.62,20.66,136800.0,13.0777,13.0777,13.046,13.0713,136800.0
2010-09-15 14:30:00,20.66,20.67,20.62,20.66,236900.0,13.0713,13.0777,13.046,13.0713,236900.0
2010-09-15 15:00:00,20.66,20.75,20.66,20.74,195900.0,13.0713,13.1283,13.0713,13.122,195900.0
2010-09-15 15:30:00,20.75,20.75,20.72,20.74,476500.0,13.1283,13.1283,13.1093,13.122,476500.0
2010-09-16 09:30:00,20.54,20.75,20.27,20.72,452300.0,12.9954,13.1283,12.8246,13.1093,452300.0
2010-09-16 10:00:00,20.72,20.72,20.62,20.66,318900.0,13.1093,13.1093,13.046,13.0713,318900.0
2010-09-16 10:30:00,20.66,20.78,20.65,20.76,276700.0,13.0713,13.1473,13.065,13.1346,276700.0
2010-09-16 11:00:00,20.76,20.77,20.73,20.74,139300.0,13.1346,13.1409,13.1156,13.122,139300.0
2010-09-16 11:30:00,20.74,20.78,20.73,20.78,119400.0,13.122,13.1473,13.1156,13.1473,119400.0
2010-09-16 12:00:00,20.77,20.79,20.76,20.79,144300.0,13.1409,13.1536,13.1346,13.1536,144300.0
2010-09-16 12:30:00,20.78,20.82,20.78,20.81,90700.0,13.1473,13.1726,13.1473,13.1663,90700.0
2010-09-16 13:00:00,20.81,20.87,20.79,20.87,221400.0,13.1663,13.2042,13.1536,13.2042,221400.0
2010-09-16 13:30:00,20.86,20.86,20.84,20.86,100400.0,13.1979,13.1979,13.1852,13.1979,100400.0
2010-09-16 14:00:00,20.86,20.92,20.85,20.91,265000.0,13.1979,13.2358,13.1916,13.2295,265000.0
2010-09-16 14:30:00,20.9,20.92,20.89,20.91,135600.0,13.2232,13.2358,13.2169,13.2295,135600.0
2010-09-16 15:00:00,20.91,21.0,20.91,21.0,955300.0,13.2295,13.2865,13.2295,13.2865,955300.0
2010-09-16 15:30:00,20.99,21.02,20.98,20.98,956900.0,13.2801,13.2991,13.2738,13.2738,956900.0
2010-09-17 09:30:00,21.06,21.17,21.02,21.02,1040000.0,13.3244,13.394,13.2991,13.2991,1040000.0
2010-09-17 10:00:00,21.02,21.05,20.98,21.02,302200.0,13.2991,13.3181,13.2738,13.2991,302200.0
2010-09-17 10:30:00,21.03,21.07,20.98,21.06,185400.0,13.3054,13.3307,13.2738,13.3244,185400.0
2010-09-17 11:00:00,21.06,21.11,21.02,21.02,138200.0,13.3244,13.3561,13.2991,13.2991,138200.0
2010-09-17 11:30:00,21.03,21.06,21.01,21.02,185400.0,13.3054,13.3244,13.2928,13.2991,185400.0
2010-09-17 12:00:00,21.01,21.09,21.01,21.08,89600.0,13.2928,13.3434,13.2928,13.3371,89600.0
2010-09-17 12:30:00,21.08,21.09,21.05,21.07,121100.0,13.3371,13.3434,13.3181,13.3307,121100.0
2010-09-17 13:00:00,21.07,21.09,21.05,21.09,120300.0,13.3307,13.3434,13.3181,13.3434,120300.0
2010-09-17 13:30:00,21.08,21.13,21.08,21.11,141200.0,13.3371,13.3687,13.3371,13.3561,141200.0
2010-09-17 14:00:00,21.11,21.15,21.1,21.13,113900.0,13.3561,13.3814,13.3497,13.3687,113900.0
2010-09-17 14:30:00,21.12,21.2,21.12,21.15,153900.0,13.3624,13.413,13.3624,13.3814,153900.0
2010-09-17 15:00:00,21.15,21.16,21.1,21.11,196800.0,13.3814,13.3877,13.3497,13.3561,196800.0
2010-09-17 15:30:00,21.11,21.17,21.1,21.13,582000.0,13.3561,13.394,13.3497,13.3687,582000.0
2010-09-20 09:30:00,21.14,21.27,21.07,21.13,163000.0,13.375,13.4573,13.3307,13.3687,163000.0
2010-09-20 10:00:00,21.13,21.23,21.1,21.13,211700.0,13.3687,13.432,13.3497,13.3687,211700.0
2010-09-20 10:30:00,21.13,21.2,21.1,21.18,199000.0,13.3687,13.413,13.3497,13.4003,199000.0
2010-09-20 11:00:00,21.18,21.18,21.13,21.15,157600.0,13.4003,13.4003,13.3687,13.3814,157600.0
2010-09-20 11:30:00,21.14,21.21,21.13,21.21,216600.0,13.375,13.4193,13.3687,13.4193,216600.0
2010-09-20 12:00:00,21.21,21.23,21.17,21.18,169500.0,13.4193,13.432,13.394,13.4003,169500.0
2010-09-20 12:30:00,21.19,21.23,21.17,21.22,262000.0,13.4067,13.432,13.394,13.4257,262000.0
2010-09-20 13:00:00,21.22,21.23,21.18,21.18,106800.0,13.4257,13.432,13.4003,13.4003,106800.0
2010-09-20 13:30:00,21.18,21.2,21.15,21.19,97200.0,13.4003,13.413,13.3814,13.4067,97200.0
2010-09-20 14:00:00,21.2,21.26,21.18,21.25,147200.0,13.413,13.451,13.4003,13.4446,147200.0
2010-09-20 14:30:00,21.25,21.35,21.24,21.34,156200.0,13.4446,13.5079,13.4383,13.5016,156200.0
2010-09-20 15:00:00,21.34,21.39,21.31,21.39,238700.0,13.5016,13.5332,13.4826,13.5332,238700.0
2010-09-20 15:30:00,21.38,21.45,21.35,21.41,827600.0,13.5269,13.5712,13.5079,13.5459,827600.0
2010-09-21 09:30:00,21.45,21.45,21.3,21.31,227700.0,13.5712,13.5712,13.4763,13.4826,227700.0
2010-09-21 10:00:00,21.31,21.34,21.28,21.31,124200.0,13.4826,13.5016,13.4636,13.4826,124200.0
2010-09-21 10:30:00,21.31,21.37,21.31,21.35,155700.0,13.4826,13.5206,13.4826,13.5079,155700.0
2010-09-21 11:00:00,21.35,21.41,21.34,21.34,177700.0,13.5079,13.5459,13.5016,13.5016,177700.0
2010-09-21 11:30:00,21.35,21.39,21.34,21.37,35800.0,13.5079,13.5332,13.5016,13.5206,35800.0
2010-09-21 12:00:00,21.37,21.42,21.37,21.38,97500.0,13.5206,13.5522,13.5206,13.5269,97500.0
2010-09-21 12:30:00,21.38,21.46,21.38,21.45,172800.0,13.5269,13.5775,13.5269,13.5712,172800.0
2010-09-21 13:00:00,21.45,21.46,21.4,21.41,91900.0,13.5712,13.5775,13.5395,13.5459,91900.0
2010-09-21 13:30:00,21.41,21.45,21.41,21.44,79400.0,13.5459,13.5712,13.5459,13.5648,79400.0
2010-09-21 14:00:00,21.44,21.53,21.36,21.51,443000.0,13.5648,13.6218,13.5142,13.6091,443000.0
2010-09-21 14:30:00,21.5,21.59,21.48,21.51,407000.0,13.6028,13.6597,13.5902,13.6091,407000.0
2010-09-21 15:00:00,21.51,21.52,21.38,21.43,316900.0,13.6091,13.6155,13.5269,13.5585,316900.0
2010-09-21 15:30:00,21.43,21.44,21.32,21.39,969300.0,13.5585,13.5648,13.4889,13.5332,969300.0
2010-09-22 09:30:00,21.35,21.46,21.26,21.36,604200.0,13.5079,13.5775,13.451,13.5142,604200.0
2010-09-22 10:00:00,21.36,21.36,21.25,21.25,325000.0,13.5142,13.5142,13.4446,13.4446,325000.0
2010-09-22 10:30:00,21.25,21.25,21.17,21.22,382900.0,13.4446,13.4446,13.394,13.4257,382900.0
2010-09-22 11:00:00,21.23,21.24,21.12,21.17,195200.0,13.432,13.4383,13.3624,13.394,195200.0
2010-09-22 11:30:00,21.17,21.26,21.14,21.23,140200.0,13.394,13.451,13.375,13.432,140200.0
2010-09-22 12:00:00,21.23,21.23,21.16,21.18,179700.0,13.432,13.432,13.3877,13.4003,179700.0
2010-09-22 12:30:00,21.18,21.19,21.13,21.14,110700.0,13.4003,13.4067,13.3687,13.375,110700.0
2010-09-22 13:00:00,21.14,21.17,21.09,21.12,140800.0,13.375,13.394,13.3434,13.3624,140800.0
2010-09-22 13:30:00,21.13,21.19,21.13,21.17,82600.0,13.3687,13.4067,13.3687,13.394,82600.0
2010-09-22 14:00:00,21.18,21.22,21.13,21.17,145200.0,13.4003,13.4257,13.3687,13.394,145200.0
2010-09-22 14:30:00,21.18,21.22,21.16,21.19,247600.0,13.4003,13.4257,13.3877,13.4067,247600.0
2010-09-22 15:00:00,21.19,21.2,21.12,21.13,266300.0,13.4067,13.413,13.3624,13.3687,266300.0
2010-09-22 15:30:00,21.14,21.18,21.11,21.12,629100.0,13.375,13.4003,13.3561,13.3624,629100.0
2010-09-23 09:30:00,20.94,21.08,20.86,20.97,134300.0,13.2485,13.3371,13.1979,13.2675,134300.0
2010-09-23 10:00:00,20.98,21.08,20.89,20.94,201400.0,13.2738,13.3371,13.2169,13.2485,201400.0
2010-09-23 10:30:00,20.94,21.09,20.94,20.96,152600.0,13.2485,13.3434,13.2485,13.2612,152600.0
2010-09-23 11:00:00,20.97,21.03,20.93,20.98,106800.0,13.2675,13.3054,13.2422,13.2738,106800.0
2010-09-23 11:30:00,20.99,21.07,20.98,21.01,113700.0,13.2801,13.3307,13.2738,13.2928,113700.0
2010-09-23 12:00:00,21.0,21.03,20.95,20.95,68500.0,13.2865,13.3054,13.2548,13.2548,68500.0
2010-09-23 12:30:00,20.95,20.97,20.88,20.94,96400.0,13.2548,13.2675,13.2105,13.2485,96400.0
2010-09-23 13:00:00,20.93,20.97,20.93,20.96,49500.0,13.2422,13.2675,13.2422,13.2612,49500.0
2010-09-23 13:30:00,20.96,21.0,20.94,20.98,104800.0,13.2612,13.2865,13.2485,13.2738,104800.0
2010-09-23 14:00:00,20.98,21.0,20.97,20.99,185400.0,13.2738,13.2865,13.2675,13.2801,185400.0
2010-09-23 14:30:00,20.98,20.99,20.9,20.91,115100.0,13.2738,13.2801,13.2232,13.2295,115100.0
2010-09-23 15:00:00,20.92,20.94,20.83,20.84,181600.0,13.2358,13.2485,13.1789,13.1852,181600.0
2010-09-23 15:30:00,20.83,20.86,20.76,20.76,689600.0,13.1789,13.1979,13.1346,13.1346,689600.0
2010-09-24 09:30:00,21.0,21.27,21.0,21.23,377000.0,13.2865,13.4573,13.2865,13.432,377000.0
2010-09-24 10:00:00,21.23,21.31,21.18,21.29,303000.0,13.432,13.4826,13.4003,13.4699,303000.0
2010-09-24 10:30:00,21.3,21.32,21.24,21.26,195000.0,13.4763,13.4889,13.4383,13.451,195000.0
2010-09-24 11:00:00,21.26,21.32,21.25,21.27,112100.0,13.451,13.4889,13.4446,13.4573,112100.0
2010-09-24 11:30:00,21.27,21.29,21.22,21.28,93500.0,13.4573,13.4699,13.4257,13.4636,93500.0
2010-09-24 12:00:00,21.27,21.31,21.26,21.29,74600.0,13.4573,13.4826,13.451,13.4699,74600.0
2010-09-24 12:30:00,21.3,21.32,21.28,21.29,87300.0,13.4763,13.4889,13.4636,13.4699,87300.0
2010-09-24 13:00:00,21.29,21.3,21.25,21.29,81100.0,13.4699,13.4763,13.4446,13.4699,81100.0
2010-09-24 13:30:00,21.3,21.32,21.27,21.28,97000.0,13.4763,13.4889,13.4573,13.4636,97000.0
2010-09-24 14:00:00,21.28,21.29,21.26,21.28,98200.0,13.4636,13.4699,13.451,13.4636,98200.0
2010-09-24 14:30:00,21.27,21.3,21.27,21.29,131700.0,13.4573,13.4763,13.4573,13.4699,131700.0
2010-09-24 15:00:00,21.3,21.3,21.25,21.27,217000.0,13.4763,13.4763,13.4446,13.4573,217000.0
2010-09-24 15:30:00,21.28,21.34,21.27,21.32,680000.0,13.4636,13.5016,13.4573,13.4889,680000.0
2010-09-27 09:30:00,21.38,21.38,21.17,21.18,302100.0,13.5269,13.5269,13.394,13.4003,302100.0
2010-09-27 10:00:00,21.18,21.25,21.13,21.25,146900.0,13.4003,13.4446,13.3687,13.4446,146900.0
2010-09-27 10:30:00,21.24,21.28,21.19,21.26,168900.0,13.4383,13.4636,13.4067,13.451,168900.0
2010-09-27 11:00:00,21.26,21.26,21.14,21.18,155900.0,13.451,13.451,13.375,13.4003,155900.0
2010-09-27 11:30:00,21.19,21.2,21.15,21.17,86000.0,13.4067,13.413,13.3814,13.394,86000.0
2010-09-27 12:00:00,21.18,21.2,21.15,21.17,81200.0,13.4003,13.413,13.3814,13.394,81200.0
2010-09-27 12:30:00,21.17,21.18,21.14,21.16,40600.0,13.394,13.4003,13.375,13.3877,40600.0
2010-09-27 13:00:00,21.17,21.2,21.15,21.2,112000.0,13.394,13.413,13.3814,13.413,112000.0
2010-09-27 13:30:00,21.2,21.25,21.18,21.23,127600.0,13.413,13.4446,13.4003,13.432,127600.0
2010-09-27 14:00:00,21.23,21.26,21.2,21.25,95900.0,13.432,13.451,13.413,13.4446,95900.0
2010-09-27 14:30:00,21.24,21.26,21.22,21.23,145900.0,13.4383,13.451,13.4257,13.432,145900.0
2010-09-27 15:00:00,21.23,21.25,21.22,21.23,78000.0,13.432,13.4446,13.4257,13.432,78000.0
2010-09-27 15:30:00,21.23,21.24,21.07,21.09,941900.0,13.432,13.4383,13.3307,13.3434,941900.0
2010-09-28 09:30:00,21.17,21.2,20.95,21.06,252000.0,13.394,13.413,13.2548,13.3244,252000.0
2010-09-28 10:00:00,21.05,21.19,20.97,21.17,302800.0,13.3181,13.4067,13.2675,13.394,302800.0
2010-09-28 10:30:00,21.16,21.21,21.12,21.18,182200.0,13.3877,13.4193,13.3624,13.4003,182200.0
2010-09-28 11:00:00,21.19,21.33,21.15,21.3,229500.0,13.4067,13.4952,13.3814,13.4763,229500.0
2010-09-28 11:30:00,21.3,21.35,21.26,21.27,163500.0,13.4763,13.5079,13.451,13.4573,163500.0
2010-09-28 12:00:00,21.28,21.36,21.25,21.31,176500.0,13.4636,13.5142,13.4446,13.4826,176500.0
2010-09-28 12:30:00,21.31,21.33,21.26,21.28,137900.0,13.4826,13.4952,13.451,13.4636,137900.0
2010-09-28 13:00:00,21.28,21.29,21.2,21.25,176000.0,13.4636,13.4699,13.413,13.4446,176000.0
2010-09-28 13:30:00,21.25,21.37,21.25,21.36,129800.0,13.4446,13.5206,13.4446,13.5142,129800.0
2010-09-28 14:00:00,21.36,21.36,21.23,21.23,164400.0,13.5142,13.5142,13.432,13.432,164400.0
2010-09-28 14:30:00,21.23,21.26,21.2,21.23,188500.0,13.432,13.451,13.413,13.432,188500.0
2010-09-28 15:00:00,21.24,21.29,21.21,21.24,281800.0,13.4383,13.4699,13.4193,13.4383,281800.0
2010-09-28 15:30:00,21.24,21.39,21.24,21.34,797400.0,13.4383,13.5332,13.4383,13.5016,797400.0
2010-09-29 09:30:00,21.2,21.21,20.96,20.99,264100.0,13.413,13.4193,13.2612,13.2801,264100.0
2010-09-29 10:00:00,21.0,21.09,20.91,20.97,349900.0,13.2865,13.3434,13.2295,13.2675,349900.0
2010-09-29 10:30:00,20.97,21.0,20.95,20.97,284400.0,13.2675,13.2865,13.2548,13.2675,284400.0
2010-09-29 11:00:00,20.98,21.01,20.93,20.93,195200.0,13.2738,13.2928,13.2422,13.2422,195200.0
2010-09-29 11:30:00,20.94,21.07,20.93,21.05,255400.0,13.2485,13.3307,13.2422,13.3181,255400.0
2010-09-29 12:00:00,21.05,21.05,21.01,21.02,121700.0,13.3181,13.3181,13.2928,13.2991,121700.0
2010-09-29 12:30:00,21.02,21.02,20.98,20.99,162900.0,13.2991,13.2991,13.2738,13.2801,162900.0
2010-09-29 13:00:00,20.99,21.0,20.9,20.91,230800.0,13.2801,13.2865,13.2232,13.2295,230800.0
2010-09-29 13:30:00,20.91,20.91,20.83,20.88,360700.0,13.2295,13.2295,13.1789,13.2105,360700.0
2010-09-29 14:00:00,20.88,20.9,20.84,20.84,270000.0,13.2105,13.2232,13.1852,13.1852,270000.0
2010-09-29 14:30:00,20.84,20.86,20.82,20.85,452800.0,13.1852,13.1979,13.1726,13.1916,452800.0
2010-09-29 15:00:00,20.84,20.85,20.78,20.82,526500.0,13.1852,13.1916,13.1473,13.1726,526500.0
2010-09-29 15:30:00,20.82,20.83,20.73,20.8,1005800.0,13.1726,13.1789,13.1156,13.1599,1005800.0
2010-09-30 09:30:00,20.95,21.19,20.95,21.1,621000.0,13.2548,13.4067,13.2548,13.3497,621000.0
2010-09-30 10:00:00,21.11,21.22,21.07,21.21,473500.0,13.3561,13.4257,13.3307,13.4193,473500.0
2010-09-30 10:30:00,21.21,21.29,21.17,21.18,199100.0,13.4193,13.4699,13.394,13.4003,199100.0
2010-09-30 11:00:00,21.17,21.2,21.02,21.04,283700.0,13.394,13.413,13.2991,13.3118,283700.0
2010-09-30 11:30:00,21.04,21.07,20.97,20.99,276800.0,13.3118,13.3307,13.2675,13.2801,276800.0
2010-09-30 12:00:00,20.99,21.0,20.88,20.88,271400.0,13.2801,13.2865,13.2105,13.2105,271400.0
2010-09-30 12:30:00,20.89,20.92,20.88,20.89,299500.0,13.2169,13.2358,13.2105,13.2169,299500.0
2010-09-30 13:00:00,20.9,20.91,20.85,20.88,192400.0,13.2232,13.2295,13.1916,13.2105,192400.0
2010-09-30 13:30:00,20.89,20.9,20.84,20.86,155900.0,13.2169,13.2232,13.1852,13.1979,155900.0
2010-09-30 14:00:00,20.87,20.91,20.82,20.9,243400.0,13.2042,13.2295,13.1726,13.2232,243400.0
2010-09-30 14:30:00,20.9,20.95,20.86,20.86,282200.0,13.2232,13.2548,13.1979,13.1979,282200.0
2010-09-30 15:00:00,20.86,20.93,20.84,20.93,360500.0,13.1979,13.2422,13.1852,13.2422,360500.0
2010-09-30 15:30:00,20.93,20.97,20.86,20.86,890100.0,13.2422,13.2675,13.1979,13.1979,890100.0
2010-10-01 09:30:00,21.07,21.07,20.79,20.82,256500.0,13.3307,13.3307,13.1536,13.1726,256500.0
2010-10-01 10:00:00,20.82,20.88,20.7,20.75,288100.0,13.1726,13.2105,13.0967,13.1283,288100.0
2010-10-01 10:30:00,20.74,20.82,20.7,20.8,194700.0,13.122,13.1726,13.0967,13.1599,194700.0
2010-10-01 11:00:00,20.79,20.86,20.76,20.81,226700.0,13.1536,13.1979,13.1346,13.1663,226700.0
2010-10-01 11:30:00,20.8,20.86,20.78,20.85,309900.0,13.1599,13.1979,13.1473,13.1916,309900.0
2010-10-01 12:00:00,20.84,20.86,20.81,20.82,101500.0,13.1852,13.1979,13.1663,13.1726,101500.0
2010-10-01 12:30:00,20.82,20.86,20.81,20.83,99600.0,13.1726,13.1979,13.1663,13.1789,99600.0
2010-10-01 13:00:00,20.83,20.89,20.81,20.84,241000.0,13.1789,13.2169,13.1663,13.1852,241000.0
2010-10-01 13:30:00,20.84,20.85,20.78,20.84,125600.0,13.1852,13.1916,13.1473,13.1852,125600.0
2010-10-01 14:00:00,20.83,20.87,20.8,20.81,168200.0,13.1789,13.2042,13.1599,13.1663,168200.0
2010-10-01 14:30:00,20.82,20.86,20.81,20.83,148100.0,13.1726,13.1979,13.1663,13.1789,148100.0
2010-10-01 15:00:00,20.83,20.87,20.8,20.8,234800.0,13.1789,13.2042,13.1599,13.1599,234800.0
2010-10-01 15:30:00,20.81,20.85,20.8,20.84,555600.0,13.1663,13.1916,13.1599,13.1852,555600.0
2010-10-04 09:30:00,20.8,20.95,20.78,20.85,113200.0,13.1599,13.2548,13.1473,13.1916,113200.0
2010-10-04 10:00:00,20.85,20.94,20.8,20.88,147500.0,13.1916,13.2485,13.1599,13.2105,147500.0
2010-10-04 10:30:00,20.88,20.92,20.82,20.84,192300.0,13.2105,13.2358,13.1726,13.1852,192300.0
2010-10-04 11:00:00,20.84,20.84,20.74,20.77,109600.0,13.1852,13.1852,13.122,13.1409,109600.0
2010-10-04 11:30:00,20.76,20.76,20.6,20.6,121600.0,13.1346,13.1346,13.0334,13.0334,121600.0
2010-10-04 12:00:00,20.6,20.62,20.56,20.56,129500.0,13.0334,13.046,13.0081,13.0081,129500.0
2010-10-04 12:30:00,20.56,20.57,20.53,20.56,101300.0,13.0081,13.0144,12.9891,13.0081,101300.0
2010-10-04 13:00:00,20.56,20.59,20.54,20.56,100100.0,13.0081,13.0271,12.9954,13.0081,100100.0
2010-10-04 13:30:00,20.57,20.59,20.53,20.58,112000.0,13.0144,13.0271,12.9891,13.0207,112000.0
2010-10-04 14:00:00,20.58,20.6,20.53,20.57,141700.0,13.0207,13.0334,12.9891,13.0144,141700.0
2010-10-04 14:30:00,20.56,20.62,20.56,20.59,101400.0,13.0081,13.046,13.0081,13.0271,101400.0
2010-10-04 15:00:00,20.59,20.68,20.59,20.65,229300.0,13.0271,13.084,13.0271,13.065,229300.0
2010-10-04 15:30:00,20.66,20.68,20.59,20.62,730200.0,13.0713,13.084,13.0271,13.046,730200.0
2010-10-05 09:30:00,20.74,20.85,20.5,20.77,442600.0,13.122,13.1916,12.9701,13.1409,442600.0
2010-10-05 10:00:00,20.77,20.81,20.7,20.77,239100.0,13.1409,13.1663,13.0967,13.1409,239100.0
2010-10-05 10:30:00,20.77,20.88,20.77,20.85,202500.0,13.1409,13.2105,13.1409,13.1916,202500.0
2010-10-05 11:00:00,20.85,20.92,20.85,20.86,158300.0,13.1916,13.2358,13.1916,13.1979,158300.0
2010-10-05 11:30:00,20.86,20.99,20.85,20.95,140000.0,13.1979,13.2801,13.1916,13.2548,140000.0
2010-10-05 12:00:00,20.95,20.97,20.93,20.95,85000.0,13.2548,13.2675,13.2422,13.2548,85000.0
2010-10-05 12:30:00,20.95,21.03,20.94,21.03,94500.0,13.2548,13.3054,13.2485,13.3054,94500.0
2010-10-05 13:00:00,21.02,21.09,21.01,21.07,242200.0,13.2991,13.3434,13.2928,13.3307,242200.0
2010-10-05 13:30:00,21.06,21.1,21.04,21.08,143400.0,13.3244,13.3497,13.3118,13.3371,143400.0
2010-10-05 14:00:00,21.07,21.11,21.07,21.09,63500.0,13.3307,13.3561,13.3307,13.3434,63500.0
2010-10-05 14:30:00,21.08,21.11,21.06,21.11,123800.0,13.3371,13.3561,13.3244,13.3561,123800.0
2010-10-05 15:00:00,21.1,21.16,21.1,21.15,164700.0,13.3497,13.3877,13.3497,13.3814,164700.0
2010-10-05 15:30:00,21.15,21.2,21.12,21.14,591700.0,13.3814,13.413,13.3624,13.375,591700.0
2010-10-06 09:30:00,21.07,21.1,20.94,21.03,241100.0,13.3307,13.3497,13.2485,13.3054,241100.0
2010-10-06 10:00:00,21.04,21.09,21.02,21.07,127600.0,13.3118,13.3434,13.2991,13.3307,127600.0
2010-10-06 10:30:00,21.07,21.09,21.03,21.06,126300.0,13.3307,13.3434,13.3054,13.3244,126300.0
2010-10-06 11:00:00,21.06,21.11,21.02,21.04,141500.0,13.3244,13.3561,13.2991,13.3118,141500.0
2010-10-06 11:30:00,21.05,21.08,21.02,21.02,145800.0,13.3181,13.3371,13.2991,13.2991,145800.0
2010-10-06 12:00:00,21.03,21.04,21.0,21.01,77000.0,13.3054,13.3118,13.2865,13.2928,77000.0
2010-10-06 12:30:00,21.01,21.05,21.0,21.0,98700.0,13.2928,13.3181,13.2865,13.2865,98700.0
2010-10-06 13:00:00,21.01,21.01,20.98,21.0,97800.0,13.2928,13.2928,13.2738,13.2865,97800.0
2010-10-06 13:30:00,21.0,21.0,20.93,20.95,176800.0,13.2865,13.2865,13.2422,13.2548,176800.0
2010-10-06 14:00:00,20.95,20.96,20.91,20.93,134200.0,13.2548,13.2612,13.2295,13.2422,134200.0
2010-10-06 14:30:00,20.94,20.96,20.93,20.96,97200.0,13.2485,13.2612,13.2422,13.2612,97200.0
2010-10-06 15:00:00,20.96,20.98,20.92,20.98,133000.0,13.2612,13.2738,13.2358,13.2738,133000.0
2010-10-06 15:30:00,20.98,21.02,20.95,21.01,272400.0,13.2738,13.2991,13.2548,13.2928,272400.0
2010-10-07 09:30:00,21.13,21.23,21.04,21.16,256100.0,13.3687,13.432,13.3118,13.3877,256100.0
2010-10-07 10:00:00,21.15,21.2,21.11,21.17,117900.0,13.3814,13.413,13.3561,13.394,117900.0
2010-10-07 10:30:00,21.18,21.21,21.14,21.16,190700.0,13.4003,13.4193,13.375,13.3877,190700.0
2010-10-07 11:00:00,21.17,21.19,21.12,21.12,101300.0,13.394,13.4067,13.3624,13.3624,101300.0
2010-10-07 11:30:00,21.12,21.17,21.11,21.13,107300.0,13.3624,13.394,13.3561,13.3687,107300.0
2010-10-07 12:00:00,21.14,21.14,21.03,21.06,108400.0,13.375,13.375,13.3054,13.3244,108400.0
2010-10-07 12:30:00,21.05,21.05,20.96,20.98,103600.0,13.3181,13.3181,13.2612,13.2738,103600.0
2010-10-07 13:00:00,20.97,21.02,20.94,20.97,100300.0,13.2675,13.2991,13.2485,13.2675,100300.0
2010-10-07 13:30:00,20.97,21.06,20.93,21.06,123300.0,13.2675,13.3244,13.2422,13.3244,123300.0
2010-10-07 14:00:00,21.05,21.12,21.04,21.1,219000.0,13.3181,13.3624,13.3118,13.3497,219000.0
2010-10-07 14:30:00,21.1,21.1,21.04,21.09,89800.0,13.3497,13.3497,13.3118,13.3434,89800.0
2010-10-07 15:00:00,21.09,21.1,21.05,21.06,145200.0,13.3434,13.3497,13.3181,13.3244,145200.0
2010-10-07 15:30:00,21.05,21.07,21.02,21.03,298400.0,13.3181,13.3307,13.2991,13.3054,298400.0
2010-10-08 09:30:00,21.09,21.1,20.9,20.96,223500.0,13.3434,13.3497,13.2232,13.2612,223500.0
2010-10-08 10:00:00,20.96,21.02,20.96,20.98,208000.0,13.2612,13.2991,13.2612,13.2738,208000.0
2010-10-08 10:30:00,20.97,20.98,20.91,20.94,132700.0,13.2675,13.2738,13.2295,13.2485,132700.0
2010-10-08 11:00:00,20.95,21.02,20.91,21.02,68400.0,13.2548,13.2991,13.2295,13.2991,68400.0
2010-10-08 11:30:00,21.02,21.08,21.01,21.08,62400.0,13.2991,13.3371,13.2928,13.3371,62400.0
2010-10-08 12:00:00,21.07,21.07,21.03,21.05,44700.0,13.3307,13.3307,13.3054,13.3181,44700.0
2010-10-08 12:30:00,21.05,21.12,21.05,21.1,62400.0,13.3181,13.3624,13.3181,13.3497,62400.0
2010-10-08 13:00:00,21.11,21.12,21.07,21.09,82800.0,13.3561,13.3624,13.3307,13.3434,82800.0
2010-10-08 13:30:00,21.09,21.1,21.02,21.03,66400.0,13.3434,13.3497,13.2991,13.3054,66400.0
2010-10-08 14:00:00,21.04,21.12,21.0,21.1,105600.0,13.3118,13.3624,13.2865,13.3497,105600.0
2010-10-08 14:30:00,21.11,21.13,21.08,21.08,90700.0,13.3561,13.3687,13.3371,13.3371,90700.0
2010-10-08 15:00:00,21.08,21.14,21.08,21.1,121100.0,13.3371,13.375,13.3371,13.3497,121100.0
2010-10-08 15:30:00,21.1,21.19,21.1,21.12,415800.0,13.3497,13.4067,13.3497,13.3624,415800.0
2010-10-11 09:30:00,21.1,21.17,21.02,21.07,82700.0,13.3497,13.394,13.2991,13.3307,82700.0
2010-10-11 10:00:00,21.06,21.08,21.01,21.06,130500.0,13.3244,13.3371,13.2928,13.3244,130500.0
2010-10-11 10:30:00,21.06,21.08,20.99,21.05,104200.0,13.3244,13.3371,13.2801,13.3181,104200.0
2010-10-11 11:00:00,21.05,21.1,21.01,21.09,126000.0,13.3181,13.3497,13.2928,13.3434,126000.0
2010-10-11 11:30:00,21.1,21.13,21.06,21.07,83800.0,13.3497,13.3687,13.3244,13.3307,83800.0
2010-10-11 12:00:00,21.06,21.13,21.06,21.12,68100.0,13.3244,13.3687,13.3244,13.3624,68100.0
2010-10-11 12:30:00,21.12,21.13,21.12,21.12,40200.0,13.3624,13.3687,13.3624,13.3624,40200.0
2010-10-11 13:00:00,21.13,21.15,21.13,21.14,50300.0,13.3687,13.3814,13.3687,13.375,50300.0
2010-10-11 13:30:00,21.13,21.16,21.13,21.16,49200.0,13.3687,13.3877,13.3687,13.3877,49200.0
2010-10-11 14:00:00,21.16,21.16,21.14,21.14,52800.0,13.3877,13.3877,13.375,13.375,52800.0
2010-10-11 14:30:00,21.14,21.15,21.14,21.14,91300.0,13.375,13.3814,13.375,13.375,91300.0
2010-10-11 15:00:00,21.14,21.15,21.09,21.09,150500.0,13.375,13.3814,13.3434,13.3434,150500.0
2010-10-11 15:30:00,21.09,21.1,21.03,21.09,374700.0,13.3434,13.3497,13.3054,13.3434,374700.0
2010-10-12 09:30:00,21.02,21.13,20.96,20.99,138800.0,13.2991,13.3687,13.2612,13.2801,138800.0
2010-10-12 10:00:00,20.99,21.07,20.98,21.04,85000.0,13.2801,13.3307,13.2738,13.3118,85000.0
2010-10-12 10:30:00,21.05,21.08,21.0,21.05,107900.0,13.3181,13.3371,13.2865,13.3181,107900.0
2010-10-12 11:00:00,21.06,21.08,21.03,21.06,73100.0,13.3244,13.3371,13.3054,13.3244,73100.0
2010-10-12 11:30:00,21.06,21.1,21.05,21.1,96200.0,13.3244,13.3497,13.3181,13.3497,96200.0
2010-10-12 12:00:00,21.09,21.1,21.0,21.0,110400.0,13.3434,13.3497,13.2865,13.2865,110400.0
2010-10-12 12:30:00,21.0,21.01,20.96,20.96,75100.0,13.2865,13.2928,13.2612,13.2612,75100.0
2010-10-12 13:00:00,20.96,20.96,20.9,20.9,137500.0,13.2612,13.2612,13.2232,13.2232,137500.0
2010-10-12 13:30:00,20.91,20.91,20.86,20.89,120400.0,13.2295,13.2295,13.1979,13.2169,120400.0
2010-10-12 14:00:00,20.89,21.0,20.86,20.96,281600.0,13.2169,13.2865,13.1979,13.2612,281600.0
2010-10-12 14:30:00,20.96,21.04,20.91,21.03,246500.0,13.2612,13.3118,13.2295,13.3054,246500.0
2010-10-12 15:00:00,21.03,21.09,20.96,21.08,350700.0,13.3054,13.3434,13.2612,13.3371,350700.0
2010-10-12 15:30:00,21.08,21.14,21.06,21.11,438100.0,13.3371,13.375,13.3244,13.3561,438100.0
2010-10-13 09:30:00,21.26,21.33,21.07,21.3,329400.0,13.451,13.4952,13.3307,13.4763,329400.0
2010-10-13 10:00:00,21.3,21.38,21.29,21.38,131500.0,13.4763,13.5269,13.4699,13.5269,131500.0
2010-10-13 10:30:00,21.38,21.47,21.37,21.47,163300.0,13.5269,13.5838,13.5206,13.5838,163300.0
2010-10-13 11:00:00,21.47,21.5,21.43,21.47,131500.0,13.5838,13.6028,13.5585,13.5838,131500.0
2010-10-13 11:30:00,21.47,21.49,21.38,21.41,118400.0,13.5838,13.5965,13.5269,13.5459,118400.0
2010-10-13 12:00:00,21.4,21.47,21.4,21.47,59900.0,13.5395,13.5838,13.5395,13.5838,59900.0
2010-10-13 12:30:00,21.47,21.47,21.39,21.4,101300.0,13.5838,13.5838,13.5332,13.5395,101300.0
2010-10-13 13:00:00,21.4,21.44,21.39,21.41,52800.0,13.5395,13.5648,13.5332,13.5459,52800.0
2010-10-13 13:30:00,21.42,21.45,21.41,21.42,79100.0,13.5522,13.5712,13.5459,13.5522,79100.0
2010-10-13 14:00:00,21.42,21.47,21.42,21.44,94200.0,13.5522,13.5838,13.5522,13.5648,94200.0
2010-10-13 14:30:00,21.43,21.45,21.42,21.44,158400.0,13.5585,13.5712,13.5522,13.5648,158400.0
2010-10-13 15:00:00,21.45,21.46,21.34,21.34,287800.0,13.5712,13.5775,13.5016,13.5016,287800.0
2010-10-13 15:30:00,21.34,21.36,21.31,21.33,476100.0,13.5016,13.5142,13.4826,13.4952,476100.0
2010-10-14 09:30:00,21.25,21.5,21.16,21.34,552800.0,13.4446,13.6028,13.3877,13.5016,552800.0
2010-10-14 10:00:00,21.33,21.36,21.18,21.31,294400.0,13.4952,13.5142,13.4003,13.4826,294400.0
2010-10-14 10:30:00,21.3,21.34,21.28,21.3,127600.0,13.4763,13.5016,13.4636,13.4763,127600.0
2010-10-14 11:00:00,21.3,21.3,21.08,21.09,248400.0,13.4763,13.4763,13.3371,13.3434,248400.0
2010-10-14 11:30:00,21.09,21.11,20.96,20.98,354300.0,13.3434,13.3561,13.2612,13.2738,354300.0
2010-10-14 12:00:00,20.98,21.02,20.87,20.89,223800.0,13.2738,13.2991,13.2042,13.2169,223800.0
2010-10-14 12:30:00,20.89,20.89,20.77,20.79,339200.0,13.2169,13.2169,13.1409,13.1536,339200.0
2010-10-14 13:00:00,20.8,20.82,20.59,20.62,588000.0,13.1599,13.1726,13.0271,13.046,588000.0
2010-10-14 13:30:00,20.62,20.73,20.61,20.64,415700.0,13.046,13.1156,13.0397,13.0587,415700.0
2010-10-14 14:00:00,20.64,20.68,20.59,20.65,246700.0,13.0587,13.084,13.0271,13.065,246700.0
2010-10-14 14:30:00,20.65,20.71,20.51,20.53,384300.0,13.065,13.103,12.9764,12.9891,384300.0
2010-10-14 15:00:00,20.53,20.78,20.53,20.78,735400.0,12.9891,13.1473,12.9891,13.1473,735400.0
2010-10-14 15:30:00,20.78,20.88,20.76,20.88,1393800.0,13.1473,13.2105,13.1346,13.2105,1393800.0
2010-10-15 09:30:00,21.07,21.07,20.63,20.64,1021400.0,13.3307,13.3307,13.0524,13.0587,1021400.0
2010-10-15 10:00:00,20.63,20.69,20.52,20.66,522900.0,13.0524,13.0903,12.9828,13.0713,522900.0
2010-10-15 10:30:00,20.65,20.71,20.56,20.6,281900.0,13.065,13.103,13.0081,13.0334,281900.0
2010-10-15 11:00:00,20.6,20.67,20.55,20.6,222900.0,13.0334,13.0777,13.0018,13.0334,222900.0
2010-10-15 11:30:00,20.59,20.65,20.44,20.49,263700.0,13.0271,13.065,12.9322,12.9638,263700.0
2010-10-15 12:00:00,20.49,20.55,20.44,20.55,139600.0,12.9638,13.0018,12.9322,13.0018,139600.0
2010-10-15 12:30:00,20.54,20.63,20.53,20.53,140100.0,12.9954,13.0524,12.9891,12.9891,140100.0
2010-10-15 13:00:00,20.54,20.62,20.54,20.61,100000.0,12.9954,13.046,12.9954,13.0397,100000.0
2010-10-15 13:30:00,20.61,20.63,20.53,20.54,115600.0,13.0397,13.0524,12.9891,12.9954,115600.0
2010-10-15 14:00:00,20.55,20.68,20.51,20.68,198700.0,13.0018,13.084,12.9764,13.084,198700.0
2010-10-15 14:30:00,20.67,20.78,20.67,20.77,363600.0,13.0777,13.1473,13.0777,13.1409,363600.0
2010-10-15 15:00:00,20.76,20.77,20.71,20.72,298800.0,13.1346,13.1409,13.103,13.1093,298800.0
2010-10-15 15:30:00,20.72,20.73,20.68,20.72,651700.0,13.1093,13.1156,13.084,13.1093,651700.0
2010-10-18 09:30:00,20.7,20.7,20.54,20.6,257600.0,13.0967,13.0967,12.9954,13.0334,257600.0
2010-10-18 10:00:00,20.59,20.6,20.54,20.55,240600.0,13.0271,13.0334,12.9954,13.0018,240600.0
2010-10-18 10:30:00,20.55,20.63,20.55,20.62,172400.0,13.0018,13.0524,13.0018,13.046,172400.0
2010-10-18 11:00:00,20.62,20.63,20.56,20.6,97600.0,13.046,13.0524,13.0081,13.0334,97600.0
2010-10-18 11:30:00,20.6,20.6,20.54,20.58,230400.0,13.0334,13.0334,12.9954,13.0207,230400.0
2010-10-18 12:00:00,20.58,20.58,20.54,20.55,133600.0,13.0207,13.0207,12.9954,13.0018,133600.0
2010-10-18 12:30:00,20.54,20.55,20.53,20.54,91500.0,12.9954,13.0018,12.9891,12.9954,91500.0
2010-10-18 13:00:00,20.55,20.57,20.54,20.57,140900.0,13.0018,13.0144,12.9954,13.0144,140900.0
2010-10-18 13:30:00,20.56,20.57,20.54,20.55,165900.0,13.0081,13.0144,12.9954,13.0018,165900.0
2010-10-18 14:00:00,20.56,20.6,20.54,20.6,204400.0,13.0081,13.0334,12.9954,13.0334,204400.0
2010-10-18 14:30:00,20.6,20.63,20.59,20.63,162400.0,13.0334,13.0524,13.0271,13.0524,162400.0
2010-10-18 15:00:00,20.63,20.68,20.61,20.63,294900.0,13.0524,13.084,13.0397,13.0524,294900.0
2010-10-18 15:30:00,20.63,20.67,20.62,20.64,841800.0,13.0524,13.0777,13.046,13.0587,841800.0
2010-10-19 09:30:00,20.49,20.61,20.37,20.43,197400.0,12.9638,13.0397,12.8879,12.9258,197400.0
2010-10-19 10:00:00,20.42,20.56,20.4,20.54,204300.0,12.9195,13.0081,12.9068,12.9954,204300.0
2010-10-19 10:30:00,20.53,20.6,20.51,20.56,208300.0,12.9891,13.0334,12.9764,13.0081,208300.0
2010-10-19 11:00:00,20.56,20.58,20.49,20.51,185000.0,13.0081,13.0207,12.9638,12.9764,185000.0
2010-10-19 11:30:00,20.52,20.58,20.51,20.58,151700.0,12.9828,13.0207,12.9764,13.0207,151700.0
2010-10-19 12:00:00,20.57,20.58,20.5,20.52,152800.0,13.0144,13.0207,12.9701,12.9828,152800.0
2010-10-19 12:30:00,20.52,20.53,20.46,20.49,158800.0,12.9828,12.9891,12.9448,12.9638,158800.0
2010-10-19 13:00:00,20.49,20.5,20.43,20.46,155700.0,12.9638,12.9701,12.9258,12.9448,155700.0
2010-10-19 13:30:00,20.46,20.47,20.3,20.32,254600.0,12.9448,12.9511,12.8436,12.8562,254600.0
2010-10-19 14:00:00,20.32,20.33,20.16,20.2,739800.0,12.8562,12.8626,12.755,12.7803,739800.0
2010-10-19 14:30:00,20.21,20.27,20.19,20.22,334000.0,12.7866,12.8246,12.774,12.793,334000.0
2010-10-19 15:00:00,20.22,20.29,20.18,20.22,914800.0,12.793,12.8373,12.7677,12.793,914800.0
2010-10-19 15:30:00,20.23,20.31,20.21,20.3,971600.0,12.7993,12.8499,12.7866,12.8436,971600.0
2010-10-20 09:30:00,20.38,20.56,20.3,20.47,328500.0,12.8942,13.0081,12.8436,12.9511,328500.0
2010-10-20 10:00:00,20.46,20.6,20.46,20.59,203800.0,12.9448,13.0334,12.9448,13.0271,203800.0
2010-10-20 10:30:00,20.58,20.68,20.58,20.68,227700.0,13.0207,13.084,13.0207,13.084,227700.0
2010-10-20 11:00:00,20.67,20.77,20.64,20.73,301300.0,13.0777,13.1409,13.0587,13.1156,301300.0
2010-10-20 11:30:00,20.73,20.77,20.68,20.76,147000.0,13.1156,13.1409,13.084,13.1346,147000.0
2010-10-20 12:00:00,20.76,20.85,20.72,20.8,230300.0,13.1346,13.1916,13.1093,13.1599,230300.0
2010-10-20 12:30:00,20.81,20.81,20.73,20.74,168100.0,13.1663,13.1663,13.1156,13.122,168100.0
2010-10-20 13:00:00,20.73,20.75,20.67,20.7,222400.0,13.1156,13.1283,13.0777,13.0967,222400.0
2010-10-20 13:30:00,20.7,20.71,20.66,20.7,134700.0,13.0967,13.103,13.0713,13.0967,134700.0
2010-10-20 14:00:00,20.7,20.74,20.66,20.7,227100.0,13.0967,13.122,13.0713,13.0967,227100.0
2010-10-20 14:30:00,20.71,20.74,20.66,20.69,142000.0,13.103,13.122,13.0713,13.0903,142000.0
2010-10-20 15:00:00,20.69,20.71,20.66,20.69,234100.0,13.0903,13.103,13.0713,13.0903,234100.0
2010-10-20 15:30:00,20.69,20.69,20.6,20.63,602400.0,13.0903,13.0903,13.0334,13.0524,602400.0
2010-10-21 09:30:00,20.71,20.8,20.69,20.75,142100.0,13.103,13.1599,13.0903,13.1283,142100.0
2010-10-21 10:00:00,20.76,20.83,20.7,20.71,227400.0,13.1346,13.1789,13.0967,13.103,227400.0
2010-10-21 10:30:00,20.71,20.79,20.69,20.73,152600.0,13.103,13.1536,13.0903,13.1156,152600.0
2010-10-21 11:00:00,20.74,20.75,20.63,20.7,167000.0,13.122,13.1283,13.0524,13.0967,167000.0
2010-10-21 11:30:00,20.69,20.71,20.58,20.65,188500.0,13.0903,13.103,13.0207,13.065,188500.0
2010-10-21 12:00:00,20.65,20.66,20.6,20.62,257900.0,13.065,13.0713,13.0334,13.046,257900.0
2010-10-21 12:30:00,20.62,20.63,20.54,20.55,137900.0,13.046,13.0524,12.9954,13.0018,137900.0
2010-10-21 13:00:00,20.56,20.61,20.56,20.59,107400.0,13.0081,13.0397,13.0081,13.0271,107400.0
2010-10-21 13:30:00,20.59,20.59,20.42,20.43,224700.0,13.0271,13.0271,12.9195,12.9258,224700.0
2010-10-21 14:00:00,20.44,20.47,20.41,20.42,236300.0,12.9322,12.9511,12.9132,12.9195,236300.0
2010-10-21 14:30:00,20.43,20.46,20.39,20.44,287700.0,12.9258,12.9448,12.9005,12.9322,287700.0
2010-10-21 15:00:00,20.44,20.53,20.41,20.52,237400.0,12.9322,12.9891,12.9132,12.9828,237400.0
2010-10-21 15:30:00,20.51,20.54,20.48,20.53,447600.0,12.9764,12.9954,12.9575,12.9891,447600.0
2010-10-22 09:30:00,20.87,20.97,20.65,20.87,510900.0,13.2042,13.2675,13.065,13.2042,510900.0
2010-10-22 10:00:00,20.86,20.93,20.86,20.92,246400.0,13.1979,13.2422,13.1979,13.2358,246400.0
2010-10-22 10:30:00,20.93,20.96,20.91,20.96,173000.0,13.2422,13.2612,13.2295,13.2612,173000.0
2010-10-22 11:00:00,20.95,20.95,20.87,20.9,170100.0,13.2548,13.2548,13.2042,13.2232,170100.0
2010-10-22 11:30:00,20.9,20.92,20.87,20.89,248700.0,13.2232,13.2358,13.2042,13.2169,248700.0
2010-10-22 12:00:00,20.89,20.95,20.89,20.93,144200.0,13.2169,13.2548,13.2169,13.2422,144200.0
2010-10-22 12:30:00,20.93,20.95,20.91,20.92,107800.0,13.2422,13.2548,13.2295,13.2358,107800.0
2010-10-22 13:00:00,20.91,20.94,20.89,20.94,153600.0,13.2295,13.2485,13.2169,13.2485,153600.0
2010-10-22 13:30:00,20.93,20.96,20.92,20.92,124100.0,13.2422,13.2612,13.2358,13.2358,124100.0
2010-10-22 14:00:00,20.92,20.96,20.92,20.95,134600.0,13.2358,13.2612,13.2358,13.2548,134600.0
2010-10-22 14:30:00,20.95,20.99,20.94,20.98,239800.0,13.2548,13.2801,13.2485,13.2738,239800.0
2010-10-22 15:00:00,20.97,20.98,20.96,20.96,276400.0,13.2675,13.2738,13.2612,13.2612,276400.0
2010-10-22 15:30:00,20.96,20.97,20.94,20.97,644900.0,13.2612,13.2675,13.2485,13.2675,644900.0
2010-10-25 09:30:00,21.12,21.24,21.09,21.15,464300.0,13.3624,13.4383,13.3434,13.3814,464300.0
2010-10-25 10:00:00,21.14,21.21,21.12,21.12,308500.0,13.375,13.4193,13.3624,13.3624,308500.0
2010-10-25 10:30:00,21.13,21.14,21.05,21.09,232300.0,13.3687,13.375,13.3181,13.3434,232300.0
2010-10-25 11:00:00,21.09,21.12,21.07,21.1,137400.0,13.3434,13.3624,13.3307,13.3497,137400.0
2010-10-25 11:30:00,21.09,21.12,21.08,21.09,151800.0,13.3434,13.3624,13.3371,13.3434,151800.0
2010-10-25 12:00:00,21.1,21.11,21.07,21.08,138400.0,13.3497,13.3561,13.3307,13.3371,138400.0
2010-10-25 12:30:00,21.08,21.12,21.07,21.1,73400.0,13.3371,13.3624,13.3307,13.3497,73400.0
2010-10-25 13:00:00,21.09,21.16,21.08,21.15,121600.0,13.3434,13.3877,13.3371,13.3814,121600.0
2010-10-25 13:30:00,21.15,21.16,21.09,21.1,85600.0,13.3814,13.3877,13.3434,13.3497,85600.0
2010-10-25 14:00:00,21.1,21.12,21.1,21.1,59500.0,13.3497,13.3624,13.3497,13.3497,59500.0
2010-10-25 14:30:00,21.11,21.12,21.07,21.1,215400.0,13.3561,13.3624,13.3307,13.3497,215400.0
2010-10-25 15:00:00,21.11,21.14,21.1,21.13,179800.0,13.3561,13.375,13.3497,13.3687,179800.0
2010-10-25 15:30:00,21.14,21.14,20.99,21.02,763200.0,13.375,13.375,13.2801,13.2991,763200.0
2010-10-26 09:30:00,20.96,21.13,20.96,21.04,290200.0,13.2612,13.3687,13.2612,13.3118,290200.0
2010-10-26 10:00:00,21.04,21.28,21.04,21.26,428200.0,13.3118,13.4636,13.3118,13.451,428200.0
2010-10-26 10:30:00,21.26,21.39,21.25,21.38,367600.0,13.451,13.5332,13.4446,13.5269,367600.0
2010-10-26 11:00:00,21.38,21.39,21.32,21.36,160200.0,13.5269,13.5332,13.4889,13.5142,160200.0
2010-10-26 11:30:00,21.36,21.37,21.33,21.37,140000.0,13.5142,13.5206,13.4952,13.5206,140000.0
2010-10-26 12:00:00,21.37,21.39,21.36,21.38,158000.0,13.5206,13.5332,13.5142,13.5269,158000.0
2010-10-26 12:30:00,21.38,21.39,21.36,21.38,152100.0,13.5269,13.5332,13.5142,13.5269,152100.0
2010-10-26 13:00:00,21.38,21.43,21.38,21.38,129800.0,13.5269,13.5585,13.5269,13.5269,129800.0
2010-10-26 13:30:00,21.39,21.39,21.31,21.31,143400.0,13.5332,13.5332,13.4826,13.4826,143400.0
2010-10-26 14:00:00,21.32,21.36,21.31,21.35,166800.0,13.4889,13.5142,13.4826,13.5079,166800.0
2010-10-26 14:30:00,21.35,21.37,21.34,21.37,231700.0,13.5079,13.5206,13.5016,13.5206,231700.0
2010-10-26 15:00:00,21.36,21.47,21.36,21.42,519700.0,13.5142,13.5838,13.5142,13.5522,519700.0
2010-10-26 15:30:00,21.42,21.43,21.35,21.41,1268000.0,13.5522,13.5585,13.5079,13.5459,1268000.0
2010-10-27 09:30:00,21.24,21.33,21.07,21.15,420600.0,13.4383,13.4952,13.3307,13.3814,420600.0
2010-10-27 10:00:00,21.15,21.17,21.03,21.08,467100.0,13.3814,13.394,13.3054,13.3371,467100.0
2010-10-27 10:30:00,21.08,21.19,21.04,21.16,302700.0,13.3371,13.4067,13.3118,13.3877,302700.0
2010-10-27 11:00:00,21.15,21.26,21.14,21.26,327900.0,13.3814,13.451,13.375,13.451,327900.0
2010-10-27 11:30:00,21.26,21.32,21.22,21.31,208100.0,13.451,13.4889,13.4257,13.4826,208100.0
2010-10-27 12:00:00,21.3,21.31,21.22,21.27,241400.0,13.4763,13.4826,13.4257,13.4573,241400.0
2010-10-27 12:30:00,21.27,21.29,21.24,21.28,143000.0,13.4573,13.4699,13.4383,13.4636,143000.0
2010-10-27 13:00:00,21.27,21.29,21.24,21.29,104300.0,13.4573,13.4699,13.4383,13.4699,104300.0
2010-10-27 13:30:00,21.28,21.29,21.24,21.27,274200.0,13.4636,13.4699,13.4383,13.4573,274200.0
2010-10-27 14:00:00,21.27,21.31,21.27,21.29,151700.0,13.4573,13.4826,13.4573,13.4699,151700.0
2010-10-27 14:30:00,21.28,21.36,21.28,21.33,195500.0,13.4636,13.5142,13.4636,13.4952,195500.0
2010-10-27 15:00:00,21.33,21.4,21.33,21.37,264300.0,13.4952,13.5395,13.4952,13.5206,264300.0
2010-10-27 15:30:00,21.37,21.38,21.33,21.37,810300.0,13.5206,13.5269,13.4952,13.5206,810300.0
2010-10-28 09:30:00,21.49,21.49,21.33,21.34,263800.0,13.5965,13.5965,13.4952,13.5016,263800.0
2010-10-28 10:00:00,21.34,21.36,21.13,21.14,495500.0,13.5016,13.5142,13.3687,13.375,495500.0
2010-10-28 10:30:00,21.13,21.23,21.12,21.23,336600.0,13.3687,13.432,13.3624,13.432,336600.0
2010-10-28 11:00:00,21.22,21.29,21.22,21.27,240400.0,13.4257,13.4699,13.4257,13.4573,240400.0
2010-10-28 11:30:00,21.27,21.31,21.24,21.26,241400.0,13.4573,13.4826,13.4383,13.451,241400.0
2010-10-28 12:00:00,21.26,21.26,21.21,21.21,103000.0,13.451,13.451,13.4193,13.4193,103000.0
2010-10-28 12:30:00,21.21,21.24,21.18,21.18,91400.0,13.4193,13.4383,13.4003,13.4003,91400.0
2010-10-28 13:00:00,21.19,21.29,21.18,21.28,176000.0,13.4067,13.4699,13.4003,13.4636,176000.0
2010-10-28 13:30:00,21.28,21.29,21.23,21.24,169400.0,13.4636,13.4699,13.432,13.4383,169400.0
2010-10-28 14:00:00,21.24,21.28,21.22,21.24,129000.0,13.4383,13.4636,13.4257,13.4383,129000.0
2010-10-28 14:30:00,21.24,21.28,21.2,21.28,231500.0,13.4383,13.4636,13.413,13.4636,231500.0
2010-10-28 15:00:00,21.27,21.3,21.23,21.27,350800.0,13.4573,13.4763,13.432,13.4573,350800.0
2010-10-28 15:30:00,21.26,21.35,21.26,21.33,706600.0,13.451,13.5079,13.451,13.4952,706600.0
2010-10-29 09:30:00,21.23,21.34,21.04,21.06,292600.0,13.432,13.5016,13.3118,13.3244,292600.0
2010-10-29 10:00:00,21.05,21.15,21.04,21.14,112800.0,13.3181,13.3814,13.3118,13.375,112800.0
2010-10-29 10:30:00,21.14,21.17,21.11,21.17,113300.0,13.375,13.394,13.3561,13.394,113300.0
2010-10-29 11:00:00,21.17,21.26,21.16,21.22,103800.0,13.394,13.451,13.3877,13.4257,103800.0
2010-10-29 11:30:00,21.22,21.23,21.14,21.17,97300.0,13.4257,13.432,13.375,13.394,97300.0
2010-10-29 12:00:00,21.17,21.2,21.16,21.18,41800.0,13.394,13.413,13.3877,13.4003,41800.0
2010-10-29 12:30:00,21.19,21.19,21.14,21.14,37500.0,13.4067,13.4067,13.375,13.375,37500.0
2010-10-29 13:00:00,21.15,21.15,21.1,21.12,74400.0,13.3814,13.3814,13.3497,13.3624,74400.0
2010-10-29 13:30:00,21.12,21.2,21.1,21.19,111200.0,13.3624,13.413,13.3497,13.4067,111200.0
2010-10-29 14:00:00,21.19,21.22,21.19,21.2,48500.0,13.4067,13.4257,13.4067,13.413,48500.0
2010-10-29 14:30:00,21.2,21.21,21.2,21.2,50400.0,13.413,13.4193,13.413,13.413,50400.0
2010-10-29 15:00:00,21.21,21.21,21.18,21.2,138800.0,13.4193,13.4193,13.4003,13.413,138800.0
2010-10-29 15:30:00,21.21,21.23,21.15,21.17,486800.0,13.4193,13.432,13.3814,13.394,486800.0
2010-11-01 09:30:00,21.28,21.43,21.21,21.38,181100.0,13.4636,13.5585,13.4193,13.5269,181100.0
2010-11-01 10:00:00,21.39,21.5,21.38,21.41,264600.0,13.5332,13.6028,13.5269,13.5459,264600.0
2010-11-01 10:30:00,21.41,21.42,21.35,21.36,222900.0,13.5459,13.5522,13.5079,13.5142,222900.0
2010-11-01 11:00:00,21.36,21.41,21.31,21.34,168000.0,13.5142,13.5459,13.4826,13.5016,168000.0
2010-11-01 11:30:00,21.34,21.34,21.26,21.26,139300.0,13.5016,13.5016,13.451,13.451,139300.0
2010-11-01 12:00:00,21.27,21.27,21.23,21.25,112700.0,13.4573,13.4573,13.432,13.4446,112700.0
2010-11-01 12:30:00,21.25,21.28,21.23,21.28,129100.0,13.4446,13.4636,13.432,13.4636,129100.0
2010-11-01 13:00:00,21.27,21.3,21.24,21.28,112600.0,13.4573,13.4763,13.4383,13.4636,112600.0
2010-11-01 13:30:00,21.27,21.3,21.26,21.27,74000.0,13.4573,13.4763,13.451,13.4573,74000.0
2010-11-01 14:00:00,21.27,21.28,21.21,21.22,98700.0,13.4573,13.4636,13.4193,13.4257,98700.0
2010-11-01 14:30:00,21.22,21.24,21.16,21.19,161200.0,13.4257,13.4383,13.3877,13.4067,161200.0
2010-11-01 15:00:00,21.19,21.19,21.09,21.14,252100.0,13.4067,13.4067,13.3434,13.375,252100.0
2010-11-01 15:30:00,21.15,21.24,21.13,21.23,327000.0,13.3814,13.4383,13.3687,13.432,327000.0
2010-11-02 09:30:00,21.41,21.48,21.35,21.43,194400.0,13.5459,13.5902,13.5079,13.5585,194400.0
2010-11-02 10:00:00,21.44,21.44,21.32,21.4,170700.0,13.5648,13.5648,13.4889,13.5395,170700.0
2010-11-02 10:30:00,21.41,21.45,21.36,21.44,171500.0,13.5459,13.5712,13.5142,13.5648,171500.0
2010-11-02 11:00:00,21.43,21.47,21.42,21.47,160100.0,13.5585,13.5838,13.5522,13.5838,160100.0
2010-11-02 11:30:00,21.47,21.5,21.45,21.48,134700.0,13.5838,13.6028,13.5712,13.5902,134700.0
2010-11-02 12:00:00,21.49,21.5,21.47,21.48,99800.0,13.5965,13.6028,13.5838,13.5902,99800.0
2010-11-02 12:30:00,21.48,21.54,21.48,21.51,182900.0,13.5902,13.6281,13.5902,13.6091,182900.0
2010-11-02 13:00:00,21.51,21.54,21.49,21.53,65500.0,13.6091,13.6281,13.5965,13.6218,65500.0
2010-11-02 13:30:00,21.52,21.59,21.52,21.58,193900.0,13.6155,13.6597,13.6155,13.6534,193900.0
2010-11-02 14:00:00,21.59,21.6,21.57,21.58,80700.0,13.6597,13.6661,13.6471,13.6534,80700.0
2010-11-02 14:30:00,21.57,21.58,21.44,21.44,273900.0,13.6471,13.6534,13.5648,13.5648,273900.0
2010-11-02 15:00:00,21.45,21.46,21.41,21.42,354500.0,13.5712,13.5775,13.5459,13.5522,354500.0
2010-11-02 15:30:00,21.43,21.46,21.4,21.42,730800.0,13.5585,13.5775,13.5395,13.5522,730800.0
2010-11-03 09:30:00,21.46,21.46,21.35,21.4,188900.0,13.5775,13.5775,13.5079,13.5395,188900.0
2010-11-03 10:00:00,21.41,21.42,21.37,21.42,142600.0,13.5459,13.5522,13.5206,13.5522,142600.0
2010-11-03 10:30:00,21.42,21.44,21.38,21.42,147300.0,13.5522,13.5648,13.5269,13.5522,147300.0
2010-11-03 11:00:00,21.42,21.43,21.33,21.35,198800.0,13.5522,13.5585,13.4952,13.5079,198800.0
2010-11-03 11:30:00,21.35,21.36,21.27,21.29,106500.0,13.5079,13.5142,13.4573,13.4699,106500.0
2010-11-03 12:00:00,21.29,21.31,21.23,21.29,118300.0,13.4699,13.4826,13.432,13.4699,118300.0
2010-11-03 12:30:00,21.3,21.34,21.3,21.34,54500.0,13.4763,13.5016,13.4763,13.5016,54500.0
2010-11-03 13:00:00,21.34,21.36,21.3,21.3,83600.0,13.5016,13.5142,13.4763,13.4763,83600.0
2010-11-03 13:30:00,21.3,21.33,21.3,21.32,79400.0,13.4763,13.4952,13.4763,13.4889,79400.0
2010-11-03 14:00:00,21.32,21.46,21.2,21.25,441900.0,13.4889,13.5775,13.413,13.4446,441900.0
2010-11-03 14:30:00,21.24,21.38,21.19,21.35,296600.0,13.4383,13.5269,13.4067,13.5079,296600.0
2010-11-03 15:00:00,21.36,21.46,21.33,21.46,364300.0,13.5142,13.5775,13.4952,13.5775,364300.0
2010-11-03 15:30:00,21.45,21.52,21.42,21.51,680000.0,13.5712,13.6155,13.5522,13.6091,680000.0
2010-11-04 09:30:00,21.68,21.73,21.54,21.66,257400.0,13.7167,13.7483,13.6281,13.704,257400.0
2010-11-04 10:00:00,21.66,21.72,21.62,21.7,220100.0,13.704,13.742,13.6787,13.7293,220100.0
2010-11-04 10:30:00,21.69,21.78,21.65,21.78,176700.0,13.723,13.78,13.6977,13.78,176700.0
2010-11-04 11:00:00,21.77,21.82,21.74,21.75,112800.0,13.7736,13.8053,13.7547,13.761,112800.0
2010-11-04 11:30:00,21.75,21.76,21.69,21.7,163500.0,13.761,13.7673,13.723,13.7293,163500.0
2010-11-04 12:00:00,21.7,21.73,21.69,21.73,110600.0,13.7293,13.7483,13.723,13.7483,110600.0
2010-11-04 12:30:00,21.73,21.77,21.73,21.76,169200.0,13.7483,13.7736,13.7483,13.7673,169200.0
2010-11-04 13:00:00,21.76,21.84,21.75,21.84,178100.0,13.7673,13.8179,13.761,13.8179,178100.0
2010-11-04 13:30:00,21.83,21.88,21.83,21.84,159300.0,13.8116,13.8432,13.8116,13.8179,159300.0
2010-11-04 14:00:00,21.84,21.88,21.83,21.87,103200.0,13.8179,13.8432,13.8116,13.8369,103200.0
2010-11-04 14:30:00,21.88,21.89,21.85,21.85,95400.0,13.8432,13.8496,13.8242,13.8242,95400.0
2010-11-04 15:00:00,21.86,21.96,21.85,21.95,389900.0,13.8306,13.8938,13.8242,13.8875,389900.0
2010-11-04 15:30:00,21.95,21.99,21.88,21.97,1487500.0,13.8875,13.9128,13.8432,13.9002,1487500.0
2010-11-05 09:30:00,21.96,21.98,21.82,21.97,265400.0,13.8938,13.9065,13.8053,13.9002,265400.0
2010-11-05 10:00:00,21.97,22.09,21.95,22.06,276200.0,13.9002,13.9761,13.8875,13.9571,276200.0
2010-11-05 10:30:00,22.05,22.13,21.98,21.99,215500.0,13.9508,14.0014,13.9065,13.9128,215500.0
2010-11-05 11:00:00,21.99,22.0,21.89,21.9,200300.0,13.9128,13.9191,13.8496,13.8559,200300.0
2010-11-05 11:30:00,21.9,21.9,21.78,21.78,256400.0,13.8559,13.8559,13.78,13.78,256400.0
2010-11-05 12:00:00,21.78,21.93,21.76,21.91,308000.0,13.78,13.8749,13.7673,13.8622,308000.0
2010-11-05 12:30:00,21.91,21.97,21.86,21.87,188400.0,13.8622,13.9002,13.8306,13.8369,188400.0
2010-11-05 13:00:00,21.88,21.91,21.88,21.9,126100.0,13.8432,13.8622,13.8432,13.8559,126100.0
2010-11-05 13:30:00,21.9,21.94,21.88,21.89,141000.0,13.8559,13.8812,13.8432,13.8496,141000.0
2010-11-05 14:00:00,21.89,21.89,21.82,21.84,206100.0,13.8496,13.8496,13.8053,13.8179,206100.0
2010-11-05 14:30:00,21.85,21.87,21.82,21.83,253300.0,13.8242,13.8369,13.8053,13.8116,253300.0
2010-11-05 15:00:00,21.83,21.84,21.78,21.81,276000.0,13.8116,13.8179,13.78,13.7989,276000.0
2010-11-05 15:30:00,21.81,21.96,21.78,21.95,860700.0,13.7989,13.8938,13.78,13.8875,860700.0
2010-11-08 09:30:00,21.73,21.91,21.7,21.73,186700.0,13.7483,13.8622,13.7293,13.7483,186700.0
2010-11-08 10:00:00,21.72,21.83,21.71,21.78,230000.0,13.742,13.8116,13.7357,13.78,230000.0
2010-11-08 10:30:00,21.78,21.78,21.7,21.72,313300.0,13.78,13.78,13.7293,13.742,313300.0
2010-11-08 11:00:00,21.72,21.79,21.68,21.77,233600.0,13.742,13.7863,13.7167,13.7736,233600.0
2010-11-08 11:30:00,21.78,21.85,21.74,21.81,140000.0,13.78,13.8242,13.7547,13.7989,140000.0
2010-11-08 12:00:00,21.81,21.9,21.81,21.86,114000.0,13.7989,13.8559,13.7989,13.8306,114000.0
2010-11-08 12:30:00,21.86,21.87,21.77,21.77,131700.0,13.8306,13.8369,13.7736,13.7736,131700.0
2010-11-08 13:00:00,21.77,21.84,21.76,21.82,119600.0,13.7736,13.8179,13.7673,13.8053,119600.0
2010-11-08 13:30:00,21.83,21.85,21.82,21.82,48100.0,13.8116,13.8242,13.8053,13.8053,48100.0
2010-11-08 14:00:00,21.82,21.85,21.82,21.84,24700.0,13.8053,13.8242,13.8053,13.8179,24700.0
2010-11-08 14:30:00,21.84,21.84,21.75,21.76,164300.0,13.8179,13.8179,13.761,13.7673,164300.0
2010-11-08 15:00:00,21.75,21.8,21.74,21.8,95400.0,13.761,13.7926,13.7547,13.7926,95400.0
2010-11-08 15:30:00,21.8,21.83,21.75,21.76,455700.0,13.7926,13.8116,13.761,13.7673,455700.0
2010-11-09 09:30:00,21.83,21.84,21.62,21.68,319700.0,13.8116,13.8179,13.6787,13.7167,319700.0
2010-11-09 10:00:00,21.69,21.69,21.61,21.62,369500.0,13.723,13.723,13.6724,13.6787,369500.0
2010-11-09 10:30:00,21.62,21.62,21.57,21.61,197900.0,13.6787,13.6787,13.6471,13.6724,197900.0
2010-11-09 11:00:00,21.6,21.62,21.57,21.58,309500.0,13.6661,13.6787,13.6471,13.6534,309500.0
2010-11-09 11:30:00,21.58,21.6,21.51,21.51,190000.0,13.6534,13.6661,13.6091,13.6091,190000.0
2010-11-09 12:00:00,21.51,21.58,21.51,21.58,126700.0,13.6091,13.6534,13.6091,13.6534,126700.0
2010-11-09 12:30:00,21.58,21.63,21.58,21.61,156100.0,13.6534,13.6851,13.6534,13.6724,156100.0
2010-11-09 13:00:00,21.62,21.69,21.61,21.68,365000.0,13.6787,13.723,13.6724,13.7167,365000.0
2010-11-09 13:30:00,21.67,21.7,21.52,21.54,331800.0,13.7104,13.7293,13.6155,13.6281,331800.0
2010-11-09 14:00:00,21.53,21.57,21.44,21.47,567300.0,13.6218,13.6471,13.5648,13.5838,567300.0
2010-11-09 14:30:00,21.47,21.52,21.46,21.51,187500.0,13.5838,13.6155,13.5775,13.6091,187500.0
2010-11-09 15:00:00,21.52,21.52,21.46,21.49,252400.0,13.6155,13.6155,13.5775,13.5965,252400.0
2010-11-09 15:30:00,21.49,21.49,21.41,21.47,1212800.0,13.5965,13.5965,13.5459,13.5838,1212800.0
2010-11-10 09:30:00,21.41,21.6,21.39,21.4,266300.0,13.5459,13.6661,13.5332,13.5395,266300.0
2010-11-10 10:00:00,21.4,21.42,21.29,21.3,343300.0,13.5395,13.5522,13.4699,13.4763,343300.0
2010-11-10 10:30:00,21.3,21.41,21.28,21.39,268800.0,13.4763,13.5459,13.4636,13.5332,268800.0
2010-11-10 11:00:00,21.4,21.44,21.35,21.41,144900.0,13.5395,13.5648,13.5079,13.5459,144900.0
2010-11-10 11:30:00,21.42,21.5,21.41,21.48,122000.0,13.5522,13.6028,13.5459,13.5902,122000.0
2010-11-10 12:00:00,21.48,21.49,21.4,21.4,164300.0,13.5902,13.5965,13.5395,13.5395,164300.0
2010-11-10 12:30:00,21.41,21.48,21.39,21.47,223600.0,13.5459,13.5902,13.5332,13.5838,223600.0
2010-11-10 13:00:00,21.47,21.51,21.41,21.5,215800.0,13.5838,13.6091,13.5459,13.6028,215800.0
2010-11-10 13:30:00,21.5,21.53,21.46,21.46,207400.0,13.6028,13.6218,13.5775,13.5775,207400.0
2010-11-10 14:00:00,21.47,21.61,21.44,21.58,325900.0,13.5838,13.6724,13.5648,13.6534,325900.0
2010-11-10 14:30:00,21.58,21.62,21.54,21.61,255300.0,13.6534,13.6787,13.6281,13.6724,255300.0
2010-11-10 15:00:00,21.61,21.65,21.58,21.63,250100.0,13.6724,13.6977,13.6534,13.6851,250100.0
2010-11-10 15:30:00,21.63,21.69,21.59,21.69,607000.0,13.6851,13.723,13.6597,13.723,607000.0
2010-11-11 09:30:00,21.44,21.54,21.41,21.5,233000.0,13.5648,13.6281,13.5459,13.6028,233000.0
2010-11-11 10:00:00,21.5,21.63,21.49,21.59,186100.0,13.6028,13.6851,13.5965,13.6597,186100.0
2010-11-11 10:30:00,21.58,21.61,21.52,21.59,173300.0,13.6534,13.6724,13.6155,13.6597,173300.0
2010-11-11 11:00:00,21.59,21.61,21.54,21.6,177200.0,13.6597,13.6724,13.6281,13.6661,177200.0
2010-11-11 11:30:00,21.6,21.67,21.59,21.66,150500.0,13.6661,13.7104,13.6597,13.704,150500.0
2010-11-11 12:00:00,21.66,21.69,21.64,21.65,147100.0,13.704,13.723,13.6914,13.6977,147100.0
2010-11-11 12:30:00,21.66,21.7,21.64,21.69,181500.0,13.704,13.7293,13.6914,13.723,181500.0
2010-11-11 13:00:00,21.69,21.74,21.67,21.68,203500.0,13.723,13.7547,13.7104,13.7167,203500.0
2010-11-11 13:30:00,21.68,21.7,21.65,21.66,138600.0,13.7167,13.7293,13.6977,13.704,138600.0
2010-11-11 14:00:00,21.65,21.67,21.63,21.63,228500.0,13.6977,13.7104,13.6851,13.6851,228500.0
2010-11-11 14:30:00,21.63,21.67,21.63,21.64,301800.0,13.6851,13.7104,13.6851,13.6914,301800.0
2010-11-11 15:00:00,21.64,21.65,21.6,21.61,211800.0,13.6914,13.6977,13.6661,13.6724,211800.0
2010-11-11 15:30:00,21.61,21.61,21.56,21.59,426500.0,13.6724,13.6724,13.6408,13.6597,426500.0
2010-11-12 09:30:00,21.5,21.6,21.43,21.51,310600.0,13.6028,13.6661,13.5585,13.6091,310600.0
2010-11-12 10:00:00,21.51,21.53,21.39,21.41,198900.0,13.6091,13.6218,13.5332,13.5459,198900.0
2010-11-12 10:30:00,21.41,21.43,21.34,21.4,269700.0,13.5459,13.5585,13.5016,13.5395,269700.0
2010-11-12 11:00:00,21.4,21.41,21.31,21.38,183800.0,13.5395,13.5459,13.4826,13.5269,183800.0
2010-11-12 11:30:00,21.4,21.42,21.24,21.28,230300.0,13.5395,13.5522,13.4383,13.4636,230300.0
2010-11-12 12:00:00,21.28,21.3,21.15,21.18,237000.0,13.4636,13.4763,13.3814,13.4003,237000.0
2010-11-12 12:30:00,21.18,21.25,21.15,21.18,200300.0,13.4003,13.4446,13.3814,13.4003,200300.0
2010-11-12 13:00:00,21.18,21.21,21.15,21.2,190600.0,13.4003,13.4193,13.3814,13.413,190600.0
2010-11-12 13:30:00,21.19,21.26,21.18,21.2,165700.0,13.4067,13.451,13.4003,13.413,165700.0
2010-11-12 14:00:00,21.2,21.25,21.19,21.21,164700.0,13.413,13.4446,13.4067,13.4193,164700.0
2010-11-12 14:30:00,21.22,21.27,21.2,21.26,169300.0,13.4257,13.4573,13.413,13.451,169300.0
2010-11-12 15:00:00,21.26,21.29,21.21,21.24,239400.0,13.451,13.4699,13.4193,13.4383,239400.0
2010-11-12 15:30:00,21.25,21.26,21.18,21.18,488100.0,13.4446,13.451,13.4003,13.4003,488100.0
2010-11-15 09:30:00,21.14,21.34,21.09,21.12,235300.0,13.375,13.5016,13.3434,13.3624,235300.0
2010-11-15 10:00:00,21.13,21.25,21.13,21.21,248900.0,13.3687,13.4446,13.3687,13.4193,248900.0
2010-11-15 10:30:00,21.22,21.28,21.16,21.17,153300.0,13.4257,13.4636,13.3877,13.394,153300.0
2010-11-15 11:00:00,21.18,21.25,21.15,21.22,176100.0,13.4003,13.4446,13.3814,13.4257,176100.0
2010-11-15 11:30:00,21.23,21.27,21.17,21.2,248400.0,13.432,13.4573,13.394,13.413,248400.0
2010-11-15 12:00:00,21.19,21.23,21.14,21.21,166700.0,13.4067,13.432,13.375,13.4193,166700.0
2010-11-15 12:30:00,21.21,21.22,21.16,21.16,195000.0,13.4193,13.4257,13.3877,13.3877,195000.0
2010-11-15 13:00:00,21.17,21.18,21.08,21.09,340600.0,13.394,13.4003,13.3371,13.3434,340600.0
2010-11-15 13:30:00,21.09,21.25,21.09,21.25,189600.0,13.3434,13.4446,13.3434,13.4446,189600.0
2010-11-15 14:00:00,21.24,21.27,21.11,21.15,334500.0,13.4383,13.4573,13.3561,13.3814,334500.0
2010-11-15 14:30:00,21.15,21.25,21.11,21.23,322400.0,13.3814,13.4446,13.3561,13.432,322400.0
2010-11-15 15:00:00,21.23,21.23,21.14,21.19,815900.0,13.432,13.432,13.375,13.4067,815900.0
2010-11-15 15:30:00,21.19,21.21,21.12,21.21,1886900.0,13.4067,13.4193,13.3624,13.4193,1886900.0
2010-11-16 09:30:00,21.11,21.18,20.96,21.0,264800.0,13.3561,13.4003,13.2612,13.2865,264800.0
2010-11-16 10:00:00,20.99,21.06,20.95,20.99,166000.0,13.2801,13.3244,13.2548,13.2801,166000.0
2010-11-16 10:30:00,21.0,21.0,20.88,20.91,329900.0,13.2865,13.2865,13.2105,13.2295,329900.0
2010-11-16 11:00:00,20.91,20.93,20.83,20.92,247000.0,13.2295,13.2422,13.1789,13.2358,247000.0
2010-11-16 11:30:00,20.92,20.94,20.81,20.88,190400.0,13.2358,13.2485,13.1663,13.2105,190400.0
2010-11-16 12:00:00,20.88,20.9,20.83,20.86,149200.0,13.2105,13.2232,13.1789,13.1979,149200.0
2010-11-16 12:30:00,20.85,20.89,20.8,20.89,206600.0,13.1916,13.2169,13.1599,13.2169,206600.0
2010-11-16 13:00:00,20.88,20.91,20.86,20.9,208900.0,13.2105,13.2295,13.1979,13.2232,208900.0
2010-11-16 13:30:00,20.9,20.94,20.87,20.91,146000.0,13.2232,13.2485,13.2042,13.2295,146000.0
2010-11-16 14:00:00,20.91,20.92,20.82,20.86,161400.0,13.2295,13.2358,13.1726,13.1979,161400.0
2010-11-16 14:30:00,20.85,20.86,20.8,20.84,192700.0,13.1916,13.1979,13.1599,13.1852,192700.0
2010-11-16 15:00:00,20.83,20.86,20.77,20.8,212500.0,13.1789,13.1979,13.1409,13.1599,212500.0
2010-11-16 15:30:00,20.8,20.9,20.79,20.85,745700.0,13.1599,13.2232,13.1536,13.1916,745700.0
2010-11-17 09:30:00,20.84,20.92,20.63,20.75,455800.0,13.1852,13.2358,13.0524,13.1283,455800.0
2010-11-17 10:00:00,20.74,20.76,20.67,20.67,195000.0,13.122,13.1346,13.0777,13.0777,195000.0
2010-11-17 10:30:00,20.68,20.7,20.61,20.67,457200.0,13.084,13.0967,13.0397,13.0777,457200.0
2010-11-17 11:00:00,20.67,20.68,20.6,20.65,417800.0,13.0777,13.084,13.0334,13.065,417800.0
2010-11-17 11:30:00,20.65,20.69,20.6,20.68,377200.0,13.065,13.0903,13.0334,13.084,377200.0
2010-11-17 12:00:00,20.68,20.74,20.65,20.73,176800.0,13.084,13.122,13.065,13.1156,176800.0
2010-11-17 12:30:00,20.72,20.73,20.7,20.73,115200.0,13.1093,13.1156,13.0967,13.1156,115200.0
2010-11-17 13:00:00,20.73,20.73,20.69,20.69,131700.0,13.1156,13.1156,13.0903,13.0903,131700.0
2010-11-17 13:30:00,20.7,20.72,20.67,20.7,167500.0,13.0967,13.1093,13.0777,13.0967,167500.0
2010-11-17 14:00:00,20.71,20.71,20.66,20.67,132400.0,13.103,13.103,13.0713,13.0777,132400.0
2010-11-17 14:30:00,20.67,20.72,20.67,20.68,249100.0,13.0777,13.1093,13.0777,13.084,249100.0
2010-11-17 15:00:00,20.68,20.69,20.63,20.64,463800.0,13.084,13.0903,13.0524,13.0587,463800.0
2010-11-17 15:30:00,20.65,20.69,20.63,20.65,921300.0,13.065,13.0903,13.0524,13.065,921300.0
2010-11-18 09:30:00,20.83,20.91,20.79,20.81,193600.0,13.1789,13.2295,13.1536,13.1663,193600.0
2010-11-18 10:00:00,20.83,20.96,20.82,20.95,238800.0,13.1789,13.2612,13.1726,13.2548,238800.0
2010-11-18 10:30:00,20.96,20.96,20.91,20.96,146800.0,13.2612,13.2612,13.2295,13.2612,146800.0
2010-11-18 11:00:00,20.96,21.01,20.95,21.0,208200.0,13.2612,13.2928,13.2548,13.2865,208200.0
2010-11-18 11:30:00,21.0,21.01,20.95,21.0,244100.0,13.2865,13.2928,13.2548,13.2865,244100.0
2010-11-18 12:00:00,21.0,21.05,20.99,21.0,213200.0,13.2865,13.3181,13.2801,13.2865,213200.0
2010-11-18 12:30:00,21.0,21.02,20.96,20.97,138300.0,13.2865,13.2991,13.2612,13.2675,138300.0
2010-11-18 13:00:00,20.97,20.98,20.93,20.97,132400.0,13.2675,13.2738,13.2422,13.2675,132400.0
2010-11-18 13:30:00,20.96,20.97,20.91,20.91,99600.0,13.2612,13.2675,13.2295,13.2295,99600.0
2010-11-18 14:00:00,20.91,20.92,20.9,20.91,157000.0,13.2295,13.2358,13.2232,13.2295,157000.0
2010-11-18 14:30:00,20.91,20.93,20.89,20.92,144800.0,13.2295,13.2422,13.2169,13.2358,144800.0
2010-11-18 15:00:00,20.92,20.93,20.88,20.9,172000.0,13.2358,13.2422,13.2105,13.2232,172000.0
2010-11-18 15:30:00,20.9,20.92,20.85,20.91,595300.0,13.2232,13.2358,13.1916,13.2295,595300.0
2010-11-19 09:30:00,20.85,20.85,20.64,20.76,762000.0,13.1916,13.1916,13.0587,13.1346,762000.0
2010-11-19 10:00:00,20.76,20.78,20.67,20.68,265700.0,13.1346,13.1473,13.0777,13.084,265700.0
2010-11-19 10:30:00,20.68,20.76,20.67,20.69,233800.0,13.084,13.1346,13.0777,13.0903,233800.0
2010-11-19 11:00:00,20.69,20.76,20.69,20.76,77900.0,13.0903,13.1346,13.0903,13.1346,77900.0
2010-11-19 11:30:00,20.76,20.82,20.76,20.79,75100.0,13.1346,13.1726,13.1346,13.1536,75100.0
2010-11-19 12:00:00,20.79,20.81,20.74,20.76,93000.0,13.1536,13.1663,13.122,13.1346,93000.0
2010-11-19 12:30:00,20.76,20.79,20.74,20.78,77500.0,13.1346,13.1536,13.122,13.1473,77500.0
2010-11-19 13:00:00,20.79,20.83,20.76,20.77,112100.0,13.1536,13.1789,13.1346,13.1409,112100.0
2010-11-19 13:30:00,20.77,20.79,20.75,20.76,65100.0,13.1409,13.1536,13.1283,13.1346,65100.0
2010-11-19 14:00:00,20.77,20.77,20.69,20.69,138600.0,13.1409,13.1409,13.0903,13.0903,138600.0
2010-11-19 14:30:00,20.69,20.7,20.66,20.67,230200.0,13.0903,13.0967,13.0713,13.0777,230200.0
2010-11-19 15:00:00,20.67,20.7,20.66,20.69,200700.0,13.0777,13.0967,13.0713,13.0903,200700.0
2010-11-19 15:30:00,20.7,20.76,20.69,20.75,460400.0,13.0967,13.1346,13.0903,13.1283,460400.0
2010-11-22 09:30:00,20.63,20.94,20.58,20.94,360200.0,13.0524,13.2485,13.0207,13.2485,360200.0
2010-11-22 10:00:00,20.94,20.96,20.9,20.9,214600.0,13.2485,13.2612,13.2232,13.2232,214600.0
2010-11-22 10:30:00,20.9,20.93,20.84,20.89,244400.0,13.2232,13.2422,13.1852,13.2169,244400.0
2010-11-22 11:00:00,20.89,20.97,20.87,20.93,235600.0,13.2169,13.2675,13.2042,13.2422,235600.0
2010-11-22 11:30:00,20.94,20.94,20.85,20.87,149500.0,13.2485,13.2485,13.1916,13.2042,149500.0
2010-11-22 12:00:00,20.86,20.88,20.8,20.81,180500.0,13.1979,13.2105,13.1599,13.1663,180500.0
2010-11-22 12:30:00,20.81,20.87,20.78,20.86,259800.0,13.1663,13.2042,13.1473,13.1979,259800.0
2010-11-22 13:00:00,20.86,20.86,20.79,20.82,134000.0,13.1979,13.1979,13.1536,13.1726,134000.0
2010-11-22 13:30:00,20.81,20.88,20.81,20.88,106500.0,13.1663,13.2105,13.1663,13.2105,106500.0
2010-11-22 14:00:00,20.87,20.9,20.85,20.87,131300.0,13.2042,13.2232,13.1916,13.2042,131300.0
2010-11-22 14:30:00,20.86,20.93,20.85,20.92,175900.0,13.1979,13.2422,13.1916,13.2358,175900.0
2010-11-22 15:00:00,20.92,20.96,20.91,20.93,225100.0,13.2358,13.2612,13.2295,13.2422,225100.0
2010-11-22 15:30:00,20.93,21.01,20.92,20.97,639200.0,13.2422,13.2928,13.2358,13.2675,639200.0
2010-11-23 09:30:00,20.76,20.86,20.68,20.77,302800.0,13.1346,13.1979,13.084,13.1409,302800.0
2010-11-23 10:00:00,20.77,20.86,20.76,20.82,652600.0,13.1409,13.1979,13.1346,13.1726,652600.0
2010-11-23 10:30:00,20.82,20.83,20.77,20.8,540300.0,13.1726,13.1789,13.1409,13.1599,540300.0
2010-11-23 11:00:00,20.79,20.8,20.71,20.72,346300.0,13.1536,13.1599,13.103,13.1093,346300.0
2010-11-23 11:30:00,20.71,20.84,20.71,20.81,268000.0,13.103,13.1852,13.103,13.1663,268000.0
2010-11-23 12:00:00,20.8,20.86,20.78,20.78,201600.0,13.1599,13.1979,13.1473,13.1473,201600.0
2010-11-23 12:30:00,20.79,20.81,20.76,20.78,153700.0,13.1536,13.1663,13.1346,13.1473,153700.0
2010-11-23 13:00:00,20.78,20.79,20.75,20.77,155800.0,13.1473,13.1536,13.1283,13.1409,155800.0
2010-11-23 13:30:00,20.78,20.79,20.73,20.73,175000.0,13.1473,13.1536,13.1156,13.1156,175000.0
2010-11-23 14:00:00,20.74,20.76,20.7,20.74,222700.0,13.122,13.1346,13.0967,13.122,222700.0
2010-11-23 14:30:00,20.75,20.75,20.72,20.75,291600.0,13.1283,13.1283,13.1093,13.1283,291600.0
2010-11-23 15:00:00,20.74,20.76,20.72,20.74,290800.0,13.122,13.1346,13.1093,13.122,290800.0
2010-11-23 15:30:00,20.74,20.75,20.66,20.67,647300.0,13.122,13.1283,13.0713,13.0777,647300.0
2010-11-24 09:30:00,20.81,20.88,20.77,20.77,301400.0,13.1663,13.2105,13.1409,13.1409,301400.0
2010-11-24 10:00:00,20.77,20.81,20.72,20.78,258400.0,13.1409,13.1663,13.1093,13.1473,258400.0
2010-11-24 10:30:00,20.78,20.79,20.74,20.74,232700.0,13.1473,13.1536,13.122,13.122,232700.0
2010-11-24 11:00:00,20.74,20.8,20.73,20.73,391300.0,13.122,13.1599,13.1156,13.1156,391300.0
2010-11-24 11:30:00,20.74,20.76,20.73,20.74,122400.0,13.122,13.1346,13.1156,13.122,122400.0
2010-11-24 12:00:00,20.74,20.76,20.73,20.75,101300.0,13.122,13.1346,13.1156,13.1283,101300.0
2010-11-24 12:30:00,20.76,20.77,20.74,20.74,187400.0,13.1346,13.1409,13.122,13.122,187400.0
2010-11-24 13:00:00,20.75,20.76,20.74,20.76,138000.0,13.1283,13.1346,13.122,13.1346,138000.0
2010-11-24 13:30:00,20.76,20.77,20.75,20.77,148400.0,13.1346,13.1409,13.1283,13.1409,148400.0
2010-11-24 14:00:00,20.77,20.79,20.76,20.76,147100.0,13.1409,13.1536,13.1346,13.1346,147100.0
2010-11-24 14:30:00,20.76,20.77,20.76,20.76,102500.0,13.1346,13.1409,13.1346,13.1346,102500.0
2010-11-24 15:00:00,20.77,20.83,20.76,20.83,234300.0,13.1409,13.1789,13.1346,13.1789,234300.0
2010-11-24 15:30:00,20.82,20.86,20.75,20.85,941800.0,13.1726,13.1979,13.1283,13.1916,941800.0
2010-11-26 09:30:00,20.67,20.76,20.63,20.75,165200.0,13.0777,13.1346,13.0524,13.1283,165200.0
2010-11-26 10:00:00,20.76,20.83,20.75,20.8,82100.0,13.1346,13.1789,13.1283,13.1599,82100.0
2010-11-26 10:30:00,20.8,20.83,20.74,20.77,252600.0,13.1599,13.1789,13.122,13.1409,252600.0
2010-11-26 11:00:00,20.77,20.77,20.72,20.73,203600.0,13.1409,13.1409,13.1093,13.1156,203600.0
2010-11-26 11:30:00,20.74,20.77,20.69,20.77,157000.0,13.122,13.1409,13.0903,13.1409,157000.0
2010-11-26 12:00:00,20.76,20.78,20.68,20.69,155300.0,13.1346,13.1473,13.084,13.0903,155300.0
2010-11-26 12:30:00,20.68,20.75,20.65,20.65,330200.0,13.084,13.1283,13.065,13.065,330200.0
2010-11-29 09:30:00,20.57,20.57,20.31,20.36,347600.0,13.0144,13.0144,12.8499,12.8815,347600.0
2010-11-29 10:00:00,20.36,20.46,20.3,20.43,335200.0,12.8815,12.9448,12.8436,12.9258,335200.0
2010-11-29 10:30:00,20.43,20.57,20.43,20.53,349700.0,12.9258,13.0144,12.9258,12.9891,349700.0
2010-11-29 11:00:00,20.53,20.54,20.4,20.44,430000.0,12.9891,12.9954,12.9068,12.9322,430000.0
2010-11-29 11:30:00,20.44,20.5,20.35,20.39,268100.0,12.9322,12.9701,12.8752,12.9005,268100.0
2010-11-29 12:00:00,20.38,20.48,20.37,20.45,133400.0,12.8942,12.9575,12.8879,12.9385,133400.0
2010-11-29 12:30:00,20.45,20.51,20.44,20.45,108500.0,12.9385,12.9764,12.9322,12.9385,108500.0
2010-11-29 13:00:00,20.45,20.45,20.35,20.38,141700.0,12.9385,12.9385,12.8752,12.8942,141700.0
2010-11-29 13:30:00,20.38,20.42,20.35,20.39,151000.0,12.8942,12.9195,12.8752,12.9005,151000.0
2010-11-29 14:00:00,20.39,20.44,20.37,20.43,117500.0,12.9005,12.9322,12.8879,12.9258,117500.0
2010-11-29 14:30:00,20.44,20.53,20.43,20.52,219600.0,12.9322,12.9891,12.9258,12.9828,219600.0
2010-11-29 15:00:00,20.52,20.55,20.48,20.51,300000.0,12.9828,13.0018,12.9575,12.9764,300000.0
2010-11-29 15:30:00,20.51,20.54,20.5,20.5,596800.0,12.9764,12.9954,12.9701,12.9701,596800.0
2010-11-30 09:30:00,20.27,20.42,20.24,20.4,237600.0,12.8246,12.9195,12.8056,12.9068,237600.0
2010-11-30 10:00:00,20.41,20.42,20.34,20.39,278000.0,12.9132,12.9195,12.8689,12.9005,278000.0
2010-11-30 10:30:00,20.39,20.39,20.28,20.29,145400.0,12.9005,12.9005,12.8309,12.8373,145400.0
2010-11-30 11:00:00,20.3,20.33,20.26,20.29,162600.0,12.8436,12.8626,12.8183,12.8373,162600.0
2010-11-30 11:30:00,20.29,20.41,20.29,20.39,187700.0,12.8373,12.9132,12.8373,12.9005,187700.0
2010-11-30 12:00:00,20.39,20.43,20.36,20.43,152100.0,12.9005,12.9258,12.8815,12.9258,152100.0
2010-11-30 12:30:00,20.43,20.44,20.38,20.4,160500.0,12.9258,12.9322,12.8942,12.9068,160500.0
2010-11-30 13:00:00,20.39,20.44,20.38,20.42,191400.0,12.9005,12.9322,12.8942,12.9195,191400.0
2010-11-30 13:30:00,20.43,20.43,20.4,20.43,84200.0,12.9258,12.9258,12.9068,12.9258,84200.0
2010-11-30 14:00:00,20.43,20.44,20.35,20.35,233800.0,12.9258,12.9322,12.8752,12.8752,233800.0
2010-11-30 14:30:00,20.36,20.42,20.32,20.4,235100.0,12.8815,12.9195,12.8562,12.9068,235100.0
2010-11-30 15:00:00,20.4,20.42,20.35,20.38,305300.0,12.9068,12.9195,12.8752,12.8942,305300.0
2010-11-30 15:30:00,20.37,20.4,20.29,20.32,820600.0,12.8879,12.9068,12.8373,12.8562,820600.0
2010-12-01 09:30:00,20.66,20.66,20.52,20.56,351100.0,13.0713,13.0713,12.9828,13.0081,351100.0
2010-12-01 10:00:00,20.56,20.57,20.43,20.45,733700.0,13.0081,13.0144,12.9258,12.9385,733700.0
2010-12-01 10:30:00,20.45,20.51,20.44,20.45,738700.0,12.9385,12.9764,12.9322,12.9385,738700.0
2010-12-01 11:00:00,20.45,20.51,20.45,20.5,413300.0,12.9385,12.9764,12.9385,12.9701,413300.0
2010-12-01 11:30:00,20.5,20.51,20.46,20.48,414500.0,12.9701,12.9764,12.9448,12.9575,414500.0
2010-12-01 12:00:00,20.49,20.51,20.47,20.5,344300.0,12.9638,12.9764,12.9511,12.9701,344300.0
2010-12-01 12:30:00,20.49,20.5,20.49,20.5,137900.0,12.9638,12.9701,12.9638,12.9701,137900.0
2010-12-01 13:00:00,20.5,20.52,20.45,20.49,506100.0,12.9701,12.9828,12.9385,12.9638,506100.0
2010-12-01 13:30:00,20.49,20.51,20.48,20.49,268200.0,12.9638,12.9764,12.9575,12.9638,268200.0
2010-12-01 14:00:00,20.5,20.51,20.48,20.51,443500.0,12.9701,12.9764,12.9575,12.9764,443500.0
2010-12-01 14:30:00,20.5,20.53,20.48,20.53,287600.0,12.9701,12.9891,12.9575,12.9891,287600.0
2010-12-01 15:00:00,20.53,20.54,20.47,20.51,386200.0,12.9891,12.9954,12.9511,12.9764,386200.0
2010-12-01 15:30:00,20.51,20.58,20.5,20.56,917900.0,12.9764,13.0207,12.9701,13.0081,917900.0
2010-12-02 09:30:00,20.55,20.68,20.48,20.67,317600.0,13.0018,13.084,12.9575,13.0777,317600.0
2010-12-02 10:00:00,20.68,20.75,20.66,20.75,276100.0,13.084,13.1283,13.0713,13.1283,276100.0
2010-12-02 10:30:00,20.75,20.8,20.72,20.79,212100.0,13.1283,13.1599,13.1093,13.1536,212100.0
2010-12-02 11:00:00,20.79,20.86,20.78,20.86,234400.0,13.1536,13.1979,13.1473,13.1979,234400.0
2010-12-02 11:30:00,20.86,20.87,20.82,20.84,209600.0,13.1979,13.2042,13.1726,13.1852,209600.0
2010-12-02 12:00:00,20.83,20.87,20.83,20.87,95200.0,13.1789,13.2042,13.1789,13.2042,95200.0
2010-12-02 12:30:00,20.86,20.89,20.84,20.86,168500.0,13.1979,13.2169,13.1852,13.1979,168500.0
2010-12-02 13:00:00,20.86,20.88,20.85,20.88,73800.0,13.1979,13.2105,13.1916,13.2105,73800.0
2010-12-02 13:30:00,20.88,20.9,20.83,20.84,239300.0,13.2105,13.2232,13.1789,13.1852,239300.0
2010-12-02 14:00:00,20.84,20.9,20.83,20.89,112600.0,13.1852,13.2232,13.1789,13.2169,112600.0
2010-12-02 14:30:00,20.89,20.9,20.84,20.86,120200.0,13.2169,13.2232,13.1852,13.1979,120200.0
2010-12-02 15:00:00,20.85,20.87,20.82,20.87,202900.0,13.1916,13.2042,13.1726,13.2042,202900.0
2010-12-02 15:30:00,20.86,20.92,20.86,20.88,990700.0,13.1979,13.2358,13.1979,13.2105,990700.0
2010-12-03 09:30:00,20.81,20.81,20.66,20.71,347600.0,13.1663,13.1663,13.0713,13.103,347600.0
2010-12-03 10:00:00,20.71,20.77,20.61,20.62,288700.0,13.103,13.1409,13.0397,13.046,288700.0
2010-12-03 10:30:00,20.63,20.7,20.6,20.7,280800.0,13.0524,13.0967,13.0334,13.0967,280800.0
2010-12-03 11:00:00,20.7,20.73,20.68,20.69,133600.0,13.0967,13.1156,13.084,13.0903,133600.0
2010-12-03 11:30:00,20.69,20.71,20.69,20.7,140700.0,13.0903,13.103,13.0903,13.0967,140700.0
2010-12-03 12:00:00,20.71,20.72,20.69,20.7,192400.0,13.103,13.1093,13.0903,13.0967,192400.0
2010-12-03 12:30:00,20.69,20.71,20.64,20.7,129000.0,13.0903,13.103,13.0587,13.0967,129000.0
2010-12-03 13:00:00,20.7,20.71,20.69,20.71,61600.0,13.0967,13.103,13.0903,13.103,61600.0
2010-12-03 13:30:00,20.71,20.76,20.7,20.75,104300.0,13.103,13.1346,13.0967,13.1283,104300.0
2010-12-03 14:00:00,20.76,20.76,20.69,20.75,223000.0,13.1346,13.1346,13.0903,13.1283,223000.0
2010-12-03 14:30:00,20.76,20.8,20.75,20.8,121000.0,13.1346,13.1599,13.1283,13.1599,121000.0
2010-12-03 15:00:00,20.8,20.8,20.76,20.79,243200.0,13.1599,13.1599,13.1346,13.1536,243200.0
2010-12-03 15:30:00,20.79,20.89,20.79,20.85,768600.0,13.1536,13.2169,13.1536,13.1916,768600.0
2010-12-06 09:30:00,20.76,20.77,20.68,20.72,118800.0,13.1346,13.1409,13.084,13.1093,118800.0
2010-12-06 10:00:00,20.72,20.81,20.7,20.8,175000.0,13.1093,13.1663,13.0967,13.1599,175000.0
2010-12-06 10:30:00,20.8,20.84,20.77,20.81,146000.0,13.1599,13.1852,13.1409,13.1663,146000.0
2010-12-06 11:00:00,20.81,20.85,20.77,20.79,179800.0,13.1663,13.1916,13.1409,13.1536,179800.0
2010-12-06 11:30:00,20.8,20.82,20.75,20.75,168300.0,13.1599,13.1726,13.1283,13.1283,168300.0
2010-12-06 12:00:00,20.76,20.78,20.75,20.75,73100.0,13.1346,13.1473,13.1283,13.1283,73100.0
2010-12-06 12:30:00,20.76,20.81,20.75,20.77,147700.0,13.1346,13.1663,13.1283,13.1409,147700.0
2010-12-06 13:00:00,20.77,20.8,20.77,20.79,102300.0,13.1409,13.1599,13.1409,13.1536,102300.0
2010-12-06 13:30:00,20.8,20.83,20.79,20.83,104800.0,13.1599,13.1789,13.1536,13.1789,104800.0
2010-12-06 14:00:00,20.83,20.83,20.79,20.79,80400.0,13.1789,13.1789,13.1536,13.1536,80400.0
2010-12-06 14:30:00,20.79,20.84,20.79,20.83,102100.0,13.1536,13.1852,13.1536,13.1789,102100.0
2010-12-06 15:00:00,20.84,20.86,20.79,20.79,210100.0,13.1852,13.1979,13.1536,13.1536,210100.0
2010-12-06 15:30:00,20.79,20.81,20.74,20.77,811500.0,13.1536,13.1663,13.122,13.1409,811500.0
2010-12-07 09:30:00,20.96,20.96,20.81,20.88,195900.0,13.2612,13.2612,13.1663,13.2105,195900.0
2010-12-07 10:00:00,20.88,20.88,20.78,20.78,441300.0,13.2105,13.2105,13.1473,13.1473,441300.0
2010-12-07 10:30:00,20.78,20.82,20.73,20.79,314500.0,13.1473,13.1726,13.1156,13.1536,314500.0
2010-12-07 11:00:00,20.8,20.81,20.75,20.81,158000.0,13.1599,13.1663,13.1283,13.1663,158000.0
2010-12-07 11:30:00,20.8,20.81,20.79,20.81,258600.0,13.1599,13.1663,13.1536,13.1663,258600.0
2010-12-07 12:00:00,20.81,20.81,20.73,20.81,276200.0,13.1663,13.1663,13.1156,13.1663,276200.0
2010-12-07 12:30:00,20.81,20.85,20.8,20.85,99200.0,13.1663,13.1916,13.1599,13.1916,99200.0
2010-12-07 13:00:00,20.85,20.89,20.83,20.88,122100.0,13.1916,13.2169,13.1789,13.2105,122100.0
2010-12-07 13:30:00,20.87,20.88,20.8,20.84,152400.0,13.2042,13.2105,13.1599,13.1852,152400.0
2010-12-07 14:00:00,20.83,20.87,20.81,20.86,169200.0,13.1789,13.2042,13.1663,13.1979,169200.0
2010-12-07 14:30:00,20.87,20.92,20.81,20.82,308000.0,13.2042,13.2358,13.1663,13.1726,308000.0
2010-12-07 15:00:00,20.82,20.85,20.75,20.75,361000.0,13.1726,13.1916,13.1283,13.1283,361000.0
2010-12-07 15:30:00,20.75,20.83,20.73,20.74,532800.0,13.1283,13.1789,13.1156,13.122,532800.0
2010-12-08 09:30:00,20.73,20.8,20.7,20.74,159800.0,13.1156,13.1599,13.0967,13.122,159800.0
2010-12-08 10:00:00,20.74,20.81,20.73,20.74,110100.0,13.122,13.1663,13.1156,13.122,110100.0
2010-12-08 10:30:00,20.74,20.77,20.72,20.77,67700.0,13.122,13.1409,13.1093,13.1409,67700.0
2010-12-08 11:00:00,20.77,20.83,20.75,20.8,124500.0,13.1409,13.1789,13.1283,13.1599,124500.0
2010-12-08 11:30:00,20.8,20.84,20.79,20.84,109000.0,13.1599,13.1852,13.1536,13.1852,109000.0
2010-12-08 12:00:00,20.83,20.86,20.82,20.84,144500.0,13.1789,13.1979,13.1726,13.1852,144500.0
2010-12-08 12:30:00,20.84,20.85,20.77,20.77,86900.0,13.1852,13.1916,13.1409,13.1409,86900.0
2010-12-08 13:00:00,20.78,20.84,20.77,20.79,158900.0,13.1473,13.1852,13.1409,13.1536,158900.0
2010-12-08 13:30:00,20.79,20.83,20.79,20.82,95100.0,13.1536,13.1789,13.1536,13.1726,95100.0
2010-12-08 14:00:00,20.82,20.83,20.81,20.82,101100.0,13.1726,13.1789,13.1663,13.1726,101100.0
2010-12-08 14:30:00,20.83,20.85,20.82,20.84,194500.0,13.1789,13.1916,13.1726,13.1852,194500.0
2010-12-08 15:00:00,20.84,20.84,20.75,20.75,238800.0,13.1852,13.1852,13.1283,13.1283,238800.0
2010-12-08 15:30:00,20.75,20.8,20.75,20.8,698100.0,13.1283,13.1599,13.1283,13.1599,698100.0
2010-12-09 09:30:00,20.91,20.95,20.83,20.92,178500.0,13.2295,13.2548,13.1789,13.2358,178500.0
2010-12-09 10:00:00,20.92,21.02,20.82,20.86,107800.0,13.2358,13.2991,13.1726,13.1979,107800.0
2010-12-09 10:30:00,20.86,20.88,20.82,20.83,102500.0,13.1979,13.2105,13.1726,13.1789,102500.0
2010-12-09 11:00:00,20.84,20.91,20.83,20.88,230800.0,13.1852,13.2295,13.1789,13.2105,230800.0
2010-12-09 11:30:00,20.89,20.9,20.82,20.84,148500.0,13.2169,13.2232,13.1726,13.1852,148500.0
2010-12-09 12:00:00,20.84,20.85,20.78,20.78,78200.0,13.1852,13.1916,13.1473,13.1473,78200.0
2010-12-09 12:30:00,20.78,20.81,20.77,20.8,50000.0,13.1473,13.1663,13.1409,13.1599,50000.0
2010-12-09 13:00:00,20.81,20.87,20.78,20.85,121800.0,13.1663,13.2042,13.1473,13.1916,121800.0
2010-12-09 13:30:00,20.84,20.86,20.8,20.86,81800.0,13.1852,13.1979,13.1599,13.1979,81800.0
2010-12-09 14:00:00,20.85,20.86,20.83,20.83,190200.0,13.1916,13.1979,13.1789,13.1789,190200.0
2010-12-09 14:30:00,20.84,20.85,20.83,20.85,76300.0,13.1852,13.1916,13.1789,13.1916,76300.0
2010-12-09 15:00:00,20.85,20.85,20.83,20.84,86700.0,13.1916,13.1916,13.1789,13.1852,86700.0
2010-12-09 15:30:00,20.83,20.89,20.83,20.88,606200.0,13.1789,13.2169,13.1789,13.2105,606200.0
2010-12-10 09:30:00,20.91,20.98,20.9,20.96,121200.0,13.2295,13.2738,13.2232,13.2612,121200.0
2010-12-10 10:00:00,20.97,20.97,20.85,20.93,207100.0,13.2675,13.2675,13.1916,13.2422,207100.0
2010-12-10 10:30:00,20.93,20.99,20.92,20.98,736500.0,13.2422,13.2801,13.2358,13.2738,736500.0
2010-12-10 11:00:00,20.99,21.0,20.95,20.95,156200.0,13.2801,13.2865,13.2548,13.2548,156200.0
2010-12-10 11:30:00,20.95,20.97,20.95,20.97,51500.0,13.2548,13.2675,13.2548,13.2675,51500.0
2010-12-10 12:00:00,20.96,20.97,20.95,20.95,50400.0,13.2612,13.2675,13.2548,13.2548,50400.0
2010-12-10 12:30:00,20.95,21.0,20.95,21.0,93800.0,13.2548,13.2865,13.2548,13.2865,93800.0
2010-12-10 13:00:00,20.99,21.01,20.98,21.0,216100.0,13.2801,13.2928,13.2738,13.2865,216100.0
2010-12-10 13:30:00,20.99,21.0,20.97,20.98,59500.0,13.2801,13.2865,13.2675,13.2738,59500.0
2010-12-10 14:00:00,20.99,21.01,20.97,20.97,122500.0,13.2801,13.2928,13.2675,13.2675,122500.0
2010-12-10 14:30:00,20.97,21.0,20.95,21.0,233600.0,13.2675,13.2865,13.2548,13.2865,233600.0
2010-12-10 15:00:00,21.0,21.0,20.97,20.97,177900.0,13.2865,13.2865,13.2675,13.2675,177900.0
2010-12-10 15:30:00,20.97,20.98,20.96,20.96,570800.0,13.2675,13.2738,13.2612,13.2612,570800.0
2010-12-13 09:30:00,21.06,21.13,20.95,20.96,257000.0,13.3244,13.3687,13.2548,13.2612,257000.0
2010-12-13 10:00:00,20.95,20.99,20.89,20.96,323500.0,13.2548,13.2801,13.2169,13.2612,323500.0
2010-12-13 10:30:00,20.95,21.0,20.93,20.99,792200.0,13.2548,13.2865,13.2422,13.2801,792200.0
2010-12-13 11:00:00,20.99,21.0,20.95,20.96,285800.0,13.2801,13.2865,13.2548,13.2612,285800.0
2010-12-13 11:30:00,20.95,21.0,20.95,20.97,121800.0,13.2548,13.2865,13.2548,13.2675,121800.0
2010-12-13 12:00:00,20.97,21.03,20.97,21.0,427400.0,13.2675,13.3054,13.2675,13.2865,427400.0
2010-12-13 12:30:00,21.01,21.01,20.97,20.97,76900.0,13.2928,13.2928,13.2675,13.2675,76900.0
2010-12-13 13:00:00,20.97,21.0,20.97,21.0,105700.0,13.2675,13.2865,13.2675,13.2865,105700.0
2010-12-13 13:30:00,20.99,21.0,20.97,20.98,132300.0,13.2801,13.2865,13.2675,13.2738,132300.0
2010-12-13 14:00:00,20.99,21.01,20.98,20.98,403900.0,13.2801,13.2928,13.2738,13.2738,403900.0
2010-12-13 14:30:00,20.98,21.01,20.97,21.0,310600.0,13.2738,13.2928,13.2675,13.2865,310600.0
2010-12-13 15:00:00,20.99,21.0,20.92,20.97,242300.0,13.2801,13.2865,13.2358,13.2675,242300.0
2010-12-13 15:30:00,20.96,20.97,20.86,20.87,633900.0,13.2612,13.2675,13.1979,13.2042,633900.0
2010-12-14 09:30:00,20.66,20.72,20.51,20.68,580900.0,13.0713,13.1093,12.9764,13.084,580900.0
2010-12-14 10:00:00,20.69,20.85,20.66,20.78,776300.0,13.0903,13.1916,13.0713,13.1473,776300.0
2010-12-14 10:30:00,20.77,20.8,20.67,20.69,451700.0,13.1409,13.1599,13.0777,13.0903,451700.0
2010-12-14 11:00:00,20.68,20.71,20.67,20.69,304200.0,13.084,13.103,13.0777,13.0903,304200.0
2010-12-14 11:30:00,20.68,20.69,20.63,20.66,338800.0,13.084,13.0903,13.0524,13.0713,338800.0
2010-12-14 12:00:00,20.66,20.66,20.62,20.63,207800.0,13.0713,13.0713,13.046,13.0524,207800.0
2010-12-14 12:30:00,20.63,20.63,20.57,20.58,481900.0,13.0524,13.0524,13.0144,13.0207,481900.0
2010-12-14 13:00:00,20.58,20.63,20.57,20.59,367500.0,13.0207,13.0524,13.0144,13.0271,367500.0
2010-12-14 13:30:00,20.58,20.61,20.55,20.61,336600.0,13.0207,13.0397,13.0018,13.0397,336600.0
2010-12-14 14:00:00,20.61,20.64,20.58,20.61,521600.0,13.0397,13.0587,13.0207,13.0397,521600.0
2010-12-14 14:30:00,20.6,20.61,20.52,20.55,414800.0,13.0334,13.0397,12.9828,13.0018,414800.0
2010-12-14 15:00:00,20.55,20.56,20.49,20.51,399000.0,13.0018,13.0081,12.9638,12.9764,399000.0
2010-12-14 15:30:00,20.51,20.52,20.42,20.45,814700.0,12.9764,12.9828,12.9195,12.9385,814700.0
2010-12-15 09:30:00,20.45,20.57,20.38,20.55,438200.0,12.9385,13.0144,12.8942,13.0018,438200.0
2010-12-15 10:00:00,20.55,20.58,20.48,20.49,326200.0,13.0018,13.0207,12.9575,12.9638,326200.0
2010-12-15 10:30:00,20.5,20.51,20.45,20.49,252100.0,12.9701,12.9764,12.9385,12.9638,252100.0
2010-12-15 11:00:00,20.48,20.54,20.48,20.54,272300.0,12.9575,12.9954,12.9575,12.9954,272300.0
2010-12-15 11:30:00,20.54,20.58,20.53,20.57,380700.0,12.9954,13.0207,12.9891,13.0144,380700.0
2010-12-15 12:00:00,20.58,20.63,20.57,20.61,513100.0,13.0207,13.0524,13.0144,13.0397,513100.0
2010-12-15 12:30:00,20.61,20.63,20.58,20.59,606000.0,13.0397,13.0524,13.0207,13.0271,606000.0
2010-12-15 13:00:00,20.59,20.74,20.59,20.73,425500.0,13.0271,13.122,13.0271,13.1156,425500.0
2010-12-15 13:30:00,20.72,20.78,20.72,20.75,291900.0,13.1093,13.1473,13.1093,13.1283,291900.0
2010-12-15 14:00:00,20.75,20.76,20.66,20.66,221400.0,13.1283,13.1346,13.0713,13.0713,221400.0
2010-12-15 14:30:00,20.66,20.68,20.63,20.64,307800.0,13.0713,13.084,13.0524,13.0587,307800.0
2010-12-15 15:00:00,20.65,20.71,20.62,20.7,375100.0,13.065,13.103,13.046,13.0967,375100.0
2010-12-15 15:30:00,20.7,20.76,20.68,20.75,1641600.0,13.0967,13.1346,13.084,13.1283,1641600.0
2010-12-16 09:30:00,19.57,19.87,19.57,19.83,482900.0,13.0083,13.2077,13.0083,13.1811,482900.0
2010-12-16 10:00:00,19.83,19.88,19.73,19.75,919400.0,13.1811,13.2144,13.1147,13.128,919400.0
2010-12-16 10:30:00,19.75,19.78,19.7,19.74,448400.0,13.128,13.1479,13.0947,13.1213,448400.0
2010-12-16 11:00:00,19.74,19.77,19.73,19.76,245600.0,13.1213,13.1413,13.1147,13.1346,245600.0
2010-12-16 11:30:00,19.76,19.77,19.72,19.75,317800.0,13.1346,13.1413,13.108,13.128,317800.0
2010-12-16 12:00:00,19.76,19.76,19.73,19.73,137600.0,13.1346,13.1346,13.1147,13.1147,137600.0
2010-12-16 12:30:00,19.74,19.82,19.73,19.81,351100.0,13.1213,13.1745,13.1147,13.1679,351100.0
2010-12-16 13:00:00,19.81,19.88,19.8,19.88,204100.0,13.1679,13.2144,13.1612,13.2144,204100.0
2010-12-16 13:30:00,19.87,19.9,19.85,19.88,219500.0,13.2077,13.2277,13.1944,13.2144,219500.0
2010-12-16 14:00:00,19.87,19.88,19.8,19.81,280600.0,13.2077,13.2144,13.1612,13.1679,280600.0
2010-12-16 14:30:00,19.8,19.85,19.78,19.81,176300.0,13.1612,13.1944,13.1479,13.1679,176300.0
2010-12-16 15:00:00,19.82,19.89,19.82,19.85,234400.0,13.1745,13.221,13.1745,13.1944,234400.0
2010-12-16 15:30:00,19.85,19.87,19.76,19.77,1208300.0,13.1944,13.2077,13.1346,13.1413,1208300.0
2010-12-17 09:30:00,19.75,19.82,19.72,19.76,1126300.0,13.128,13.1745,13.108,13.1346,1126300.0
2010-12-17 10:00:00,19.75,19.78,19.73,19.74,820800.0,13.128,13.1479,13.1147,13.1213,820800.0
2010-12-17 10:30:00,19.75,19.75,19.66,19.71,699500.0,13.128,13.128,13.0681,13.1014,699500.0
2010-12-17 11:00:00,19.72,19.73,19.66,19.67,501000.0,13.108,13.1147,13.0681,13.0748,501000.0
2010-12-17 11:30:00,19.68,19.69,19.64,19.66,385400.0,13.0814,13.0881,13.0549,13.0681,385400.0
2010-12-17 12:00:00,19.67,19.71,19.67,19.69,391900.0,13.0748,13.1014,13.0748,13.0881,391900.0
2010-12-17 12:30:00,19.69,19.69,19.63,19.63,329200.0,13.0881,13.0881,13.0482,13.0482,329200.0
2010-12-17 13:00:00,19.64,19.67,19.61,19.61,295000.0,13.0549,13.0748,13.0349,13.0349,295000.0
2010-12-17 13:30:00,19.62,19.66,19.6,19.64,286900.0,13.0416,13.0681,13.0283,13.0549,286900.0
2010-12-17 14:00:00,19.63,19.66,19.63,19.65,232200.0,13.0482,13.0681,13.0482,13.0615,232200.0
2010-12-17 14:30:00,19.66,19.66,19.64,19.65,301800.0,13.0681,13.0681,13.0549,13.0615,301800.0
2010-12-17 15:00:00,19.65,19.66,19.6,19.6,397200.0,13.0615,13.0681,13.0283,13.0283,397200.0
2010-12-17 15:30:00,19.6,19.61,19.54,19.6,899700.0,13.0283,13.0349,12.9884,13.0283,899700.0
2010-12-20 09:30:00,19.67,19.7,19.58,19.67,138500.0,13.0748,13.0947,13.015,13.0748,138500.0
2010-12-20 10:00:00,19.68,19.7,19.63,19.63,189000.0,13.0814,13.0947,13.0482,13.0482,189000.0
2010-12-20 10:30:00,19.64,19.64,19.57,19.6,255200.0,13.0549,13.0549,13.0083,13.0283,255200.0
2010-12-20 11:00:00,19.59,19.62,19.57,19.62,137500.0,13.0216,13.0416,13.0083,13.0416,137500.0
2010-12-20 11:30:00,19.62,19.64,19.6,19.62,147800.0,13.0416,13.0549,13.0283,13.0416,147800.0
2010-12-20 12:00:00,19.63,19.68,19.6,19.68,164900.0,13.0482,13.0814,13.0283,13.0814,164900.0
2010-12-20 12:30:00,19.68,19.7,19.65,19.7,144600.0,13.0814,13.0947,13.0615,13.0947,144600.0
2010-12-20 13:00:00,19.7,19.71,19.68,19.68,137500.0,13.0947,13.1014,13.0814,13.0814,137500.0
2010-12-20 13:30:00,19.68,19.71,19.68,19.7,170400.0,13.0814,13.1014,13.0814,13.0947,170400.0
2010-12-20 14:00:00,19.7,19.74,19.7,19.72,246700.0,13.0947,13.1213,13.0947,13.108,246700.0
2010-12-20 14:30:00,19.72,19.73,19.71,19.71,108900.0,13.108,13.1147,13.1014,13.1014,108900.0
2010-12-20 15:00:00,19.72,19.74,19.71,19.72,181000.0,13.108,13.1213,13.1014,13.108,181000.0
2010-12-20 15:30:00,19.72,19.73,19.68,19.7,556400.0,13.108,13.1147,13.0814,13.0947,556400.0
2010-12-21 09:30:00,19.78,19.87,19.68,19.68,332500.0,13.1479,13.2077,13.0814,13.0814,332500.0
2010-12-21 10:00:00,19.68,19.74,19.68,19.72,205700.0,13.0814,13.1213,13.0814,13.108,205700.0
2010-12-21 10:30:00,19.73,19.75,19.69,19.69,444400.0,13.1147,13.128,13.0881,13.0881,444400.0
2010-12-21 11:00:00,19.69,19.7,19.65,19.66,140100.0,13.0881,13.0947,13.0615,13.0681,140100.0
2010-12-21 11:30:00,19.67,19.69,19.64,19.67,193100.0,13.0748,13.0881,13.0549,13.0748,193100.0
2010-12-21 12:00:00,19.67,19.74,19.67,19.74,147600.0,13.0748,13.1213,13.0748,13.1213,147600.0
2010-12-21 12:30:00,19.74,19.75,19.72,19.73,102600.0,13.1213,13.128,13.108,13.1147,102600.0
2010-12-21 13:00:00,19.73,19.74,19.73,19.74,70500.0,13.1147,13.1213,13.1147,13.1213,70500.0
2010-12-21 13:30:00,19.74,19.76,19.72,19.75,131000.0,13.1213,13.1346,13.108,13.128,131000.0
2010-12-21 14:00:00,19.74,19.75,19.71,19.72,109700.0,13.1213,13.128,13.1014,13.108,109700.0
2010-12-21 14:30:00,19.72,19.75,19.7,19.75,109000.0,13.108,13.128,13.0947,13.128,109000.0
2010-12-21 15:00:00,19.75,19.84,19.74,19.84,358100.0,13.128,13.1878,13.1213,13.1878,358100.0
2010-12-21 15:30:00,19.83,19.89,19.81,19.82,1118800.0,13.1811,13.221,13.1679,13.1745,1118800.0
2010-12-22 09:30:00,19.8,19.89,19.79,19.87,120800.0,13.1612,13.221,13.1546,13.2077,120800.0
2010-12-22 10:00:00,19.87,19.93,19.83,19.83,153400.0,13.2077,13.2476,13.1811,13.1811,153400.0
2010-12-22 10:30:00,19.83,19.87,19.83,19.86,72400.0,13.1811,13.2077,13.1811,13.2011,72400.0
2010-12-22 11:00:00,19.87,19.89,19.85,19.87,151500.0,13.2077,13.221,13.1944,13.2077,151500.0
2010-12-22 11:30:00,19.88,19.89,19.87,19.87,73800.0,13.2144,13.221,13.2077,13.2077,73800.0
2010-12-22 12:00:00,19.87,19.88,19.83,19.88,123600.0,13.2077,13.2144,13.1811,13.2144,123600.0
2010-12-22 12:30:00,19.88,19.89,19.86,19.89,69300.0,13.2144,13.221,13.2011,13.221,69300.0
2010-12-22 13:00:00,19.89,19.89,19.86,19.86,75100.0,13.221,13.221,13.2011,13.2011,75100.0
2010-12-22 13:30:00,19.87,19.87,19.82,19.83,68000.0,13.2077,13.2077,13.1745,13.1811,68000.0
2010-12-22 14:00:00,19.83,19.85,19.81,19.81,98100.0,13.1811,13.1944,13.1679,13.1679,98100.0
2010-12-22 14:30:00,19.81,19.86,19.81,19.85,112900.0,13.1679,13.2011,13.1679,13.1944,112900.0
2010-12-22 15:00:00,19.86,19.88,19.84,19.84,135200.0,13.2011,13.2144,13.1878,13.1878,135200.0
2010-12-22 15:30:00,19.84,19.87,19.82,19.83,760300.0,13.1878,13.2077,13.1745,13.1811,760300.0
2010-12-23 09:30:00,19.82,19.88,19.81,19.84,125400.0,13.1745,13.2144,13.1679,13.1878,125400.0
2010-12-23 10:00:00,19.84,19.85,19.83,19.84,107300.0,13.1878,13.1944,13.1811,13.1878,107300.0
2010-12-23 10:30:00,19.84,19.85,19.83,19.84,88700.0,13.1878,13.1944,13.1811,13.1878,88700.0
2010-12-23 11:00:00,19.83,19.85,19.82,19.85,65300.0,13.1811,13.1944,13.1745,13.1944,65300.0
2010-12-23 11:30:00,19.85,19.85,19.81,19.82,144800.0,13.1944,13.1944,13.1679,13.1745,144800.0
2010-12-23 12:00:00,19.82,19.83,19.8,19.82,48200.0,13.1745,13.1811,13.1612,13.1745,48200.0
2010-12-23 12:30:00,19.82,19.82,19.81,19.81,27000.0,13.1745,13.1745,13.1679,13.1679,27000.0
2010-12-23 13:00:00,19.82,19.82,19.78,19.78,91400.0,13.1745,13.1745,13.1479,13.1479,91400.0
2010-12-23 13:30:00,19.79,19.79,19.78,19.78,20800.0,13.1546,13.1546,13.1479,13.1479,20800.0
2010-12-23 14:00:00,19.79,19.8,19.72,19.73,146300.0,13.1546,13.1612,13.108,13.1147,146300.0
2010-12-23 14:30:00,19.73,19.75,19.72,19.72,132300.0,13.1147,13.128,13.108,13.108,132300.0
2010-12-23 15:00:00,19.73,19.78,19.72,19.78,147700.0,13.1147,13.1479,13.108,13.1479,147700.0
2010-12-23 15:30:00,19.77,19.78,19.74,19.76,429300.0,13.1413,13.1479,13.1213,13.1346,429300.0
2010-12-27 09:30:00,19.66,19.74,19.65,19.74,205200.0,13.0681,13.1213,13.0615,13.1213,205200.0
2010-12-27 10:00:00,19.73,19.75,19.72,19.74,88700.0,13.1147,13.128,13.108,13.1213,88700.0
2010-12-27 10:30:00,19.74,19.74,19.7,19.7,72200.0,13.1213,13.1213,13.0947,13.0947,72200.0
2010-12-27 11:00:00,19.7,19.75,19.7,19.75,160700.0,13.0947,13.128,13.0947,13.128,160700.0
2010-12-27 11:30:00,19.75,19.75,19.73,19.73,64000.0,13.128,13.128,13.1147,13.1147,64000.0
2010-12-27 12:00:00,19.73,19.79,19.73,19.78,116300.0,13.1147,13.1546,13.1147,13.1479,116300.0
2010-12-27 12:30:00,19.78,19.79,19.78,19.78,68900.0,13.1479,13.1546,13.1479,13.1479,68900.0
2010-12-27 13:00:00,19.78,19.81,19.78,19.78,126100.0,13.1479,13.1679,13.1479,13.1479,126100.0
2010-12-27 13:30:00,19.79,19.8,19.78,19.79,55900.0,13.1546,13.1612,13.1479,13.1546,55900.0
2010-12-27 14:00:00,19.79,19.8,19.78,19.8,59800.0,13.1546,13.1612,13.1479,13.1612,59800.0
2010-12-27 14:30:00,19.8,19.8,19.75,19.75,132100.0,13.1612,13.1612,13.128,13.128,132100.0
2010-12-27 15:00:00,19.75,19.76,19.73,19.73,147200.0,13.128,13.1346,13.1147,13.1147,147200.0
2010-12-27 15:30:00,19.73,19.77,19.72,19.77,390000.0,13.1147,13.1413,13.108,13.1413,390000.0
2010-12-28 09:30:00,19.77,19.78,19.72,19.77,171300.0,13.1413,13.1479,13.108,13.1413,171300.0
2010-12-28 10:00:00,19.76,19.77,19.69,19.7,123000.0,13.1346,13.1413,13.0881,13.0947,123000.0
2010-12-28 10:30:00,19.71,19.71,19.64,19.65,187800.0,13.1014,13.1014,13.0549,13.0615,187800.0
2010-12-28 11:00:00,19.65,19.66,19.61,19.61,176800.0,13.0615,13.0681,13.0349,13.0349,176800.0
2010-12-28 11:30:00,19.61,19.62,19.6,19.6,73400.0,13.0349,13.0416,13.0283,13.0283,73400.0
2010-12-28 12:00:00,19.61,19.63,19.6,19.61,81300.0,13.0349,13.0482,13.0283,13.0349,81300.0
2010-12-28 12:30:00,19.61,19.62,19.58,19.58,88400.0,13.0349,13.0416,13.015,13.015,88400.0
2010-12-28 13:00:00,19.58,19.58,19.54,19.54,158600.0,13.015,13.015,12.9884,12.9884,158600.0
2010-12-28 13:30:00,19.54,19.56,19.54,19.55,151400.0,12.9884,13.0017,12.9884,12.995,151400.0
2010-12-28 14:00:00,19.55,19.59,19.55,19.58,132600.0,12.995,13.0216,12.995,13.015,132600.0
2010-12-28 14:30:00,19.58,19.67,19.56,19.67,281500.0,13.015,13.0748,13.0017,13.0748,281500.0
2010-12-28 15:00:00,19.67,19.7,19.65,19.69,296400.0,13.0748,13.0947,13.0615,13.0881,296400.0
2010-12-28 15:30:00,19.69,19.7,19.65,19.66,347400.0,13.0881,13.0947,13.0615,13.0681,347400.0
2010-12-29 09:30:00,19.72,19.72,19.65,19.69,165100.0,13.108,13.108,13.0615,13.0881,165100.0
2010-12-29 10:00:00,19.7,19.72,19.68,19.69,132300.0,13.0947,13.108,13.0814,13.0881,132300.0
2010-12-29 10:30:00,19.69,19.7,19.68,19.7,110600.0,13.0881,13.0947,13.0814,13.0947,110600.0
2010-12-29 11:00:00,19.7,19.73,19.69,19.72,71000.0,13.0947,13.1147,13.0881,13.108,71000.0
2010-12-29 11:30:00,19.72,19.75,19.71,19.75,134300.0,13.108,13.128,13.1014,13.128,134300.0
2010-12-29 12:00:00,19.75,19.79,19.74,19.78,141300.0,13.128,13.1546,13.1213,13.1479,141300.0
2010-12-29 12:30:00,19.78,19.84,19.78,19.83,115500.0,13.1479,13.1878,13.1479,13.1811,115500.0
2010-12-29 13:00:00,19.84,19.85,19.8,19.8,270500.0,13.1878,13.1944,13.1612,13.1612,270500.0
2010-12-29 13:30:00,19.8,19.84,19.79,19.84,157400.0,13.1612,13.1878,13.1546,13.1878,157400.0
2010-12-29 14:00:00,19.84,19.84,19.82,19.83,81200.0,13.1878,13.1878,13.1745,13.1811,81200.0
2010-12-29 14:30:00,19.83,19.84,19.82,19.83,76900.0,13.1811,13.1878,13.1745,13.1811,76900.0
2010-12-29 15:00:00,19.84,19.84,19.8,19.82,200100.0,13.1878,13.1878,13.1612,13.1745,200100.0
2010-12-29 15:30:00,19.82,19.84,19.8,19.81,544200.0,13.1745,13.1878,13.1612,13.1679,544200.0
2010-12-30 09:30:00,19.82,19.88,19.79,19.82,263700.0,13.1745,13.2144,13.1546,13.1745,263700.0
2010-12-30 10:00:00,19.82,19.83,19.77,19.81,331000.0,13.1745,13.1811,13.1413,13.1679,331000.0
2010-12-30 10:30:00,19.81,19.83,19.8,19.81,143700.0,13.1679,13.1811,13.1612,13.1679,143700.0
2010-12-30 11:00:00,19.8,19.81,19.79,19.8,97200.0,13.1612,13.1679,13.1546,13.1612,97200.0
2010-12-30 11:30:00,19.8,19.8,19.78,19.79,85400.0,13.1612,13.1612,13.1479,13.1546,85400.0
2010-12-30 12:00:00,19.79,19.84,19.78,19.84,344300.0,13.1546,13.1878,13.1479,13.1878,344300.0
2010-12-30 12:30:00,19.84,19.86,19.81,19.82,167100.0,13.1878,13.2011,13.1679,13.1745,167100.0
2010-12-30 13:00:00,19.82,19.83,19.81,19.83,74500.0,13.1745,13.1811,13.1679,13.1811,74500.0
2010-12-30 13:30:00,19.83,19.83,19.82,19.82,25900.0,13.1811,13.1811,13.1745,13.1745,25900.0
2010-12-30 14:00:00,19.82,19.87,19.82,19.86,144600.0,13.1745,13.2077,13.1745,13.2011,144600.0
2010-12-30 14:30:00,19.86,19.87,19.86,19.86,83200.0,13.2011,13.2077,13.2011,13.2011,83200.0
2010-12-30 15:00:00,19.86,19.88,19.86,19.87,153400.0,13.2011,13.2144,13.2011,13.2077,153400.0
2010-12-30 15:30:00,19.88,19.89,19.85,19.87,695900.0,13.2144,13.221,13.1944,13.2077,695900.0
2010-12-31 09:30:00,19.84,19.87,19.78,19.83,164800.0,13.1878,13.2077,13.1479,13.1811,164800.0
2010-12-31 10:00:00,19.83,19.87,19.82,19.86,50400.0,13.1811,13.2077,13.1745,13.2011,50400.0
2010-12-31 10:30:00,19.86,19.9,19.86,19.9,50200.0,13.2011,13.2277,13.2011,13.2277,50200.0
2010-12-31 11:00:00,19.9,19.96,19.89,19.95,98400.0,13.2277,13.2676,13.221,13.2609,98400.0
2010-12-31 11:30:00,19.94,19.98,19.94,19.98,87000.0,13.2543,13.2809,13.2543,13.2809,87000.0
2010-12-31 12:00:00,19.98,19.99,19.96,19.98,119400.0,13.2809,13.2875,13.2676,13.2809,119400.0
2010-12-31 12:30:00,19.98,19.99,19.95,19.97,134700.0,13.2809,13.2875,13.2609,13.2742,134700.0
2010-12-31 13:00:00,19.96,19.97,19.92,19.93,153100.0,13.2676,13.2742,13.241,13.2476,153100.0
2010-12-31 13:30:00,19.94,19.98,19.93,19.97,133300.0,13.2543,13.2809,13.2476,13.2742,133300.0
2010-12-31 14:00:00,19.98,19.99,19.96,19.97,101700.0,13.2809,13.2875,13.2676,13.2742,101700.0
2010-12-31 14:30:00,19.96,19.98,19.96,19.97,132000.0,13.2676,13.2809,13.2676,13.2742,132000.0
2010-12-31 15:00:00,19.97,19.97,19.93,19.93,182000.0,13.2742,13.2742,13.2476,13.2476,182000.0
2010-12-31 15:30:00,19.94,19.94,19.84,19.88,545400.0,13.2543,13.2543,13.1878,13.2144,545400.0
2011-01-03 09:30:00,20.09,20.14,19.99,20.07,135000.0,13.354,13.3872,13.2875,13.3407,135000.0
2011-01-03 10:00:00,20.08,20.1,20.05,20.09,80700.0,13.3473,13.3606,13.3274,13.354,80700.0
2011-01-03 10:30:00,20.09,20.1,20.01,20.02,230100.0,13.354,13.3606,13.3008,13.3074,230100.0
2011-01-03 11:00:00,20.02,20.03,20.01,20.01,84800.0,13.3074,13.3141,13.3008,13.3008,84800.0
2011-01-03 11:30:00,20.01,20.07,20.01,20.06,79200.0,13.3008,13.3407,13.3008,13.334,79200.0
2011-01-03 12:00:00,20.06,20.1,20.06,20.1,57400.0,13.334,13.3606,13.334,13.3606,57400.0
2011-01-03 12:30:00,20.1,20.13,20.07,20.09,123200.0,13.3606,13.3806,13.3407,13.354,123200.0
2011-01-03 13:00:00,20.1,20.14,20.1,20.13,128600.0,13.3606,13.3872,13.3606,13.3806,128600.0
2011-01-03 13:30:00,20.13,20.15,20.12,20.15,53000.0,13.3806,13.3939,13.3739,13.3939,53000.0
2011-01-03 14:00:00,20.14,20.15,20.09,20.09,104700.0,13.3872,13.3939,13.354,13.354,104700.0
2011-01-03 14:30:00,20.09,20.11,20.06,20.07,178200.0,13.354,13.3673,13.334,13.3407,178200.0
2011-01-03 15:00:00,20.07,20.07,20.02,20.04,150600.0,13.3407,13.3407,13.3074,13.3207,150600.0
2011-01-03 15:30:00,20.03,20.12,20.02,20.11,712300.0,13.3141,13.3739,13.3074,13.3673,712300.0
2011-01-04 09:30:00,20.11,20.11,19.93,19.97,243700.0,13.3673,13.3673,13.2476,13.2742,243700.0
2011-01-04 10:00:00,19.98,20.07,19.97,20.06,143300.0,13.2809,13.3407,13.2742,13.334,143300.0
2011-01-04 10:30:00,20.07,20.08,20.03,20.05,90100.0,13.3407,13.3473,13.3141,13.3274,90100.0
2011-01-04 11:00:00,20.06,20.07,20.01,20.02,90600.0,13.334,13.3407,13.3008,13.3074,90600.0
2011-01-04 11:30:00,20.01,20.03,19.95,19.95,95400.0,13.3008,13.3141,13.2609,13.2609,95400.0
2011-01-04 12:00:00,19.95,20.01,19.95,19.95,287200.0,13.2609,13.3008,13.2609,13.2609,287200.0
2011-01-04 12:30:00,19.95,19.97,19.94,19.96,204600.0,13.2609,13.2742,13.2543,13.2676,204600.0
2011-01-04 13:00:00,19.97,20.03,19.95,19.99,238500.0,13.2742,13.3141,13.2609,13.2875,238500.0
2011-01-04 13:30:00,19.99,20.01,19.98,20.0,137600.0,13.2875,13.3008,13.2809,13.2941,137600.0
2011-01-04 14:00:00,20.01,20.02,20.0,20.01,154800.0,13.3008,13.3074,13.2941,13.3008,154800.0
2011-01-04 14:30:00,20.01,20.03,20.0,20.0,109400.0,13.3008,13.3141,13.2941,13.2941,109400.0
2011-01-04 15:00:00,20.0,20.04,20.0,20.02,263900.0,13.2941,13.3207,13.2941,13.3074,263900.0
2011-01-04 15:30:00,20.01,20.04,20.0,20.04,423400.0,13.3008,13.3207,13.2941,13.3207,423400.0
2011-01-05 09:30:00,19.95,20.1,19.9,20.05,166600.0,13.2609,13.3606,13.2277,13.3274,166600.0
2011-01-05 10:00:00,20.05,20.09,20.01,20.05,208800.0,13.3274,13.354,13.3008,13.3274,208800.0
2011-01-05 10:30:00,20.05,20.1,20.03,20.07,177600.0,13.3274,13.3606,13.3141,13.3407,177600.0
2011-01-05 11:00:00,20.06,20.14,20.06,20.13,83100.0,13.334,13.3872,13.334,13.3806,83100.0
2011-01-05 11:30:00,20.14,20.15,20.1,20.12,132200.0,13.3872,13.3939,13.3606,13.3739,132200.0
2011-01-05 12:00:00,20.11,20.14,20.1,20.12,96200.0,13.3673,13.3872,13.3606,13.3739,96200.0
2011-01-05 12:30:00,20.11,20.16,20.11,20.13,129900.0,13.3673,13.4005,13.3673,13.3806,129900.0
2011-01-05 13:00:00,20.13,20.13,20.1,20.1,74700.0,13.3806,13.3806,13.3606,13.3606,74700.0
2011-01-05 13:30:00,20.11,20.16,20.1,20.15,109000.0,13.3673,13.4005,13.3606,13.3939,109000.0
2011-01-05 14:00:00,20.15,20.17,20.12,20.13,118500.0,13.3939,13.4071,13.3739,13.3806,118500.0
2011-01-05 14:30:00,20.12,20.13,20.04,20.08,128300.0,13.3739,13.3806,13.3207,13.3473,128300.0
2011-01-05 15:00:00,20.08,20.1,20.08,20.08,128800.0,13.3473,13.3606,13.3473,13.3473,128800.0
2011-01-05 15:30:00,20.09,20.14,20.08,20.12,470300.0,13.354,13.3872,13.3473,13.3739,470300.0
2011-01-06 09:30:00,20.13,20.17,20.05,20.09,125300.0,13.3806,13.4071,13.3274,13.354,125300.0
2011-01-06 10:00:00,20.1,20.12,20.08,20.1,110500.0,13.3606,13.3739,13.3473,13.3606,110500.0
2011-01-06 10:30:00,20.09,20.11,20.02,20.03,176900.0,13.354,13.3673,13.3074,13.3141,176900.0
2011-01-06 11:00:00,20.03,20.03,19.93,19.98,166300.0,13.3141,13.3141,13.2476,13.2809,166300.0
2011-01-06 11:30:00,19.98,20.0,19.92,19.92,126400.0,13.2809,13.2941,13.241,13.241,126400.0
2011-01-06 12:00:00,19.93,19.95,19.92,19.94,64100.0,13.2476,13.2609,13.241,13.2543,64100.0
2011-01-06 12:30:00,19.94,19.97,19.94,19.97,69300.0,13.2543,13.2742,13.2543,13.2742,69300.0
2011-01-06 13:00:00,19.97,19.97,19.91,19.94,106800.0,13.2742,13.2742,13.2343,13.2543,106800.0
2011-01-06 13:30:00,19.94,20.02,19.94,20.02,83900.0,13.2543,13.3074,13.2543,13.3074,83900.0
2011-01-06 14:00:00,20.01,20.06,20.01,20.05,117400.0,13.3008,13.334,13.3008,13.3274,117400.0
2011-01-06 14:30:00,20.05,20.06,19.98,19.99,115200.0,13.3274,13.334,13.2809,13.2875,115200.0
2011-01-06 15:00:00,19.99,20.02,19.96,19.97,163600.0,13.2875,13.3074,13.2676,13.2742,163600.0
2011-01-06 15:30:00,19.98,20.0,19.94,19.96,450700.0,13.2809,13.2941,13.2543,13.2676,450700.0
2011-01-07 09:30:00,20.01,20.01,19.89,19.91,155800.0,13.3008,13.3008,13.221,13.2343,155800.0
2011-01-07 10:00:00,19.91,19.97,19.9,19.94,104300.0,13.2343,13.2742,13.2277,13.2543,104300.0
2011-01-07 10:30:00,19.94,19.96,19.88,19.89,485600.0,13.2543,13.2676,13.2144,13.221,485600.0
2011-01-07 11:00:00,19.89,19.89,19.75,19.76,283500.0,13.221,13.221,13.128,13.1346,283500.0
2011-01-07 11:30:00,19.76,19.81,19.75,19.77,222700.0,13.1346,13.1679,13.128,13.1413,222700.0
2011-01-07 12:00:00,19.77,19.78,19.74,19.75,276600.0,13.1413,13.1479,13.1213,13.128,276600.0
2011-01-07 12:30:00,19.75,19.79,19.71,19.78,200500.0,13.128,13.1546,13.1014,13.1479,200500.0
2011-01-07 13:00:00,19.78,19.83,19.76,19.81,205300.0,13.1479,13.1811,13.1346,13.1679,205300.0
2011-01-07 13:30:00,19.8,19.81,19.73,19.75,120300.0,13.1612,13.1679,13.1147,13.128,120300.0
2011-01-07 14:00:00,19.75,19.76,19.73,19.76,100600.0,13.128,13.1346,13.1147,13.1346,100600.0
2011-01-07 14:30:00,19.76,19.79,19.74,19.77,76700.0,13.1346,13.1546,13.1213,13.1413,76700.0
2011-01-07 15:00:00,19.77,19.79,19.74,19.77,203300.0,13.1413,13.1546,13.1213,13.1413,203300.0
2011-01-07 15:30:00,19.76,19.78,19.72,19.73,491600.0,13.1346,13.1479,13.108,13.1147,491600.0
2011-01-10 09:30:00,19.61,19.62,19.35,19.36,413900.0,13.0349,13.0416,12.8621,12.8687,413900.0
2011-01-10 10:00:00,19.36,19.43,19.3,19.4,383100.0,12.8687,12.9153,12.8289,12.8953,383100.0
2011-01-10 10:30:00,19.41,19.46,19.4,19.42,498400.0,12.902,12.9352,12.8953,12.9086,498400.0
2011-01-10 11:00:00,19.42,19.47,19.39,19.46,362700.0,12.9086,12.9419,12.8887,12.9352,362700.0
2011-01-10 11:30:00,19.46,19.46,19.4,19.4,314800.0,12.9352,12.9352,12.8953,12.8953,314800.0
2011-01-10 12:00:00,19.4,19.46,19.39,19.45,370300.0,12.8953,12.9352,12.8887,12.9286,370300.0
2011-01-10 12:30:00,19.44,19.45,19.4,19.4,220700.0,12.9219,12.9286,12.8953,12.8953,220700.0
2011-01-10 13:00:00,19.41,19.41,19.32,19.32,327100.0,12.902,12.902,12.8421,12.8421,327100.0
2011-01-10 13:30:00,19.32,19.32,19.27,19.27,304100.0,12.8421,12.8421,12.8089,12.8089,304100.0
2011-01-10 14:00:00,19.27,19.36,19.26,19.3,573700.0,12.8089,12.8687,12.8023,12.8289,573700.0
2011-01-10 14:30:00,19.3,19.31,19.26,19.28,490100.0,12.8289,12.8355,12.8023,12.8156,490100.0
2011-01-10 15:00:00,19.28,19.39,19.28,19.38,445600.0,12.8156,12.8887,12.8156,12.882,445600.0
2011-01-10 15:30:00,19.38,19.38,19.29,19.29,913300.0,12.882,12.882,12.8222,12.8222,913300.0
2011-01-11 09:30:00,19.33,19.44,19.21,19.25,629300.0,12.8488,12.9219,12.769,12.7956,629300.0
2011-01-11 10:00:00,19.25,19.31,19.24,19.28,441200.0,12.7956,12.8355,12.789,12.8156,441200.0
2011-01-11 10:30:00,19.28,19.37,19.28,19.36,257400.0,12.8156,12.8754,12.8156,12.8687,257400.0
2011-01-11 11:00:00,19.36,19.41,19.33,19.35,221400.0,12.8687,12.902,12.8488,12.8621,221400.0
2011-01-11 11:30:00,19.35,19.37,19.33,19.35,405500.0,12.8621,12.8754,12.8488,12.8621,405500.0
2011-01-11 12:00:00,19.35,19.36,19.25,19.28,271100.0,12.8621,12.8687,12.7956,12.8156,271100.0
2011-01-11 12:30:00,19.28,19.3,19.26,19.27,180100.0,12.8156,12.8289,12.8023,12.8089,180100.0
2011-01-11 13:00:00,19.28,19.29,19.23,19.24,322400.0,12.8156,12.8222,12.7823,12.789,322400.0
2011-01-11 13:30:00,19.24,19.26,19.22,19.23,342200.0,12.789,12.8023,12.7757,12.7823,342200.0
2011-01-11 14:00:00,19.22,19.24,19.2,19.21,288600.0,12.7757,12.789,12.7624,12.769,288600.0
2011-01-11 14:30:00,19.2,19.22,19.14,19.18,354700.0,12.7624,12.7757,12.7225,12.7491,354700.0
2011-01-11 15:00:00,19.18,19.24,19.17,19.23,398500.0,12.7491,12.789,12.7424,12.7823,398500.0
2011-01-11 15:30:00,19.23,19.29,19.23,19.28,1346500.0,12.7823,12.8222,12.7823,12.8156,1346500.0
2011-01-12 09:30:00,19.28,19.4,19.27,19.39,278900.0,12.8156,12.8953,12.8089,12.8887,278900.0
2011-01-12 10:00:00,19.39,19.4,19.33,19.35,351700.0,12.8887,12.8953,12.8488,12.8621,351700.0
2011-01-12 10:30:00,19.35,19.37,19.32,19.37,207400.0,12.8621,12.8754,12.8421,12.8754,207400.0
2011-01-12 11:00:00,19.37,19.38,19.35,19.36,183600.0,12.8754,12.882,12.8621,12.8687,183600.0
2011-01-12 11:30:00,19.36,19.37,19.35,19.36,226700.0,12.8687,12.8754,12.8621,12.8687,226700.0
2011-01-12 12:00:00,19.36,19.37,19.35,19.35,85100.0,12.8687,12.8754,12.8621,12.8621,85100.0
2011-01-12 12:30:00,19.35,19.36,19.3,19.3,196800.0,12.8621,12.8687,12.8289,12.8289,196800.0
2011-01-12 13:00:00,19.31,19.31,19.28,19.31,119400.0,12.8355,12.8355,12.8156,12.8355,119400.0
2011-01-12 13:30:00,19.3,19.33,19.29,19.31,176800.0,12.8289,12.8488,12.8222,12.8355,176800.0
2011-01-12 14:00:00,19.31,19.32,19.3,19.3,184700.0,12.8355,12.8421,12.8289,12.8289,184700.0
2011-01-12 14:30:00,19.3,19.31,19.28,19.28,223600.0,12.8289,12.8355,12.8156,12.8156,223600.0
2011-01-12 15:00:00,19.29,19.29,19.21,19.22,230500.0,12.8222,12.8222,12.769,12.7757,230500.0
2011-01-12 15:30:00,19.22,19.25,19.2,19.24,813000.0,12.7757,12.7956,12.7624,12.789,813000.0
2011-01-13 09:30:00,19.26,19.26,19.12,19.2,154600.0,12.8023,12.8023,12.7092,12.7624,154600.0
2011-01-13 10:00:00,19.2,19.24,19.17,19.24,225600.0,12.7624,12.789,12.7424,12.789,225600.0
2011-01-13 10:30:00,19.24,19.24,19.21,19.22,220600.0,12.789,12.789,12.769,12.7757,220600.0
2011-01-13 11:00:00,19.22,19.23,19.2,19.21,107900.0,12.7757,12.7823,12.7624,12.769,107900.0
2011-01-13 11:30:00,19.2,19.22,19.18,19.2,109400.0,12.7624,12.7757,12.7491,12.7624,109400.0
2011-01-13 12:00:00,19.19,19.2,19.19,19.2,37000.0,12.7557,12.7624,12.7557,12.7624,37000.0
2011-01-13 12:30:00,19.2,19.22,19.19,19.22,66200.0,12.7624,12.7757,12.7557,12.7757,66200.0
2011-01-13 13:00:00,19.21,19.23,19.18,19.21,218200.0,12.769,12.7823,12.7491,12.769,218200.0
2011-01-13 13:30:00,19.2,19.21,19.17,19.18,62000.0,12.7624,12.769,12.7424,12.7491,62000.0
2011-01-13 14:00:00,19.18,19.18,19.13,19.17,125900.0,12.7491,12.7491,12.7159,12.7424,125900.0
2011-01-13 14:30:00,19.17,19.18,19.14,19.17,134800.0,12.7424,12.7491,12.7225,12.7424,134800.0
2011-01-13 15:00:00,19.17,19.19,19.16,19.16,130700.0,12.7424,12.7557,12.7358,12.7358,130700.0
2011-01-13 15:30:00,19.17,19.19,19.15,19.17,373400.0,12.7424,12.7557,12.7291,12.7424,373400.0
2011-01-14 09:30:00,19.16,19.34,19.13,19.33,313300.0,12.7358,12.8554,12.7159,12.8488,313300.0
2011-01-14 10:00:00,19.33,19.4,19.32,19.36,250400.0,12.8488,12.8953,12.8421,12.8687,250400.0
2011-01-14 10:30:00,19.36,19.42,19.36,19.42,161600.0,12.8687,12.9086,12.8687,12.9086,161600.0
2011-01-14 11:00:00,19.41,19.46,19.4,19.46,196800.0,12.902,12.9352,12.8953,12.9352,196800.0
2011-01-14 11:30:00,19.46,19.48,19.43,19.46,134200.0,12.9352,12.9485,12.9153,12.9352,134200.0
2011-01-14 12:00:00,19.47,19.48,19.37,19.37,130800.0,12.9419,12.9485,12.8754,12.8754,130800.0
2011-01-14 12:30:00,19.37,19.42,19.36,19.42,149300.0,12.8754,12.9086,12.8687,12.9086,149300.0
2011-01-14 13:00:00,19.42,19.44,19.41,19.42,72200.0,12.9086,12.9219,12.902,12.9086,72200.0
2011-01-14 13:30:00,19.42,19.46,19.41,19.46,99000.0,12.9086,12.9352,12.902,12.9352,99000.0
2011-01-14 14:00:00,19.45,19.46,19.4,19.41,96200.0,12.9286,12.9352,12.8953,12.902,96200.0
2011-01-14 14:30:00,19.41,19.42,19.36,19.38,133700.0,12.902,12.9086,12.8687,12.882,133700.0
2011-01-14 15:00:00,19.38,19.45,19.37,19.42,258300.0,12.882,12.9286,12.8754,12.9086,258300.0
2011-01-14 15:30:00,19.41,19.48,19.41,19.46,575700.0,12.902,12.9485,12.902,12.9352,575700.0
2011-01-18 09:30:00,19.51,19.59,19.47,19.5,223300.0,12.9684,13.0216,12.9419,12.9618,223300.0
2011-01-18 10:00:00,19.5,19.67,19.49,19.67,336800.0,12.9618,13.0748,12.9551,13.0748,336800.0
2011-01-18 10:30:00,19.67,19.67,19.58,19.61,391000.0,13.0748,13.0748,13.015,13.0349,391000.0
2011-01-18 11:00:00,19.61,19.66,19.59,19.65,198200.0,13.0349,13.0681,13.0216,13.0615,198200.0
2011-01-18 11:30:00,19.65,19.66,19.63,19.65,143200.0,13.0615,13.0681,13.0482,13.0615,143200.0
2011-01-18 12:00:00,19.66,19.67,19.65,19.67,111000.0,13.0681,13.0748,13.0615,13.0748,111000.0
2011-01-18 12:30:00,19.67,19.67,19.63,19.64,145000.0,13.0748,13.0748,13.0482,13.0549,145000.0
2011-01-18 13:00:00,19.64,19.64,19.63,19.63,94500.0,13.0549,13.0549,13.0482,13.0482,94500.0
2011-01-18 13:30:00,19.64,19.66,19.63,19.66,201000.0,13.0549,13.0681,13.0482,13.0681,201000.0
2011-01-18 14:00:00,19.65,19.72,19.65,19.72,189000.0,13.0615,13.108,13.0615,13.108,189000.0
2011-01-18 14:30:00,19.72,19.72,19.66,19.66,208800.0,13.108,13.108,13.0681,13.0681,208800.0
2011-01-18 15:00:00,19.66,19.67,19.6,19.6,269100.0,13.0681,13.0748,13.0283,13.0283,269100.0
2011-01-18 15:30:00,19.6,19.63,19.56,19.58,753600.0,13.0283,13.0482,13.0017,13.015,753600.0
2011-01-19 09:30:00,19.51,19.53,19.21,19.25,431600.0,12.9684,12.9817,12.769,12.7956,431600.0
2011-01-19 10:00:00,19.25,19.3,19.24,19.27,258800.0,12.7956,12.8289,12.789,12.8089,258800.0
2011-01-19 10:30:00,19.27,19.32,19.26,19.28,116900.0,12.8089,12.8421,12.8023,12.8156,116900.0
2011-01-19 11:00:00,19.28,19.32,19.27,19.31,166100.0,12.8156,12.8421,12.8089,12.8355,166100.0
2011-01-19 11:30:00,19.31,19.36,19.31,19.35,73100.0,12.8355,12.8687,12.8355,12.8621,73100.0
2011-01-19 12:00:00,19.36,19.37,19.32,19.32,143400.0,12.8687,12.8754,12.8421,12.8421,143400.0
2011-01-19 12:30:00,19.32,19.33,19.25,19.29,222500.0,12.8421,12.8488,12.7956,12.8222,222500.0
2011-01-19 13:00:00,19.29,19.31,19.27,19.31,80200.0,12.8222,12.8355,12.8089,12.8355,80200.0
2011-01-19 13:30:00,19.31,19.33,19.31,19.32,48900.0,12.8355,12.8488,12.8355,12.8421,48900.0
2011-01-19 14:00:00,19.33,19.33,19.25,19.26,242400.0,12.8488,12.8488,12.7956,12.8023,242400.0
2011-01-19 14:30:00,19.26,19.31,19.26,19.3,181000.0,12.8023,12.8355,12.8023,12.8289,181000.0
2011-01-19 15:00:00,19.31,19.33,19.29,19.3,231200.0,12.8355,12.8488,12.8222,12.8289,231200.0
2011-01-19 15:30:00,19.3,19.33,19.27,19.33,707500.0,12.8289,12.8488,12.8089,12.8488,707500.0
2011-01-20 09:30:00,19.51,19.86,19.51,19.81,750300.0,12.9684,13.2011,12.9684,13.1679,750300.0
2011-01-20 10:00:00,19.8,19.81,19.68,19.77,351300.0,13.1612,13.1679,13.0814,13.1413,351300.0
2011-01-20 10:30:00,19.77,19.82,19.69,19.75,360400.0,13.1413,13.1745,13.0881,13.128,360400.0
2011-01-20 11:00:00,19.75,19.81,19.74,19.78,431400.0,13.128,13.1679,13.1213,13.1479,431400.0
2011-01-20 11:30:00,19.78,19.78,19.69,19.72,342400.0,13.1479,13.1479,13.0881,13.108,342400.0
2011-01-20 12:00:00,19.71,19.75,19.7,19.74,131500.0,13.1014,13.128,13.0947,13.1213,131500.0
2011-01-20 12:30:00,19.75,20.0,19.74,19.99,473000.0,13.128,13.2941,13.1213,13.2875,473000.0
2011-01-20 13:00:00,19.99,19.99,19.94,19.99,313400.0,13.2875,13.2875,13.2543,13.2875,313400.0
2011-01-20 13:30:00,19.98,19.99,19.88,19.91,239000.0,13.2809,13.2875,13.2144,13.2343,239000.0
2011-01-20 14:00:00,19.91,19.92,19.77,19.82,344400.0,13.2343,13.241,13.1413,13.1745,344400.0
2011-01-20 14:30:00,19.82,19.89,19.82,19.88,314100.0,13.1745,13.221,13.1745,13.2144,314100.0
2011-01-20 15:00:00,19.88,19.92,19.82,19.92,608800.0,13.2144,13.241,13.1745,13.241,608800.0
2011-01-20 15:30:00,19.92,19.98,19.84,19.98,1467100.0,13.241,13.2809,13.1878,13.2809,1467100.0
2011-01-21 09:30:00,19.99,20.03,19.68,19.7,793800.0,13.2875,13.3141,13.0814,13.0947,793800.0
2011-01-21 10:00:00,19.7,19.76,19.69,19.73,248600.0,13.0947,13.1346,13.0881,13.1147,248600.0
2011-01-21 10:30:00,19.73,19.81,19.72,19.77,253200.0,13.1147,13.1679,13.108,13.1413,253200.0
2011-01-21 11:00:00,19.77,19.82,19.74,19.76,91600.0,13.1413,13.1745,13.1213,13.1346,91600.0
2011-01-21 11:30:00,19.76,19.85,19.72,19.84,207200.0,13.1346,13.1944,13.108,13.1878,207200.0
2011-01-21 12:00:00,19.85,19.91,19.84,19.86,333000.0,13.1944,13.2343,13.1878,13.2011,333000.0
2011-01-21 12:30:00,19.86,19.87,19.79,19.84,112600.0,13.2011,13.2077,13.1546,13.1878,112600.0
2011-01-21 13:00:00,19.84,19.87,19.83,19.87,151200.0,13.1878,13.2077,13.1811,13.2077,151200.0
2011-01-21 13:30:00,19.87,19.91,19.85,19.85,231900.0,13.2077,13.2343,13.1944,13.1944,231900.0
2011-01-21 14:00:00,19.86,19.87,19.75,19.8,328300.0,13.2011,13.2077,13.128,13.1612,328300.0
2011-01-21 14:30:00,19.79,19.82,19.76,19.76,342100.0,13.1546,13.1745,13.1346,13.1346,342100.0
2011-01-21 15:00:00,19.75,19.81,19.75,19.76,539000.0,13.128,13.1679,13.128,13.1346,539000.0
2011-01-21 15:30:00,19.75,19.78,19.64,19.65,1177600.0,13.128,13.1479,13.0549,13.0615,1177600.0
2011-01-24 09:30:00,19.66,19.74,19.56,19.59,448700.0,13.0681,13.1213,13.0017,13.0216,448700.0
2011-01-24 10:00:00,19.6,19.66,19.55,19.65,233900.0,13.0283,13.0681,12.995,13.0615,233900.0
2011-01-24 10:30:00,19.65,19.7,19.64,19.69,247900.0,13.0615,13.0947,13.0549,13.0881,247900.0
2011-01-24 11:00:00,19.68,19.74,19.68,19.72,134500.0,13.0814,13.1213,13.0814,13.108,134500.0
2011-01-24 11:30:00,19.72,19.75,19.72,19.75,109300.0,13.108,13.128,13.108,13.128,109300.0
2011-01-24 12:00:00,19.75,19.81,19.74,19.78,176100.0,13.128,13.1679,13.1213,13.1479,176100.0
2011-01-24 12:30:00,19.79,19.81,19.78,19.79,95000.0,13.1546,13.1679,13.1479,13.1546,95000.0
2011-01-24 13:00:00,19.79,19.81,19.79,19.79,116000.0,13.1546,13.1679,13.1546,13.1546,116000.0
2011-01-24 13:30:00,19.8,19.8,19.77,19.78,134500.0,13.1612,13.1612,13.1413,13.1479,134500.0
2011-01-24 14:00:00,19.79,19.86,19.78,19.84,256600.0,13.1546,13.2011,13.1479,13.1878,256600.0
2011-01-24 14:30:00,19.84,19.86,19.8,19.81,254700.0,13.1878,13.2011,13.1612,13.1679,254700.0
2011-01-24 15:00:00,19.8,19.84,19.8,19.84,195100.0,13.1612,13.1878,13.1612,13.1878,195100.0
2011-01-24 15:30:00,19.83,19.88,19.82,19.87,854600.0,13.1811,13.2144,13.1745,13.2077,854600.0
2011-01-25 09:30:00,19.58,19.89,19.47,19.74,567000.0,13.2764,13.4866,13.2018,13.3849,567000.0
2011-01-25 10:00:00,19.75,19.82,19.7,19.8,434500.0,13.3917,13.4391,13.3577,13.4256,434500.0
2011-01-25 10:30:00,19.79,19.86,19.79,19.85,317800.0,13.4188,13.4662,13.4188,13.4595,317800.0
2011-01-25 11:00:00,19.85,19.88,19.77,19.79,1003100.0,13.4595,13.4798,13.4052,13.4188,1003100.0
2011-01-25 11:30:00,19.79,19.88,19.78,19.87,206100.0,13.4188,13.4798,13.412,13.473,206100.0
2011-01-25 12:00:00,19.88,19.93,19.86,19.92,366400.0,13.4798,13.5137,13.4662,13.5069,366400.0
2011-01-25 12:30:00,19.92,19.93,19.89,19.92,185500.0,13.5069,13.5137,13.4866,13.5069,185500.0
2011-01-25 13:00:00,19.92,19.92,19.86,19.86,135200.0,13.5069,13.5069,13.4662,13.4662,135200.0
2011-01-25 13:30:00,19.86,19.89,19.86,19.86,139800.0,13.4662,13.4866,13.4662,13.4662,139800.0
2011-01-25 14:00:00,19.86,19.87,19.71,19.73,336000.0,13.4662,13.473,13.3645,13.3781,336000.0
2011-01-25 14:30:00,19.73,19.79,19.72,19.79,231400.0,13.3781,13.4188,13.3713,13.4188,231400.0
2011-01-25 15:00:00,19.79,19.89,19.79,19.85,379800.0,13.4188,13.4866,13.4188,13.4595,379800.0
2011-01-25 15:30:00,19.85,19.88,19.79,19.84,953200.0,13.4595,13.4798,13.4188,13.4527,953200.0
2011-01-26 09:30:00,19.92,19.92,19.8,19.83,249300.0,13.5069,13.5069,13.4256,13.4459,249300.0
2011-01-26 10:00:00,19.83,19.97,19.83,19.97,363000.0,13.4459,13.5408,13.4459,13.5408,363000.0
2011-01-26 10:30:00,19.97,19.98,19.88,19.98,388300.0,13.5408,13.5476,13.4798,13.5476,388300.0
2011-01-26 11:00:00,19.98,20.01,19.97,19.99,368800.0,13.5476,13.5679,13.5408,13.5544,368800.0
2011-01-26 11:30:00,19.98,20.01,19.97,19.98,188700.0,13.5476,13.5679,13.5408,13.5476,188700.0
2011-01-26 12:00:00,19.98,20.0,19.95,19.98,97900.0,13.5476,13.5612,13.5273,13.5476,97900.0
2011-01-26 12:30:00,19.98,19.99,19.96,19.97,131100.0,13.5476,13.5544,13.534,13.5408,131100.0
2011-01-26 13:00:00,19.97,19.97,19.91,19.91,148900.0,13.5408,13.5408,13.5001,13.5001,148900.0
2011-01-26 13:30:00,19.91,19.97,19.91,19.95,227700.0,13.5001,13.5408,13.5001,13.5273,227700.0
2011-01-26 14:00:00,19.95,19.98,19.94,19.98,249900.0,13.5273,13.5476,13.5205,13.5476,249900.0
2011-01-26 14:30:00,19.96,20.06,19.96,20.03,843700.0,13.534,13.6019,13.534,13.5815,843700.0
2011-01-26 15:00:00,20.03,20.05,20.0,20.02,311300.0,13.5815,13.5951,13.5612,13.5747,311300.0
2011-01-26 15:30:00,20.02,20.03,19.99,20.0,1067800.0,13.5747,13.5815,13.5544,13.5612,1067800.0
2011-01-27 09:30:00,19.99,20.02,19.96,20.01,156300.0,13.5544,13.5747,13.534,13.5679,156300.0
2011-01-27 10:00:00,20.01,20.05,19.97,19.98,156600.0,13.5679,13.5951,13.5408,13.5476,156600.0
2011-01-27 10:30:00,19.98,20.01,19.97,19.97,168200.0,13.5476,13.5679,13.5408,13.5408,168200.0
2011-01-27 11:00:00,19.97,19.98,19.88,19.9,152400.0,13.5408,13.5476,13.4798,13.4934,152400.0
2011-01-27 11:30:00,19.9,19.94,19.88,19.92,144100.0,13.4934,13.5205,13.4798,13.5069,144100.0
2011-01-27 12:00:00,19.92,20.01,19.92,20.0,157900.0,13.5069,13.5679,13.5069,13.5612,157900.0
2011-01-27 12:30:00,19.99,20.0,19.91,19.92,115000.0,13.5544,13.5612,13.5001,13.5069,115000.0
2011-01-27 13:00:00,19.91,19.93,19.88,19.9,98300.0,13.5001,13.5137,13.4798,13.4934,98300.0
2011-01-27 13:30:00,19.91,19.94,19.9,19.92,91900.0,13.5001,13.5205,13.4934,13.5069,91900.0
2011-01-27 14:00:00,19.93,19.95,19.91,19.93,112100.0,13.5137,13.5273,13.5001,13.5137,112100.0
2011-01-27 14:30:00,19.93,20.0,19.93,19.98,174100.0,13.5137,13.5612,13.5137,13.5476,174100.0
2011-01-27 15:00:00,19.98,20.0,19.97,19.99,147100.0,13.5476,13.5612,13.5408,13.5544,147100.0
2011-01-27 15:30:00,20.0,20.02,19.97,19.98,666700.0,13.5612,13.5747,13.5408,13.5476,666700.0
2011-01-28 09:30:00,20.01,20.09,19.89,19.99,281100.0,13.5679,13.6222,13.4866,13.5544,281100.0
2011-01-28 10:00:00,19.99,20.0,19.8,19.8,416400.0,13.5544,13.5612,13.4256,13.4256,416400.0
2011-01-28 10:30:00,19.79,19.89,19.78,19.85,195900.0,13.4188,13.4866,13.412,13.4595,195900.0
2011-01-28 11:00:00,19.84,19.91,19.84,19.86,224300.0,13.4527,13.5001,13.4527,13.4662,224300.0
2011-01-28 11:30:00,19.86,19.87,19.68,19.7,213600.0,13.4662,13.473,13.3442,13.3577,213600.0
2011-01-28 12:00:00,19.69,19.72,19.66,19.69,338200.0,13.351,13.3713,13.3306,13.351,338200.0
2011-01-28 12:30:00,19.7,19.72,19.69,19.71,263200.0,13.3577,13.3713,13.351,13.3645,263200.0
2011-01-28 13:00:00,19.7,19.71,19.61,19.62,310900.0,13.3577,13.3645,13.2967,13.3035,310900.0
2011-01-28 13:30:00,19.62,19.64,19.57,19.63,198800.0,13.3035,13.3171,13.2696,13.3103,198800.0
2011-01-28 14:00:00,19.64,19.64,19.59,19.61,113400.0,13.3171,13.3171,13.2832,13.2967,113400.0
2011-01-28 14:30:00,19.6,19.71,19.6,19.71,438200.0,13.2899,13.3645,13.2899,13.3645,438200.0
2011-01-28 15:00:00,19.71,19.71,19.64,19.66,312500.0,13.3645,13.3645,13.3171,13.3306,312500.0
2011-01-28 15:30:00,19.66,19.68,19.64,19.66,723200.0,13.3306,13.3442,13.3171,13.3306,723200.0
2011-01-31 09:30:00,19.65,19.92,19.65,19.88,365700.0,13.3238,13.5069,13.3238,13.4798,365700.0
2011-01-31 10:00:00,19.88,19.97,19.84,19.85,221300.0,13.4798,13.5408,13.4527,13.4595,221300.0
2011-01-31 10:30:00,19.85,19.86,19.82,19.83,98200.0,13.4595,13.4662,13.4391,13.4459,98200.0
2011-01-31 11:00:00,19.83,19.85,19.79,19.79,124900.0,13.4459,13.4595,13.4188,13.4188,124900.0
2011-01-31 11:30:00,19.79,19.81,19.78,19.79,82900.0,13.4188,13.4323,13.412,13.4188,82900.0
2011-01-31 12:00:00,19.79,19.83,19.79,19.83,168100.0,13.4188,13.4459,13.4188,13.4459,168100.0
2011-01-31 12:30:00,19.82,19.87,19.82,19.85,444300.0,13.4391,13.473,13.4391,13.4595,444300.0
2011-01-31 13:00:00,19.86,19.89,19.81,19.81,270700.0,13.4662,13.4866,13.4323,13.4323,270700.0
2011-01-31 13:30:00,19.82,19.82,19.73,19.76,182900.0,13.4391,13.4391,13.3781,13.3984,182900.0
2011-01-31 14:00:00,19.77,19.8,19.76,19.76,139300.0,13.4052,13.4256,13.3984,13.3984,139300.0
2011-01-31 14:30:00,19.76,19.81,19.74,19.81,301400.0,13.3984,13.4323,13.3849,13.4323,301400.0
2011-01-31 15:00:00,19.8,19.82,19.78,19.78,200200.0,13.4256,13.4391,13.412,13.412,200200.0
2011-01-31 15:30:00,19.78,19.8,19.77,19.79,439900.0,13.412,13.4256,13.4052,13.4188,439900.0
2011-02-01 09:30:00,19.89,19.92,19.8,19.85,177900.0,13.4866,13.5069,13.4256,13.4595,177900.0
2011-02-01 10:00:00,19.86,19.95,19.82,19.95,220400.0,13.4662,13.5273,13.4391,13.5273,220400.0
2011-02-01 10:30:00,19.94,19.99,19.94,19.99,164900.0,13.5205,13.5544,13.5205,13.5544,164900.0
2011-02-01 11:00:00,19.98,20.0,19.97,19.99,203900.0,13.5476,13.5612,13.5408,13.5544,203900.0
2011-02-01 11:30:00,19.99,20.01,19.99,20.01,178900.0,13.5544,13.5679,13.5544,13.5679,178900.0
2011-02-01 12:00:00,20.0,20.01,20.0,20.0,118500.0,13.5612,13.5679,13.5612,13.5612,118500.0
2011-02-01 12:30:00,20.0,20.04,20.0,20.03,222000.0,13.5612,13.5883,13.5612,13.5815,222000.0
2011-02-01 13:00:00,20.04,20.05,20.03,20.03,149800.0,13.5883,13.5951,13.5815,13.5815,149800.0
2011-02-01 13:30:00,20.03,20.04,20.01,20.02,216400.0,13.5815,13.5883,13.5679,13.5747,216400.0
2011-02-01 14:00:00,20.02,20.03,20.0,20.02,271500.0,13.5747,13.5815,13.5612,13.5747,271500.0
2011-02-01 14:30:00,20.02,20.03,19.97,20.01,270700.0,13.5747,13.5815,13.5408,13.5679,270700.0
2011-02-01 15:00:00,20.0,20.01,19.99,20.0,259100.0,13.5612,13.5679,13.5544,13.5612,259100.0
2011-02-01 15:30:00,20.0,20.01,19.99,20.01,535000.0,13.5612,13.5679,13.5544,13.5679,535000.0
2011-02-02 09:30:00,19.94,20.01,19.87,19.99,235800.0,13.5205,13.5679,13.473,13.5544,235800.0
2011-02-02 10:00:00,20.0,20.1,19.98,20.06,655200.0,13.5612,13.629,13.5476,13.6019,655200.0
2011-02-02 10:30:00,20.06,20.06,19.98,20.01,605200.0,13.6019,13.6019,13.5476,13.5679,605200.0
2011-02-02 11:00:00,20.01,20.02,19.98,19.99,263200.0,13.5679,13.5747,13.5476,13.5544,263200.0
2011-02-02 11:30:00,19.99,19.99,19.94,19.95,193300.0,13.5544,13.5544,13.5205,13.5273,193300.0
2011-02-02 12:00:00,19.96,19.96,19.85,19.85,228200.0,13.534,13.534,13.4595,13.4595,228200.0
2011-02-02 12:30:00,19.85,19.92,19.83,19.89,333600.0,13.4595,13.5069,13.4459,13.4866,333600.0
2011-02-02 13:00:00,19.89,19.89,19.84,19.84,147600.0,13.4866,13.4866,13.4527,13.4527,147600.0
2011-02-02 13:30:00,19.84,19.85,19.82,19.82,103300.0,13.4527,13.4595,13.4391,13.4391,103300.0
2011-02-02 14:00:00,19.83,19.83,19.81,19.82,79400.0,13.4459,13.4459,13.4323,13.4391,79400.0
2011-02-02 14:30:00,19.82,19.83,19.81,19.83,104100.0,13.4391,13.4459,13.4323,13.4459,104100.0
2011-02-02 15:00:00,19.82,19.84,19.81,19.84,297700.0,13.4391,13.4527,13.4323,13.4527,297700.0
2011-02-02 15:30:00,19.84,19.86,19.82,19.85,636800.0,13.4527,13.4662,13.4391,13.4595,636800.0
2011-02-03 09:30:00,19.84,19.9,19.71,19.73,207300.0,13.4527,13.4934,13.3645,13.3781,207300.0
2011-02-03 10:00:00,19.73,19.77,19.65,19.69,236600.0,13.3781,13.4052,13.3238,13.351,236600.0
2011-02-03 10:30:00,19.69,19.73,19.67,19.69,239000.0,13.351,13.3781,13.3374,13.351,239000.0
2011-02-03 11:00:00,19.69,19.74,19.68,19.74,224700.0,13.351,13.3849,13.3442,13.3849,224700.0
2011-02-03 11:30:00,19.73,19.77,19.72,19.77,143000.0,13.3781,13.4052,13.3713,13.4052,143000.0
2011-02-03 12:00:00,19.77,19.82,19.76,19.82,256300.0,13.4052,13.4391,13.3984,13.4391,256300.0
2011-02-03 12:30:00,19.81,19.82,19.79,19.82,126700.0,13.4323,13.4391,13.4188,13.4391,126700.0
2011-02-03 13:00:00,19.81,19.82,19.78,19.82,137900.0,13.4323,13.4391,13.412,13.4391,137900.0
2011-02-03 13:30:00,19.82,19.87,19.82,19.84,241500.0,13.4391,13.473,13.4391,13.4527,241500.0
2011-02-03 14:00:00,19.84,19.87,19.83,19.87,175800.0,13.4527,13.473,13.4459,13.473,175800.0
2011-02-03 14:30:00,19.86,19.87,19.86,19.86,119600.0,13.4662,13.473,13.4662,13.4662,119600.0
2011-02-03 15:00:00,19.87,19.87,19.86,19.86,274200.0,13.473,13.473,13.4662,13.4662,274200.0
2011-02-03 15:30:00,19.87,19.9,19.86,19.87,361000.0,13.473,13.4934,13.4662,13.473,361000.0
2011-02-04 09:30:00,20.02,20.11,19.96,20.04,647800.0,13.5747,13.6358,13.534,13.5883,647800.0
2011-02-04 10:00:00,20.05,20.11,20.0,20.11,416100.0,13.5951,13.6358,13.5612,13.6358,416100.0
2011-02-04 10:30:00,20.11,20.12,19.93,20.01,398200.0,13.6358,13.6425,13.5137,13.5679,398200.0
2011-02-04 11:00:00,20.01,20.03,19.97,20.02,188600.0,13.5679,13.5815,13.5408,13.5747,188600.0
2011-02-04 11:30:00,20.02,20.07,20.02,20.04,165500.0,13.5747,13.6086,13.5747,13.5883,165500.0
2011-02-04 12:00:00,20.05,20.05,20.0,20.05,366800.0,13.5951,13.5951,13.5612,13.5951,366800.0
2011-02-04 12:30:00,20.04,20.05,20.04,20.05,163800.0,13.5883,13.5951,13.5883,13.5951,163800.0
2011-02-04 13:00:00,20.05,20.07,20.04,20.05,316600.0,13.5951,13.6086,13.5883,13.5951,316600.0
2011-02-04 13:30:00,20.05,20.05,20.04,20.05,204500.0,13.5951,13.5951,13.5883,13.5951,204500.0
2011-02-04 14:00:00,20.05,20.17,20.05,20.06,794700.0,13.5951,13.6764,13.5951,13.6019,794700.0
2011-02-04 14:30:00,20.07,20.15,20.06,20.09,438300.0,13.6086,13.6629,13.6019,13.6222,438300.0
2011-02-04 15:00:00,20.1,20.11,20.04,20.1,449000.0,13.629,13.6358,13.5883,13.629,449000.0
2011-02-04 15:30:00,20.1,20.12,20.06,20.11,1729300.0,13.629,13.6425,13.6019,13.6358,1729300.0
2011-02-07 09:30:00,20.15,20.15,19.99,20.09,278300.0,13.6629,13.6629,13.5544,13.6222,278300.0
2011-02-07 10:00:00,20.09,20.1,20.02,20.07,233300.0,13.6222,13.629,13.5747,13.6086,233300.0
2011-02-07 10:30:00,20.07,20.09,20.05,20.05,129300.0,13.6086,13.6222,13.5951,13.5951,129300.0
2011-02-07 11:00:00,20.05,20.06,19.99,20.03,180000.0,13.5951,13.6019,13.5544,13.5815,180000.0
2011-02-07 11:30:00,20.03,20.03,19.98,20.02,134900.0,13.5815,13.5815,13.5476,13.5747,134900.0
2011-02-07 12:00:00,20.02,20.04,20.01,20.04,132000.0,13.5747,13.5883,13.5679,13.5883,132000.0
2011-02-07 12:30:00,20.04,20.08,20.03,20.08,103300.0,13.5883,13.6154,13.5815,13.6154,103300.0
2011-02-07 13:00:00,20.08,20.1,20.05,20.08,169200.0,13.6154,13.629,13.5951,13.6154,169200.0
2011-02-07 13:30:00,20.07,20.08,20.04,20.08,151500.0,13.6086,13.6154,13.5883,13.6154,151500.0
2011-02-07 14:00:00,20.08,20.08,20.05,20.05,97200.0,13.6154,13.6154,13.5951,13.5951,97200.0
2011-02-07 14:30:00,20.05,20.06,19.99,20.01,554700.0,13.5951,13.6019,13.5544,13.5679,554700.0
2011-02-07 15:00:00,20.01,20.01,19.96,19.96,241300.0,13.5679,13.5679,13.534,13.534,241300.0
2011-02-07 15:30:00,19.96,20.04,19.96,20.03,621700.0,13.534,13.5883,13.534,13.5815,621700.0
2011-02-08 09:30:00,20.06,20.06,19.94,20.05,187700.0,13.6019,13.6019,13.5205,13.5951,187700.0
2011-02-08 10:00:00,20.05,20.1,19.99,20.06,413500.0,13.5951,13.629,13.5544,13.6019,413500.0
2011-02-08 10:30:00,20.05,20.08,20.0,20.04,314900.0,13.5951,13.6154,13.5612,13.5883,314900.0
2011-02-08 11:00:00,20.04,20.04,19.96,19.96,198500.0,13.5883,13.5883,13.534,13.534,198500.0
2011-02-08 11:30:00,19.96,20.0,19.94,19.98,355200.0,13.534,13.5612,13.5205,13.5476,355200.0
2011-02-08 12:00:00,19.98,20.0,19.95,19.98,228900.0,13.5476,13.5612,13.5273,13.5476,228900.0
2011-02-08 12:30:00,19.97,20.08,19.97,20.08,308400.0,13.5408,13.6154,13.5408,13.6154,308400.0
2011-02-08 13:00:00,20.08,20.12,20.07,20.1,252300.0,13.6154,13.6425,13.6086,13.629,252300.0
2011-02-08 13:30:00,20.09,20.1,20.06,20.1,66900.0,13.6222,13.629,13.6019,13.629,66900.0
2011-02-08 14:00:00,20.1,20.18,20.09,20.17,124000.0,13.629,13.6832,13.6222,13.6764,124000.0
2011-02-08 14:30:00,20.17,20.2,20.17,20.18,133900.0,13.6764,13.6968,13.6764,13.6832,133900.0
2011-02-08 15:00:00,20.19,20.22,20.18,20.18,287300.0,13.69,13.7103,13.6832,13.6832,287300.0
2011-02-08 15:30:00,20.18,20.23,20.17,20.21,628100.0,13.6832,13.7171,13.6764,13.7036,628100.0
2011-02-09 09:30:00,20.12,20.15,20.06,20.15,82800.0,13.6425,13.6629,13.6019,13.6629,82800.0
2011-02-09 10:00:00,20.15,20.23,20.14,20.23,97500.0,13.6629,13.7171,13.6561,13.7171,97500.0
2011-02-09 10:30:00,20.23,20.26,20.22,20.23,115600.0,13.7171,13.7375,13.7103,13.7171,115600.0
2011-02-09 11:00:00,20.22,20.23,20.11,20.14,306800.0,13.7103,13.7171,13.6358,13.6561,306800.0
2011-02-09 11:30:00,20.13,20.19,20.13,20.18,112700.0,13.6493,13.69,13.6493,13.6832,112700.0
2011-02-09 12:00:00,20.17,20.19,20.16,20.18,145300.0,13.6764,13.69,13.6697,13.6832,145300.0
2011-02-09 12:30:00,20.17,20.2,20.17,20.17,58900.0,13.6764,13.6968,13.6764,13.6764,58900.0
2011-02-09 13:00:00,20.18,20.19,20.16,20.17,199700.0,13.6832,13.69,13.6697,13.6764,199700.0
2011-02-09 13:30:00,20.16,20.17,20.14,20.14,118800.0,13.6697,13.6764,13.6561,13.6561,118800.0
2011-02-09 14:00:00,20.14,20.16,20.09,20.16,406000.0,13.6561,13.6697,13.6222,13.6697,406000.0
2011-02-09 14:30:00,20.16,20.19,20.15,20.19,369100.0,13.6697,13.69,13.6629,13.69,369100.0
2011-02-09 15:00:00,20.19,20.19,20.17,20.18,307000.0,13.69,13.69,13.6764,13.6832,307000.0
2011-02-09 15:30:00,20.17,20.2,20.17,20.17,509800.0,13.6764,13.6968,13.6764,13.6764,509800.0
2011-02-10 09:30:00,20.13,20.14,19.97,20.02,228400.0,13.6493,13.6561,13.5408,13.5747,228400.0
2011-02-10 10:00:00,20.02,20.1,19.98,20.01,321500.0,13.5747,13.629,13.5476,13.5679,321500.0
2011-02-10 10:30:00,20.02,20.04,19.95,19.96,152100.0,13.5747,13.5883,13.5273,13.534,152100.0
2011-02-10 11:00:00,19.96,19.98,19.93,19.97,116800.0,13.534,13.5476,13.5137,13.5408,116800.0
2011-02-10 11:30:00,19.97,20.02,19.97,20.02,144900.0,13.5408,13.5747,13.5408,13.5747,144900.0
2011-02-10 12:00:00,20.01,20.03,19.99,19.99,142800.0,13.5679,13.5815,13.5544,13.5544,142800.0
2011-02-10 12:30:00,19.99,20.0,19.95,19.96,161200.0,13.5544,13.5612,13.5273,13.534,161200.0
2011-02-10 13:00:00,19.97,19.97,19.94,19.95,271300.0,13.5408,13.5408,13.5205,13.5273,271300.0
2011-02-10 13:30:00,19.95,19.96,19.94,19.94,73400.0,13.5273,13.534,13.5205,13.5205,73400.0
2011-02-10 14:00:00,19.95,20.04,19.94,20.04,712600.0,13.5273,13.5883,13.5205,13.5883,712600.0
2011-02-10 14:30:00,20.04,20.11,20.03,20.09,637800.0,13.5883,13.6358,13.5815,13.6222,637800.0
2011-02-10 15:00:00,20.09,20.14,20.08,20.14,258300.0,13.6222,13.6561,13.6154,13.6561,258300.0
2011-02-10 15:30:00,20.14,20.17,20.1,20.13,1074100.0,13.6561,13.6764,13.629,13.6493,1074100.0
2011-02-11 09:30:00,20.07,20.1,19.99,20.04,214400.0,13.6086,13.629,13.5544,13.5883,214400.0
2011-02-11 10:00:00,20.04,20.12,20.03,20.09,203600.0,13.5883,13.6425,13.5815,13.6222,203600.0
2011-02-11 10:30:00,20.1,20.14,20.05,20.12,193400.0,13.629,13.6561,13.5951,13.6425,193400.0
2011-02-11 11:00:00,20.12,20.18,20.11,20.18,200700.0,13.6425,13.6832,13.6358,13.6832,200700.0
2011-02-11 11:30:00,20.17,20.18,20.12,20.13,135400.0,13.6764,13.6832,13.6425,13.6493,135400.0
2011-02-11 12:00:00,20.13,20.13,20.06,20.07,182300.0,13.6493,13.6493,13.6019,13.6086,182300.0
2011-02-11 12:30:00,20.07,20.11,20.07,20.1,76600.0,13.6086,13.6358,13.6086,13.629,76600.0
2011-02-11 13:00:00,20.11,20.12,20.09,20.11,120500.0,13.6358,13.6425,13.6222,13.6358,120500.0
2011-02-11 13:30:00,20.11,20.12,20.11,20.12,53200.0,13.6358,13.6425,13.6358,13.6425,53200.0
2011-02-11 14:00:00,20.11,20.15,20.11,20.12,253800.0,13.6358,13.6629,13.6358,13.6425,253800.0
2011-02-11 14:30:00,20.13,20.19,20.13,20.16,168300.0,13.6493,13.69,13.6493,13.6697,168300.0
2011-02-11 15:00:00,20.16,20.18,20.15,20.16,194300.0,13.6697,13.6832,13.6629,13.6697,194300.0
2011-02-11 15:30:00,20.16,20.17,20.13,20.14,453900.0,13.6697,13.6764,13.6493,13.6561,453900.0
2011-02-14 09:30:00,20.15,20.16,19.98,20.06,512000.0,13.6629,13.6697,13.5476,13.6019,512000.0
2011-02-14 10:00:00,20.06,20.06,19.98,20.02,318200.0,13.6019,13.6019,13.5476,13.5747,318200.0
2011-02-14 10:30:00,20.02,20.03,19.96,19.99,172700.0,13.5747,13.5815,13.534,13.5544,172700.0
2011-02-14 11:00:00,20.0,20.0,19.97,20.0,78400.0,13.5612,13.5612,13.5408,13.5612,78400.0
2011-02-14 11:30:00,20.0,20.01,19.95,19.98,146000.0,13.5612,13.5679,13.5273,13.5476,146000.0
2011-02-14 12:00:00,19.99,20.01,19.96,19.97,184900.0,13.5544,13.5679,13.534,13.5408,184900.0
2011-02-14 12:30:00,19.97,19.97,19.93,19.95,105900.0,13.5408,13.5408,13.5137,13.5273,105900.0
2011-02-14 13:00:00,19.95,19.95,19.94,19.95,31900.0,13.5273,13.5273,13.5205,13.5273,31900.0
2011-02-14 13:30:00,19.95,19.99,19.94,19.98,73200.0,13.5273,13.5544,13.5205,13.5476,73200.0
2011-02-14 14:00:00,19.98,20.01,19.98,20.0,290400.0,13.5476,13.5679,13.5476,13.5612,290400.0
2011-02-14 14:30:00,20.0,20.01,19.99,19.99,194800.0,13.5612,13.5679,13.5544,13.5544,194800.0
2011-02-14 15:00:00,20.0,20.0,19.96,19.98,218700.0,13.5612,13.5612,13.534,13.5476,218700.0
2011-02-14 15:30:00,19.98,19.99,19.96,19.97,379800.0,13.5476,13.5544,13.534,13.5408,379800.0
2011-02-15 09:30:00,19.86,20.05,19.86,20.01,169500.0,13.4662,13.5951,13.4662,13.5679,169500.0
2011-02-15 10:00:00,20.01,20.06,19.99,20.01,377900.0,13.5679,13.6019,13.5544,13.5679,377900.0
2011-02-15 10:30:00,20.01,20.03,19.99,20.01,237600.0,13.5679,13.5815,13.5544,13.5679,237600.0
2011-02-15 11:00:00,20.01,20.06,20.01,20.04,126300.0,13.5679,13.6019,13.5679,13.5883,126300.0
2011-02-15 11:30:00,20.05,20.05,20.03,20.04,62300.0,13.5951,13.5951,13.5815,13.5883,62300.0
2011-02-15 12:00:00,20.04,20.11,20.01,20.11,122200.0,13.5883,13.6358,13.5679,13.6358,122200.0
2011-02-15 12:30:00,20.11,20.13,20.1,20.13,98500.0,13.6358,13.6493,13.629,13.6493,98500.0
2011-02-15 13:00:00,20.13,20.14,20.11,20.13,115400.0,13.6493,13.6561,13.6358,13.6493,115400.0
2011-02-15 13:30:00,20.13,20.17,20.12,20.14,240400.0,13.6493,13.6764,13.6425,13.6561,240400.0
2011-02-15 14:00:00,20.14,20.2,20.14,20.2,245800.0,13.6561,13.6968,13.6561,13.6968,245800.0
2011-02-15 14:30:00,20.19,20.27,20.18,20.27,406200.0,13.69,13.7442,13.6832,13.7442,406200.0
2011-02-15 15:00:00,20.27,20.27,20.19,20.24,964800.0,13.7442,13.7442,13.69,13.7239,964800.0
2011-02-15 15:30:00,20.24,20.25,20.14,20.17,869200.0,13.7239,13.7307,13.6561,13.6764,869200.0
2011-02-16 09:30:00,20.14,20.46,20.14,20.45,230200.0,13.6561,13.8731,13.6561,13.8663,230200.0
2011-02-16 10:00:00,20.45,20.46,20.4,20.45,152100.0,13.8663,13.8731,13.8324,13.8663,152100.0
2011-02-16 10:30:00,20.44,20.5,20.43,20.49,137400.0,13.8595,13.9002,13.8527,13.8934,137400.0
2011-02-16 11:00:00,20.5,20.5,20.4,20.4,115800.0,13.9002,13.9002,13.8324,13.8324,115800.0
2011-02-16 11:30:00,20.4,20.41,20.34,20.36,117900.0,13.8324,13.8392,13.7917,13.8053,117900.0
2011-02-16 12:00:00,20.37,20.38,20.29,20.31,250300.0,13.812,13.8188,13.7578,13.7714,250300.0
2011-02-16 12:30:00,20.31,20.33,20.26,20.27,151900.0,13.7714,13.7849,13.7375,13.7442,151900.0
2011-02-16 13:00:00,20.26,20.27,20.18,20.2,299500.0,13.7375,13.7442,13.6832,13.6968,299500.0
2011-02-16 13:30:00,20.21,20.21,20.16,20.2,91700.0,13.7036,13.7036,13.6697,13.6968,91700.0
2011-02-16 14:00:00,20.2,20.21,20.12,20.15,402900.0,13.6968,13.7036,13.6425,13.6629,402900.0
2011-02-16 14:30:00,20.15,20.23,20.14,20.23,434600.0,13.6629,13.7171,13.6561,13.7171,434600.0
2011-02-16 15:00:00,20.22,20.24,20.15,20.16,372500.0,13.7103,13.7239,13.6629,13.6697,372500.0
2011-02-16 15:30:00,20.17,20.21,20.17,20.21,417800.0,13.6764,13.7036,13.6764,13.7036,417800.0
2011-02-17 09:30:00,20.19,20.31,20.17,20.27,158400.0,13.69,13.7714,13.6764,13.7442,158400.0
2011-02-17 10:00:00,20.27,20.33,20.27,20.32,203000.0,13.7442,13.7849,13.7442,13.7781,203000.0
2011-02-17 10:30:00,20.32,20.38,20.31,20.31,415900.0,13.7781,13.8188,13.7714,13.7714,415900.0
2011-02-17 11:00:00,20.32,20.35,20.3,20.32,166500.0,13.7781,13.7985,13.7646,13.7781,166500.0
2011-02-17 11:30:00,20.32,20.32,20.29,20.3,146500.0,13.7781,13.7781,13.7578,13.7646,146500.0
2011-02-17 12:00:00,20.3,20.35,20.29,20.33,144100.0,13.7646,13.7985,13.7578,13.7849,144100.0
2011-02-17 12:30:00,20.33,20.33,20.31,20.33,42200.0,13.7849,13.7849,13.7714,13.7849,42200.0
2011-02-17 13:00:00,20.33,20.34,20.32,20.34,57800.0,13.7849,13.7917,13.7781,13.7917,57800.0
2011-02-17 13:30:00,20.33,20.38,20.33,20.36,96300.0,13.7849,13.8188,13.7849,13.8053,96300.0
2011-02-17 14:00:00,20.36,20.36,20.33,20.33,84200.0,13.8053,13.8053,13.7849,13.7849,84200.0
2011-02-17 14:30:00,20.34,20.38,20.32,20.37,118300.0,13.7917,13.8188,13.7781,13.812,118300.0
2011-02-17 15:00:00,20.37,20.42,20.37,20.41,156700.0,13.812,13.846,13.812,13.8392,156700.0
2011-02-17 15:30:00,20.41,20.43,20.36,20.4,689500.0,13.8392,13.8527,13.8053,13.8324,689500.0
2011-02-18 09:30:00,20.37,20.48,20.34,20.39,607600.0,13.812,13.8866,13.7917,13.8256,607600.0
2011-02-18 10:00:00,20.39,20.42,20.38,20.39,198200.0,13.8256,13.846,13.8188,13.8256,198200.0
2011-02-18 10:30:00,20.38,20.42,20.38,20.41,168000.0,13.8188,13.846,13.8188,13.8392,168000.0
2011-02-18 11:00:00,20.4,20.41,20.36,20.4,197600.0,13.8324,13.8392,13.8053,13.8324,197600.0
2011-02-18 11:30:00,20.4,20.45,20.4,20.44,112900.0,13.8324,13.8663,13.8324,13.8595,112900.0
2011-02-18 12:00:00,20.45,20.48,20.43,20.43,111600.0,13.8663,13.8866,13.8527,13.8527,111600.0
2011-02-18 12:30:00,20.43,20.44,20.41,20.42,98200.0,13.8527,13.8595,13.8392,13.846,98200.0
2011-02-18 13:00:00,20.43,20.45,20.41,20.41,136500.0,13.8527,13.8663,13.8392,13.8392,136500.0
2011-02-18 13:30:00,20.41,20.44,20.35,20.38,494700.0,13.8392,13.8595,13.7985,13.8188,494700.0
2011-02-18 14:00:00,20.38,20.4,20.35,20.38,136300.0,13.8188,13.8324,13.7985,13.8188,136300.0
2011-02-18 14:30:00,20.38,20.43,20.36,20.41,119800.0,13.8188,13.8527,13.8053,13.8392,119800.0
2011-02-18 15:00:00,20.42,20.42,20.38,20.4,223600.0,13.846,13.846,13.8188,13.8324,223600.0
2011-02-18 15:30:00,20.4,20.43,20.36,20.39,730200.0,13.8324,13.8527,13.8053,13.8256,730200.0
2011-02-22 09:30:00,20.14,20.3,20.07,20.24,284100.0,13.6561,13.7646,13.6086,13.7239,284100.0
2011-02-22 10:00:00,20.26,20.36,20.22,20.33,303800.0,13.7375,13.8053,13.7103,13.7849,303800.0
2011-02-22 10:30:00,20.32,20.39,20.26,20.32,236000.0,13.7781,13.8256,13.7375,13.7781,236000.0
2011-02-22 11:00:00,20.31,20.31,20.23,20.26,153400.0,13.7714,13.7714,13.7171,13.7375,153400.0
2011-02-22 11:30:00,20.25,20.26,20.17,20.2,201000.0,13.7307,13.7375,13.6764,13.6968,201000.0
2011-02-22 12:00:00,20.2,20.23,20.15,20.23,217700.0,13.6968,13.7171,13.6629,13.7171,217700.0
2011-02-22 12:30:00,20.22,20.25,20.15,20.19,169600.0,13.7103,13.7307,13.6629,13.69,169600.0
2011-02-22 13:00:00,20.18,20.2,20.15,20.16,95000.0,13.6832,13.6968,13.6629,13.6697,95000.0
2011-02-22 13:30:00,20.17,20.19,20.13,20.16,111600.0,13.6764,13.69,13.6493,13.6697,111600.0
2011-02-22 14:00:00,20.17,20.18,20.13,20.17,154900.0,13.6764,13.6832,13.6493,13.6764,154900.0
2011-02-22 14:30:00,20.17,20.24,20.13,20.19,230500.0,13.6764,13.7239,13.6493,13.69,230500.0
2011-02-22 15:00:00,20.19,20.23,20.13,20.16,310700.0,13.69,13.7171,13.6493,13.6697,310700.0
2011-02-22 15:30:00,20.16,20.18,20.08,20.1,652800.0,13.6697,13.6832,13.6154,13.629,652800.0
2011-02-23 09:30:00,20.12,20.29,20.06,20.07,176800.0,13.6425,13.7578,13.6019,13.6086,176800.0
2011-02-23 10:00:00,20.08,20.23,20.07,20.21,225800.0,13.6154,13.7171,13.6086,13.7036,225800.0
2011-02-23 10:30:00,20.2,20.26,20.18,20.19,449900.0,13.6968,13.7375,13.6832,13.69,449900.0
2011-02-23 11:00:00,20.19,20.23,20.19,20.21,141000.0,13.69,13.7171,13.69,13.7036,141000.0
2011-02-23 11:30:00,20.2,20.2,20.08,20.09,204100.0,13.6968,13.6968,13.6154,13.6222,204100.0
2011-02-23 12:00:00,20.1,20.14,20.05,20.08,313300.0,13.629,13.6561,13.5951,13.6154,313300.0
2011-02-23 12:30:00,20.08,20.12,20.07,20.1,161000.0,13.6154,13.6425,13.6086,13.629,161000.0
2011-02-23 13:00:00,20.1,20.11,20.04,20.11,136700.0,13.629,13.6358,13.5883,13.6358,136700.0
2011-02-23 13:30:00,20.1,20.16,20.09,20.16,166000.0,13.629,13.6697,13.6222,13.6697,166000.0
2011-02-23 14:00:00,20.15,20.22,20.15,20.19,251100.0,13.6629,13.7103,13.6629,13.69,251100.0
2011-02-23 14:30:00,20.19,20.25,20.16,20.25,192300.0,13.69,13.7307,13.6697,13.7307,192300.0
2011-02-23 15:00:00,20.25,20.28,20.17,20.22,409200.0,13.7307,13.751,13.6764,13.7103,409200.0
2011-02-23 15:30:00,20.21,20.22,20.15,20.17,544700.0,13.7036,13.7103,13.6629,13.6764,544700.0
2011-02-24 09:30:00,20.11,20.25,20.11,20.19,149900.0,13.6358,13.7307,13.6358,13.69,149900.0
2011-02-24 10:00:00,20.18,20.21,20.11,20.13,260700.0,13.6832,13.7036,13.6358,13.6493,260700.0
2011-02-24 10:30:00,20.13,20.17,20.09,20.15,183800.0,13.6493,13.6764,13.6222,13.6629,183800.0
2011-02-24 11:00:00,20.15,20.2,20.12,20.19,151300.0,13.6629,13.6968,13.6425,13.69,151300.0
2011-02-24 11:30:00,20.18,20.18,20.12,20.15,163900.0,13.6832,13.6832,13.6425,13.6629,163900.0
2011-02-24 12:00:00,20.14,20.15,20.06,20.06,130300.0,13.6561,13.6629,13.6019,13.6019,130300.0
2011-02-24 12:30:00,20.06,20.07,20.02,20.05,119200.0,13.6019,13.6086,13.5747,13.5951,119200.0
2011-02-24 13:00:00,20.05,20.11,20.02,20.1,226300.0,13.5951,13.6358,13.5747,13.629,226300.0
2011-02-24 13:30:00,20.1,20.15,20.02,20.04,309900.0,13.629,13.6629,13.5747,13.5883,309900.0
2011-02-24 14:00:00,20.05,20.2,20.04,20.17,293500.0,13.5951,13.6968,13.5883,13.6764,293500.0
2011-02-24 14:30:00,20.17,20.24,20.14,20.21,316900.0,13.6764,13.7239,13.6561,13.7036,316900.0
2011-02-24 15:00:00,20.2,20.32,20.18,20.26,427600.0,13.6968,13.7781,13.6832,13.7375,427600.0
2011-02-24 15:30:00,20.27,20.31,20.2,20.23,541800.0,13.7442,13.7714,13.6968,13.7171,541800.0
2011-02-25 09:30:00,20.29,20.37,20.18,20.37,122100.0,13.7578,13.812,13.6832,13.812,122100.0
2011-02-25 10:00:00,20.38,20.41,20.33,20.33,164300.0,13.8188,13.8392,13.7849,13.7849,164300.0
2011-02-25 10:30:00,20.34,20.34,20.28,20.32,230100.0,13.7917,13.7917,13.751,13.7781,230100.0
2011-02-25 11:00:00,20.32,20.4,20.32,20.32,172400.0,13.7781,13.8324,13.7781,13.7781,172400.0
2011-02-25 11:30:00,20.32,20.39,20.31,20.36,134300.0,13.7781,13.8256,13.7714,13.8053,134300.0
2011-02-25 12:00:00,20.36,20.41,20.36,20.41,149800.0,13.8053,13.8392,13.8053,13.8392,149800.0
2011-02-25 12:30:00,20.4,20.41,20.37,20.39,114800.0,13.8324,13.8392,13.812,13.8256,114800.0
2011-02-25 13:00:00,20.39,20.45,20.39,20.4,119300.0,13.8256,13.8663,13.8256,13.8324,119300.0
2011-02-25 13:30:00,20.41,20.43,20.39,20.41,126100.0,13.8392,13.8527,13.8256,13.8392,126100.0
2011-02-25 14:00:00,20.4,20.44,20.38,20.41,109100.0,13.8324,13.8595,13.8188,13.8392,109100.0
2011-02-25 14:30:00,20.41,20.42,20.39,20.4,86200.0,13.8392,13.846,13.8256,13.8324,86200.0
2011-02-25 15:00:00,20.4,20.44,20.39,20.42,188700.0,13.8324,13.8595,13.8256,13.846,188700.0
2011-02-25 15:30:00,20.41,20.43,20.38,20.42,479700.0,13.8392,13.8527,13.8188,13.846,479700.0
2011-02-28 09:30:00,20.46,20.57,20.44,20.54,165800.0,13.8731,13.9477,13.8595,13.9273,165800.0
2011-02-28 10:00:00,20.54,20.65,20.53,20.65,98500.0,13.9273,14.0019,13.9205,14.0019,98500.0
2011-02-28 10:30:00,20.64,20.66,20.59,20.64,137200.0,13.9951,14.0087,13.9612,13.9951,137200.0
2011-02-28 11:00:00,20.63,20.64,20.53,20.54,72100.0,13.9883,13.9951,13.9205,13.9273,72100.0
2011-02-28 11:30:00,20.55,20.6,20.53,20.6,73900.0,13.9341,13.968,13.9205,13.968,73900.0
2011-02-28 12:00:00,20.59,20.61,20.58,20.6,108800.0,13.9612,13.9748,13.9544,13.968,108800.0
2011-02-28 12:30:00,20.6,20.61,20.55,20.56,64700.0,13.968,13.9748,13.9341,13.9409,64700.0
2011-02-28 13:00:00,20.55,20.6,20.55,20.56,100400.0,13.9341,13.968,13.9341,13.9409,100400.0
2011-02-28 13:30:00,20.56,20.59,20.55,20.58,140900.0,13.9409,13.9612,13.9341,13.9544,140900.0
2011-02-28 14:00:00,20.59,20.66,20.58,20.65,124800.0,13.9612,14.0087,13.9544,14.0019,124800.0
2011-02-28 14:30:00,20.65,20.71,20.65,20.7,234000.0,14.0019,14.0426,14.0019,14.0358,234000.0
2011-02-28 15:00:00,20.7,20.74,20.67,20.73,299100.0,14.0358,14.0629,14.0155,14.0561,299100.0
2011-02-28 15:30:00,20.73,20.83,20.72,20.83,1143000.0,14.0561,14.124,14.0494,14.124,1143000.0
2011-03-01 09:30:00,20.85,20.87,20.73,20.74,253600.0,14.1375,14.1511,14.0561,14.0629,253600.0
2011-03-01 10:00:00,20.74,20.77,20.64,20.64,492100.0,14.0629,14.0833,13.9951,13.9951,492100.0
2011-03-01 10:30:00,20.64,20.71,20.61,20.69,410000.0,13.9951,14.0426,13.9748,14.029,410000.0
2011-03-01 11:00:00,20.68,20.74,20.67,20.71,239900.0,14.0222,14.0629,14.0155,14.0426,239900.0
2011-03-01 11:30:00,20.7,20.75,20.65,20.66,315100.0,14.0358,14.0697,14.0019,14.0087,315100.0
2011-03-01 12:00:00,20.66,20.66,20.51,20.53,273400.0,14.0087,14.0087,13.907,13.9205,273400.0
2011-03-01 12:30:00,20.54,20.6,20.53,20.59,239100.0,13.9273,13.968,13.9205,13.9612,239100.0
2011-03-01 13:00:00,20.6,20.61,20.52,20.56,213400.0,13.968,13.9748,13.9138,13.9409,213400.0
2011-03-01 13:30:00,20.55,20.58,20.52,20.54,217900.0,13.9341,13.9544,13.9138,13.9273,217900.0
2011-03-01 14:00:00,20.54,20.55,20.5,20.51,333700.0,13.9273,13.9341,13.9002,13.907,333700.0
2011-03-01 14:30:00,20.51,20.57,20.5,20.52,289100.0,13.907,13.9477,13.9002,13.9138,289100.0
2011-03-01 15:00:00,20.53,20.57,20.49,20.52,407600.0,13.9205,13.9477,13.8934,13.9138,407600.0
2011-03-01 15:30:00,20.52,20.59,20.47,20.5,758700.0,13.9138,13.9612,13.8799,13.9002,758700.0
2011-03-02 09:30:00,20.42,20.57,20.34,20.35,182700.0,13.846,13.9477,13.7917,13.7985,182700.0
2011-03-02 10:00:00,20.35,20.39,20.3,20.3,202900.0,13.7985,13.8256,13.7646,13.7646,202900.0
2011-03-02 10:30:00,20.31,20.33,20.26,20.27,194600.0,13.7714,13.7849,13.7375,13.7442,194600.0
2011-03-02 11:00:00,20.27,20.3,20.22,20.25,143000.0,13.7442,13.7646,13.7103,13.7307,143000.0
2011-03-02 11:30:00,20.25,20.26,20.12,20.15,188400.0,13.7307,13.7375,13.6425,13.6629,188400.0
2011-03-02 12:00:00,20.15,20.16,20.1,20.14,170400.0,13.6629,13.6697,13.629,13.6561,170400.0
2011-03-02 12:30:00,20.15,20.23,20.14,20.21,84000.0,13.6629,13.7171,13.6561,13.7036,84000.0
2011-03-02 13:00:00,20.2,20.22,20.15,20.15,106900.0,13.6968,13.7103,13.6629,13.6629,106900.0
2011-03-02 13:30:00,20.15,20.17,20.13,20.15,116400.0,13.6629,13.6764,13.6493,13.6629,116400.0
2011-03-02 14:00:00,20.16,20.19,20.12,20.16,168500.0,13.6697,13.69,13.6425,13.6697,168500.0
2011-03-02 14:30:00,20.17,20.24,20.15,20.19,214300.0,13.6764,13.7239,13.6629,13.69,214300.0
2011-03-02 15:00:00,20.19,20.2,20.14,20.14,113900.0,13.69,13.6968,13.6561,13.6561,113900.0
2011-03-02 15:30:00,20.14,20.15,20.12,20.14,572900.0,13.6561,13.6629,13.6425,13.6561,572900.0
2011-03-03 09:30:00,20.26,20.48,20.26,20.47,303300.0,13.7375,13.8866,13.7375,13.8799,303300.0
2011-03-03 10:00:00,20.47,20.54,20.45,20.46,506200.0,13.8799,13.9273,13.8663,13.8731,506200.0
2011-03-03 10:30:00,20.46,20.54,20.43,20.48,328000.0,13.8731,13.9273,13.8527,13.8866,328000.0
2011-03-03 11:00:00,20.49,20.56,20.48,20.54,212600.0,13.8934,13.9409,13.8866,13.9273,212600.0
2011-03-03 11:30:00,20.54,20.62,20.53,20.59,163400.0,13.9273,13.9816,13.9205,13.9612,163400.0
2011-03-03 12:00:00,20.6,20.6,20.56,20.56,79800.0,13.968,13.968,13.9409,13.9409,79800.0
2011-03-03 12:30:00,20.56,20.68,20.54,20.64,267700.0,13.9409,14.0222,13.9273,13.9951,267700.0
2011-03-03 13:00:00,20.64,20.64,20.57,20.6,229900.0,13.9951,13.9951,13.9477,13.968,229900.0
2011-03-03 13:30:00,20.61,20.64,20.53,20.54,207000.0,13.9748,13.9951,13.9205,13.9273,207000.0
2011-03-03 14:00:00,20.53,20.59,20.53,20.56,182600.0,13.9205,13.9612,13.9205,13.9409,182600.0
2011-03-03 14:30:00,20.57,20.63,20.56,20.63,169100.0,13.9477,13.9883,13.9409,13.9883,169100.0
2011-03-03 15:00:00,20.62,20.64,20.61,20.63,227700.0,13.9816,13.9951,13.9748,13.9883,227700.0
2011-03-03 15:30:00,20.62,20.71,20.6,20.67,1076300.0,13.9816,14.0426,13.968,14.0155,1076300.0
2011-03-04 09:30:00,20.98,21.07,20.93,21.0,731600.0,14.2257,14.2867,14.1918,14.2392,731600.0
2011-03-04 10:00:00,21.02,21.07,20.88,20.89,682700.0,14.2528,14.2867,14.1579,14.1646,682700.0
2011-03-04 10:30:00,20.89,20.9,20.79,20.83,524200.0,14.1646,14.1714,14.0968,14.124,524200.0
2011-03-04 11:00:00,20.83,20.85,20.79,20.83,424600.0,14.124,14.1375,14.0968,14.124,424600.0
2011-03-04 11:30:00,20.83,20.86,20.78,20.79,351400.0,14.124,14.1443,14.0901,14.0968,351400.0
2011-03-04 12:00:00,20.78,20.79,20.63,20.66,183200.0,14.0901,14.0968,13.9883,14.0087,183200.0
2011-03-04 12:30:00,20.65,20.68,20.63,20.63,194600.0,14.0019,14.0222,13.9883,13.9883,194600.0
2011-03-04 13:00:00,20.63,20.66,20.59,20.63,163100.0,13.9883,14.0087,13.9612,13.9883,163100.0
2011-03-04 13:30:00,20.63,20.67,20.6,20.65,210600.0,13.9883,14.0155,13.968,14.0019,210600.0
2011-03-04 14:00:00,20.64,20.71,20.61,20.7,197300.0,13.9951,14.0426,13.9748,14.0358,197300.0
2011-03-04 14:30:00,20.69,20.73,20.66,20.73,203400.0,14.029,14.0561,14.0087,14.0561,203400.0
2011-03-04 15:00:00,20.73,20.83,20.73,20.82,491800.0,14.0561,14.124,14.0561,14.1172,491800.0
2011-03-04 15:30:00,20.81,20.92,20.77,20.88,900300.0,14.1104,14.185,14.0833,14.1579,900300.0
2011-03-07 09:30:00,20.9,20.99,20.87,20.91,290200.0,14.1714,14.2324,14.1511,14.1782,290200.0
2011-03-07 10:00:00,20.91,20.94,20.86,20.94,264400.0,14.1782,14.1985,14.1443,14.1985,264400.0
2011-03-07 10:30:00,20.94,20.98,20.9,20.94,357700.0,14.1985,14.2257,14.1714,14.1985,357700.0
2011-03-07 11:00:00,20.94,20.95,20.84,20.85,241100.0,14.1985,14.2053,14.1307,14.1375,241100.0
2011-03-07 11:30:00,20.85,20.89,20.78,20.85,229300.0,14.1375,14.1646,14.0901,14.1375,229300.0
2011-03-07 12:00:00,20.85,20.86,20.8,20.82,245900.0,14.1375,14.1443,14.1036,14.1172,245900.0
2011-03-07 12:30:00,20.8,20.83,20.67,20.67,157800.0,14.1036,14.124,14.0155,14.0155,157800.0
2011-03-07 13:00:00,20.68,20.72,20.66,20.68,169800.0,14.0222,14.0494,14.0087,14.0222,169800.0
2011-03-07 13:30:00,20.69,20.72,20.67,20.68,113800.0,14.029,14.0494,14.0155,14.0222,113800.0
2011-03-07 14:00:00,20.67,20.75,20.63,20.71,286000.0,14.0155,14.0697,13.9883,14.0426,286000.0
2011-03-07 14:30:00,20.7,20.73,20.69,20.72,139800.0,14.0358,14.0561,14.029,14.0494,139800.0
2011-03-07 15:00:00,20.72,20.78,20.71,20.77,192000.0,14.0494,14.0901,14.0426,14.0833,192000.0
2011-03-07 15:30:00,20.76,20.8,20.69,20.7,544500.0,14.0765,14.1036,14.029,14.0358,544500.0
2011-03-08 09:30:00,20.78,20.98,20.78,20.97,306700.0,14.0901,14.2257,14.0901,14.2189,306700.0
2011-03-08 10:00:00,20.98,21.08,20.97,21.07,429600.0,14.2257,14.2935,14.2189,14.2867,429600.0
2011-03-08 10:30:00,21.07,21.08,21.01,21.06,352600.0,14.2867,14.2935,14.246,14.2799,352600.0
2011-03-08 11:00:00,21.07,21.17,21.06,21.17,422200.0,14.2867,14.3545,14.2799,14.3545,422200.0
2011-03-08 11:30:00,21.17,21.21,21.14,21.21,295800.0,14.3545,14.3816,14.3342,14.3816,295800.0
2011-03-08 12:00:00,21.2,21.24,21.13,21.14,213700.0,14.3748,14.402,14.3274,14.3342,213700.0
2011-03-08 12:30:00,21.15,21.15,21.05,21.05,169900.0,14.3409,14.3409,14.2731,14.2731,169900.0
2011-03-08 13:00:00,21.06,21.08,21.0,21.01,258900.0,14.2799,14.2935,14.2392,14.246,258900.0
2011-03-08 13:30:00,21.01,21.04,20.99,21.02,115600.0,14.246,14.2663,14.2324,14.2528,115600.0
2011-03-08 14:00:00,21.02,21.05,20.97,21.04,197200.0,14.2528,14.2731,14.2189,14.2663,197200.0
2011-03-08 14:30:00,21.04,21.08,21.02,21.06,175600.0,14.2663,14.2935,14.2528,14.2799,175600.0
2011-03-08 15:00:00,21.07,21.07,21.03,21.06,165200.0,14.2867,14.2867,14.2596,14.2799,165200.0
2011-03-08 15:30:00,21.07,21.1,21.03,21.05,839800.0,14.2867,14.307,14.2596,14.2731,839800.0
2011-03-09 09:30:00,20.98,21.03,20.85,20.97,171500.0,14.2257,14.2596,14.1375,14.2189,171500.0
2011-03-09 10:00:00,20.96,21.08,20.93,21.08,201800.0,14.2121,14.2935,14.1918,14.2935,201800.0
2011-03-09 10:30:00,21.07,21.1,20.98,20.99,285000.0,14.2867,14.307,14.2257,14.2324,285000.0
2011-03-09 11:00:00,20.99,21.12,20.96,21.1,171300.0,14.2324,14.3206,14.2121,14.307,171300.0
2011-03-09 11:30:00,21.09,21.14,21.06,21.13,105700.0,14.3003,14.3342,14.2799,14.3274,105700.0
2011-03-09 12:00:00,21.13,21.18,21.1,21.12,191900.0,14.3274,14.3613,14.307,14.3206,191900.0
2011-03-09 12:30:00,21.13,21.16,21.11,21.15,136100.0,14.3274,14.3477,14.3138,14.3409,136100.0
2011-03-09 13:00:00,21.14,21.15,21.09,21.15,178100.0,14.3342,14.3409,14.3003,14.3409,178100.0
2011-03-09 13:30:00,21.15,21.16,21.13,21.15,131500.0,14.3409,14.3477,14.3274,14.3409,131500.0
2011-03-09 14:00:00,21.14,21.18,21.13,21.16,147700.0,14.3342,14.3613,14.3274,14.3477,147700.0
2011-03-09 14:30:00,21.16,21.16,21.1,21.11,100700.0,14.3477,14.3477,14.307,14.3138,100700.0
2011-03-09 15:00:00,21.11,21.13,21.08,21.13,151400.0,14.3138,14.3274,14.2935,14.3274,151400.0
2011-03-09 15:30:00,21.12,21.13,21.07,21.08,282700.0,14.3206,14.3274,14.2867,14.2935,282700.0
2011-03-10 09:30:00,20.84,20.84,20.62,20.68,510400.0,14.1307,14.1307,13.9816,14.0222,510400.0
2011-03-10 10:00:00,20.69,20.79,20.65,20.75,395500.0,14.029,14.0968,14.0019,14.0697,395500.0
2011-03-10 10:30:00,20.76,20.79,20.73,20.77,324500.0,14.0765,14.0968,14.0561,14.0833,324500.0
2011-03-10 11:00:00,20.76,20.84,20.73,20.81,290900.0,14.0765,14.1307,14.0561,14.1104,290900.0
2011-03-10 11:30:00,20.81,20.87,20.78,20.87,129500.0,14.1104,14.1511,14.0901,14.1511,129500.0
2011-03-10 12:00:00,20.87,20.92,20.85,20.89,225000.0,14.1511,14.185,14.1375,14.1646,225000.0
2011-03-10 12:30:00,20.89,21.0,20.89,21.0,251100.0,14.1646,14.2392,14.1646,14.2392,251100.0
2011-03-10 13:00:00,21.0,21.01,20.93,20.93,245700.0,14.2392,14.246,14.1918,14.1918,245700.0
2011-03-10 13:30:00,20.93,20.93,20.83,20.85,382900.0,14.1918,14.1918,14.124,14.1375,382900.0
2011-03-10 14:00:00,20.86,20.88,20.8,20.82,237800.0,14.1443,14.1579,14.1036,14.1172,237800.0
2011-03-10 14:30:00,20.81,20.86,20.81,20.84,203100.0,14.1104,14.1443,14.1104,14.1307,203100.0
2011-03-10 15:00:00,20.83,20.85,20.75,20.75,318700.0,14.124,14.1375,14.0697,14.0697,318700.0
2011-03-10 15:30:00,20.75,20.83,20.74,20.79,1136700.0,14.0697,14.124,14.0629,14.0968,1136700.0
2011-03-11 09:30:00,20.62,20.78,20.61,20.63,321300.0,13.9816,14.0901,13.9748,13.9883,321300.0
2011-03-11 10:00:00,20.64,20.67,20.56,20.61,194000.0,13.9951,14.0155,13.9409,13.9748,194000.0
2011-03-11 10:30:00,20.61,20.71,20.59,20.7,225100.0,13.9748,14.0426,13.9612,14.0358,225100.0
2011-03-11 11:00:00,20.7,20.7,20.61,20.66,133600.0,14.0358,14.0358,13.9748,14.0087,133600.0
2011-03-11 11:30:00,20.66,20.76,20.66,20.74,86500.0,14.0087,14.0765,14.0087,14.0629,86500.0
2011-03-11 12:00:00,20.73,20.82,20.73,20.8,135300.0,14.0561,14.1172,14.0561,14.1036,135300.0
2011-03-11 12:30:00,20.8,20.85,20.79,20.83,54500.0,14.1036,14.1375,14.0968,14.124,54500.0
2011-03-11 13:00:00,20.83,20.83,20.79,20.8,80400.0,14.124,14.124,14.0968,14.1036,80400.0
2011-03-11 13:30:00,20.8,20.82,20.79,20.81,53400.0,14.1036,14.1172,14.0968,14.1104,53400.0
2011-03-11 14:00:00,20.81,20.86,20.8,20.85,79900.0,14.1104,14.1443,14.1036,14.1375,79900.0
2011-03-11 14:30:00,20.84,20.89,20.84,20.89,118600.0,14.1307,14.1646,14.1307,14.1646,118600.0
2011-03-11 15:00:00,20.89,20.93,20.88,20.89,186300.0,14.1646,14.1918,14.1579,14.1646,186300.0
2011-03-11 15:30:00,20.89,20.9,20.8,20.84,1070900.0,14.1646,14.1714,14.1036,14.1307,1070900.0
2011-03-14 09:30:00,20.67,20.75,20.58,20.67,239700.0,14.0155,14.0697,13.9544,14.0155,239700.0
2011-03-14 10:00:00,20.68,20.7,20.59,20.61,183400.0,14.0222,14.0358,13.9612,13.9748,183400.0
2011-03-14 10:30:00,20.62,20.65,20.53,20.61,311400.0,13.9816,14.0019,13.9205,13.9748,311400.0
2011-03-14 11:00:00,20.61,20.62,20.55,20.57,230500.0,13.9748,13.9816,13.9341,13.9477,230500.0
2011-03-14 11:30:00,20.57,20.58,20.48,20.51,250600.0,13.9477,13.9544,13.8866,13.907,250600.0
2011-03-14 12:00:00,20.51,20.52,20.48,20.5,146600.0,13.907,13.9138,13.8866,13.9002,146600.0
2011-03-14 12:30:00,20.5,20.51,20.46,20.5,137800.0,13.9002,13.907,13.8731,13.9002,137800.0
2011-03-14 13:00:00,20.5,20.52,20.49,20.51,90300.0,13.9002,13.9138,13.8934,13.907,90300.0
2011-03-14 13:30:00,20.51,20.52,20.49,20.49,148100.0,13.907,13.9138,13.8934,13.8934,148100.0
2011-03-14 14:00:00,20.49,20.54,20.49,20.54,214400.0,13.8934,13.9273,13.8934,13.9273,214400.0
2011-03-14 14:30:00,20.54,20.54,20.48,20.48,102100.0,13.9273,13.9273,13.8866,13.8866,102100.0
2011-03-14 15:00:00,20.48,20.53,20.48,20.52,346100.0,13.8866,13.9205,13.8866,13.9138,346100.0
2011-03-14 15:30:00,20.53,20.61,20.52,20.58,563100.0,13.9205,13.9748,13.9138,13.9544,563100.0
2011-03-15 09:30:00,20.11,20.22,20.11,20.13,331600.0,13.6358,13.7103,13.6358,13.6493,331600.0
2011-03-15 10:00:00,20.13,20.35,20.11,20.35,341900.0,13.6493,13.7985,13.6358,13.7985,341900.0
2011-03-15 10:30:00,20.35,20.37,20.29,20.33,201300.0,13.7985,13.812,13.7578,13.7849,201300.0
2011-03-15 11:00:00,20.32,20.34,20.29,20.34,123600.0,13.7781,13.7917,13.7578,13.7917,123600.0
2011-03-15 11:30:00,20.34,20.34,20.29,20.32,82700.0,13.7917,13.7917,13.7578,13.7781,82700.0
2011-03-15 12:00:00,20.32,20.35,20.3,20.35,69700.0,13.7781,13.7985,13.7646,13.7985,69700.0
2011-03-15 12:30:00,20.34,20.34,20.25,20.27,78200.0,13.7917,13.7917,13.7307,13.7442,78200.0
2011-03-15 13:00:00,20.27,20.27,20.21,20.21,251100.0,13.7442,13.7442,13.7036,13.7036,251100.0
2011-03-15 13:30:00,20.21,20.24,20.18,20.22,213900.0,13.7036,13.7239,13.6832,13.7103,213900.0
2011-03-15 14:00:00,20.22,20.28,20.21,20.26,517500.0,13.7103,13.751,13.7036,13.7375,517500.0
2011-03-15 14:30:00,20.26,20.38,20.26,20.34,146800.0,13.7375,13.8188,13.7375,13.7917,146800.0
2011-03-15 15:00:00,20.34,20.43,20.33,20.37,133300.0,13.7917,13.8527,13.7849,13.812,133300.0
2011-03-15 15:30:00,20.37,20.39,20.29,20.3,361100.0,13.812,13.8256,13.7578,13.7646,361100.0
2011-03-16 09:30:00,20.24,20.62,20.2,20.51,709900.0,13.7239,13.9816,13.6968,13.907,709900.0
2011-03-16 10:00:00,20.5,20.52,20.34,20.35,495200.0,13.9002,13.9138,13.7917,13.7985,495200.0
2011-03-16 10:30:00,20.36,20.38,20.26,20.27,413400.0,13.8053,13.8188,13.7375,13.7442,413400.0
2011-03-16 11:00:00,20.27,20.35,20.05,20.33,777800.0,13.7442,13.7985,13.5951,13.7849,777800.0
2011-03-16 11:30:00,20.34,20.39,20.3,20.33,255600.0,13.7917,13.8256,13.7646,13.7849,255600.0
2011-03-16 12:00:00,20.34,20.37,20.26,20.37,270500.0,13.7917,13.812,13.7375,13.812,270500.0
2011-03-16 12:30:00,20.37,20.45,20.3,20.45,270400.0,13.812,13.8663,13.7646,13.8663,270400.0
2011-03-16 13:00:00,20.45,20.5,20.44,20.45,307800.0,13.8663,13.9002,13.8595,13.8663,307800.0
2011-03-16 13:30:00,20.44,20.45,20.36,20.4,254700.0,13.8595,13.8663,13.8053,13.8324,254700.0
2011-03-16 14:00:00,20.39,20.4,20.13,20.18,699000.0,13.8256,13.8324,13.6493,13.6832,699000.0
2011-03-16 14:30:00,20.19,20.4,20.18,20.39,614200.0,13.69,13.8324,13.6832,13.8256,614200.0
2011-03-16 15:00:00,20.39,20.5,20.35,20.37,908000.0,13.8256,13.9002,13.7985,13.812,908000.0
2011-03-16 15:30:00,20.38,20.42,20.28,20.31,1559100.0,13.8188,13.846,13.751,13.7714,1559100.0
2011-03-17 09:30:00,20.66,20.66,20.42,20.46,371200.0,14.0087,14.0087,13.846,13.8731,371200.0
2011-03-17 10:00:00,20.46,20.58,20.46,20.55,306000.0,13.8731,13.9544,13.8731,13.9341,306000.0
2011-03-17 10:30:00,20.55,20.55,20.44,20.45,251100.0,13.9341,13.9341,13.8595,13.8663,251100.0
2011-03-17 11:00:00,20.45,20.53,20.39,20.39,221400.0,13.8663,13.9205,13.8256,13.8256,221400.0
2011-03-17 11:30:00,20.4,20.42,20.34,20.36,178000.0,13.8324,13.846,13.7917,13.8053,178000.0
2011-03-17 12:00:00,20.36,20.39,20.34,20.39,217200.0,13.8053,13.8256,13.7917,13.8256,217200.0
2011-03-17 12:30:00,20.39,20.4,20.34,20.34,136300.0,13.8256,13.8324,13.7917,13.7917,136300.0
2011-03-17 13:00:00,20.34,20.4,20.28,20.28,154500.0,13.7917,13.8324,13.751,13.751,154500.0
2011-03-17 13:30:00,20.28,20.35,20.24,20.26,165500.0,13.751,13.7985,13.7239,13.7375,165500.0
2011-03-17 14:00:00,20.27,20.29,20.24,20.27,113800.0,13.7442,13.7578,13.7239,13.7442,113800.0
2011-03-17 14:30:00,20.27,20.38,20.27,20.37,138300.0,13.7442,13.8188,13.7442,13.812,138300.0
2011-03-17 15:00:00,20.38,20.43,20.37,20.41,320400.0,13.8188,13.8527,13.812,13.8392,320400.0
2011-03-17 15:30:00,20.41,20.55,20.41,20.52,889900.0,13.8392,13.9341,13.8392,13.9138,889900.0
2011-03-18 09:30:00,20.73,20.95,20.72,20.9,952200.0,14.0561,14.2053,14.0494,14.1714,952200.0
2011-03-18 10:00:00,20.89,20.99,20.73,20.73,469500.0,14.1646,14.2324,14.0561,14.0561,469500.0
2011-03-18 10:30:00,20.74,20.86,20.73,20.86,276200.0,14.0629,14.1443,14.0561,14.1443,276200.0
2011-03-18 11:00:00,20.85,20.95,20.78,20.8,326500.0,14.1375,14.2053,14.0901,14.1036,326500.0
2011-03-18 11:30:00,20.8,20.92,20.79,20.86,294300.0,14.1036,14.185,14.0968,14.1443,294300.0
2011-03-18 12:00:00,20.86,20.87,20.8,20.85,129400.0,14.1443,14.1511,14.1036,14.1375,129400.0
2011-03-18 12:30:00,20.85,20.85,20.75,20.77,139600.0,14.1375,14.1375,14.0697,14.0833,139600.0
2011-03-18 13:00:00,20.77,20.83,20.75,20.77,140900.0,14.0833,14.124,14.0697,14.0833,140900.0
2011-03-18 13:30:00,20.76,20.78,20.72,20.73,211200.0,14.0765,14.0901,14.0494,14.0561,211200.0
2011-03-18 14:00:00,20.73,20.74,20.61,20.73,328700.0,14.0561,14.0629,13.9748,14.0561,328700.0
2011-03-18 14:30:00,20.73,20.77,20.69,20.69,260200.0,14.0561,14.0833,14.029,14.029,260200.0
2011-03-18 15:00:00,20.7,20.73,20.64,20.64,288000.0,14.0358,14.0561,13.9951,13.9951,288000.0
2011-03-18 15:30:00,20.65,20.7,20.65,20.67,648100.0,14.0019,14.0358,14.0019,14.0155,648100.0
2011-03-21 09:30:00,20.88,20.94,20.78,20.9,253000.0,14.1579,14.1985,14.0901,14.1714,253000.0
2011-03-21 10:00:00,20.9,20.96,20.85,20.95,199700.0,14.1714,14.2121,14.1375,14.2053,199700.0
2011-03-21 10:30:00,20.96,20.97,20.87,20.92,221600.0,14.2121,14.2189,14.1511,14.185,221600.0
2011-03-21 11:00:00,20.93,20.94,20.9,20.92,133300.0,14.1918,14.1985,14.1714,14.185,133300.0
2011-03-21 11:30:00,20.91,20.93,20.9,20.9,223900.0,14.1782,14.1918,14.1714,14.1714,223900.0
2011-03-21 12:00:00,20.91,20.93,20.9,20.9,432200.0,14.1782,14.1918,14.1714,14.1714,432200.0
2011-03-21 12:30:00,20.91,20.91,20.83,20.86,277900.0,14.1782,14.1782,14.124,14.1443,277900.0
2011-03-21 13:00:00,20.87,20.89,20.86,20.86,106200.0,14.1511,14.1646,14.1443,14.1443,106200.0
2011-03-21 13:30:00,20.87,20.88,20.86,20.88,122300.0,14.1511,14.1579,14.1443,14.1579,122300.0
2011-03-21 14:00:00,20.88,20.89,20.85,20.87,179400.0,14.1579,14.1646,14.1375,14.1511,179400.0
2011-03-21 14:30:00,20.88,20.88,20.85,20.85,113000.0,14.1579,14.1579,14.1375,14.1375,113000.0
2011-03-21 15:00:00,20.86,20.87,20.84,20.85,186100.0,14.1443,14.1511,14.1307,14.1375,186100.0
2011-03-21 15:30:00,20.85,20.91,20.85,20.91,622700.0,14.1375,14.1782,14.1375,14.1782,622700.0
2011-03-22 09:30:00,20.88,20.99,20.88,20.97,135800.0,14.1579,14.2324,14.1579,14.2189,135800.0
2011-03-22 10:00:00,20.97,21.01,20.95,20.99,104900.0,14.2189,14.246,14.2053,14.2324,104900.0
2011-03-22 10:30:00,20.99,21.0,20.91,20.91,108400.0,14.2324,14.2392,14.1782,14.1782,108400.0
2011-03-22 11:00:00,20.92,20.97,20.92,20.93,106500.0,14.185,14.2189,14.185,14.1918,106500.0
2011-03-22 11:30:00,20.93,20.93,20.89,20.91,90200.0,14.1918,14.1918,14.1646,14.1782,90200.0
2011-03-22 12:00:00,20.92,20.92,20.87,20.87,93100.0,14.185,14.185,14.1511,14.1511,93100.0
2011-03-22 12:30:00,20.86,20.9,20.86,20.9,65700.0,14.1443,14.1714,14.1443,14.1714,65700.0
2011-03-22 13:00:00,20.9,20.9,20.85,20.85,72300.0,14.1714,14.1714,14.1375,14.1375,72300.0
2011-03-22 13:30:00,20.85,20.92,20.84,20.92,143000.0,14.1375,14.185,14.1307,14.185,143000.0
2011-03-22 14:00:00,20.92,20.93,20.89,20.92,198900.0,14.185,14.1918,14.1646,14.185,198900.0
2011-03-22 14:30:00,20.92,20.94,20.91,20.93,136400.0,14.185,14.1985,14.1782,14.1918,136400.0
2011-03-22 15:00:00,20.94,20.97,20.93,20.96,246800.0,14.1985,14.2189,14.1918,14.2121,246800.0
2011-03-22 15:30:00,20.97,20.98,20.91,20.92,294500.0,14.2189,14.2257,14.1782,14.185,294500.0
2011-03-23 09:30:00,20.78,20.89,20.67,20.79,211700.0,14.0901,14.1646,14.0155,14.0968,211700.0
2011-03-23 10:00:00,20.78,20.79,20.67,20.69,328800.0,14.0901,14.0968,14.0155,14.029,328800.0
2011-03-23 10:30:00,20.68,20.71,20.63,20.64,121100.0,14.0222,14.0426,13.9883,13.9951,121100.0
2011-03-23 11:00:00,20.64,20.65,20.57,20.59,169600.0,13.9951,14.0019,13.9477,13.9612,169600.0
2011-03-23 11:30:00,20.59,20.6,20.53,20.53,202100.0,13.9612,13.968,13.9205,13.9205,202100.0
2011-03-23 12:00:00,20.54,20.62,20.52,20.59,237600.0,13.9273,13.9816,13.9138,13.9612,237600.0
2011-03-23 12:30:00,20.6,20.64,20.57,20.6,204500.0,13.968,13.9951,13.9477,13.968,204500.0
2011-03-23 13:00:00,20.59,20.6,20.57,20.59,139500.0,13.9612,13.968,13.9477,13.9612,139500.0
2011-03-23 13:30:00,20.6,20.74,20.59,20.7,252500.0,13.968,14.0629,13.9612,14.0358,252500.0
2011-03-23 14:00:00,20.7,20.8,20.67,20.79,162200.0,14.0358,14.1036,14.0155,14.0968,162200.0
2011-03-23 14:30:00,20.79,20.86,20.78,20.85,211400.0,14.0968,14.1443,14.0901,14.1375,211400.0
2011-03-23 15:00:00,20.86,20.86,20.76,20.76,597300.0,14.1443,14.1443,14.0765,14.0765,597300.0
2011-03-23 15:30:00,20.77,20.79,20.65,20.67,1201800.0,14.0833,14.0968,14.0019,14.0155,1201800.0
2011-03-24 09:30:00,20.74,20.78,20.65,20.7,225700.0,14.0629,14.0901,14.0019,14.0358,225700.0
2011-03-24 10:00:00,20.71,20.76,20.69,20.71,116500.0,14.0426,14.0765,14.029,14.0426,116500.0
2011-03-24 10:30:00,20.7,20.73,20.64,20.73,219100.0,14.0358,14.0561,13.9951,14.0561,219100.0
2011-03-24 11:00:00,20.73,20.8,20.72,20.78,181400.0,14.0561,14.1036,14.0494,14.0901,181400.0
2011-03-24 11:30:00,20.78,20.8,20.75,20.76,155100.0,14.0901,14.1036,14.0697,14.0765,155100.0
2011-03-24 12:00:00,20.76,20.82,20.75,20.78,183500.0,14.0765,14.1172,14.0697,14.0901,183500.0
2011-03-24 12:30:00,20.79,20.81,20.75,20.75,135000.0,14.0968,14.1104,14.0697,14.0697,135000.0
2011-03-24 13:00:00,20.75,20.8,20.72,20.79,128800.0,14.0697,14.1036,14.0494,14.0968,128800.0
2011-03-24 13:30:00,20.79,20.83,20.78,20.82,190200.0,14.0968,14.124,14.0901,14.1172,190200.0
2011-03-24 14:00:00,20.82,20.89,20.82,20.87,169700.0,14.1172,14.1646,14.1172,14.1511,169700.0
2011-03-24 14:30:00,20.87,20.88,20.8,20.82,258200.0,14.1511,14.1579,14.1036,14.1172,258200.0
2011-03-24 15:00:00,20.82,20.9,20.81,20.89,216400.0,14.1172,14.1714,14.1104,14.1646,216400.0
2011-03-24 15:30:00,20.9,20.91,20.84,20.86,555100.0,14.1714,14.1782,14.1307,14.1443,555100.0
2011-03-25 09:30:00,20.88,20.95,20.79,20.8,196000.0,14.1579,14.2053,14.0968,14.1036,196000.0
2011-03-25 10:00:00,20.8,20.81,20.76,20.78,144900.0,14.1036,14.1104,14.0765,14.0901,144900.0
2011-03-25 10:30:00,20.77,20.9,20.77,20.88,130000.0,14.0833,14.1714,14.0833,14.1579,130000.0
2011-03-25 11:00:00,20.89,20.93,20.86,20.9,400900.0,14.1646,14.1918,14.1443,14.1714,400900.0
2011-03-25 11:30:00,20.9,20.93,20.87,20.91,93800.0,14.1714,14.1918,14.1511,14.1782,93800.0
2011-03-25 12:00:00,20.92,20.94,20.9,20.9,91700.0,14.185,14.1985,14.1714,14.1714,91700.0
2011-03-25 12:30:00,20.9,20.9,20.87,20.89,147100.0,14.1714,14.1714,14.1511,14.1646,147100.0
2011-03-25 13:00:00,20.9,20.92,20.87,20.9,98200.0,14.1714,14.185,14.1511,14.1714,98200.0
2011-03-25 13:30:00,20.9,20.91,20.87,20.87,70400.0,14.1714,14.1782,14.1511,14.1511,70400.0
2011-03-25 14:00:00,20.87,20.88,20.85,20.85,96800.0,14.1511,14.1579,14.1375,14.1375,96800.0
2011-03-25 14:30:00,20.85,20.89,20.84,20.88,105300.0,14.1375,14.1646,14.1307,14.1579,105300.0
2011-03-25 15:00:00,20.88,20.91,20.88,20.91,216000.0,14.1579,14.1782,14.1579,14.1782,216000.0
2011-03-25 15:30:00,20.91,20.93,20.86,20.87,455900.0,14.1782,14.1918,14.1443,14.1511,455900.0
2011-03-28 09:30:00,20.9,20.94,20.85,20.88,110900.0,14.1714,14.1985,14.1375,14.1579,110900.0
2011-03-28 10:00:00,20.88,20.93,20.87,20.92,98400.0,14.1579,14.1918,14.1511,14.185,98400.0
2011-03-28 10:30:00,20.92,20.95,20.91,20.93,101800.0,14.185,14.2053,14.1782,14.1918,101800.0
2011-03-28 11:00:00,20.93,20.95,20.91,20.93,99800.0,14.1918,14.2053,14.1782,14.1918,99800.0
2011-03-28 11:30:00,20.92,20.93,20.91,20.92,56900.0,14.185,14.1918,14.1782,14.185,56900.0
2011-03-28 12:00:00,20.92,20.92,20.89,20.91,87900.0,14.185,14.185,14.1646,14.1782,87900.0
2011-03-28 12:30:00,20.9,20.93,20.89,20.9,75800.0,14.1714,14.1918,14.1646,14.1714,75800.0
2011-03-28 13:00:00,20.9,20.91,20.88,20.89,85200.0,14.1714,14.1782,14.1579,14.1646,85200.0
2011-03-28 13:30:00,20.89,20.91,20.89,20.89,64600.0,14.1646,14.1782,14.1646,14.1646,64600.0
2011-03-28 14:00:00,20.89,20.91,20.87,20.9,114800.0,14.1646,14.1782,14.1511,14.1714,114800.0
2011-03-28 14:30:00,20.9,20.92,20.89,20.91,96100.0,14.1714,14.185,14.1646,14.1782,96100.0
2011-03-28 15:00:00,20.91,20.95,20.91,20.94,172400.0,14.1782,14.2053,14.1782,14.1985,172400.0
2011-03-28 15:30:00,20.94,20.95,20.85,20.86,314800.0,14.1985,14.2053,14.1375,14.1443,314800.0
2011-03-29 09:30:00,20.83,20.88,20.77,20.79,235700.0,14.124,14.1579,14.0833,14.0968,235700.0
2011-03-29 10:00:00,20.79,20.8,20.75,20.8,155800.0,14.0968,14.1036,14.0697,14.1036,155800.0
2011-03-29 10:30:00,20.8,20.93,20.8,20.93,127000.0,14.1036,14.1918,14.1036,14.1918,127000.0
2011-03-29 11:00:00,20.93,20.95,20.9,20.91,160800.0,14.1918,14.2053,14.1714,14.1782,160800.0
2011-03-29 11:30:00,20.92,20.96,20.91,20.94,199500.0,14.185,14.2121,14.1782,14.1985,199500.0
2011-03-29 12:00:00,20.94,21.01,20.93,21.01,149700.0,14.1985,14.246,14.1918,14.246,149700.0
2011-03-29 12:30:00,21.0,21.03,20.98,21.0,145800.0,14.2392,14.2596,14.2257,14.2392,145800.0
2011-03-29 13:00:00,20.99,21.03,20.99,21.01,64300.0,14.2324,14.2596,14.2324,14.246,64300.0
2011-03-29 13:30:00,21.01,21.03,21.0,21.01,54900.0,14.246,14.2596,14.2392,14.246,54900.0
2011-03-29 14:00:00,21.0,21.04,21.0,21.03,72300.0,14.2392,14.2663,14.2392,14.2596,72300.0
2011-03-29 14:30:00,21.02,21.06,21.02,21.05,64600.0,14.2528,14.2799,14.2528,14.2731,64600.0
2011-03-29 15:00:00,21.06,21.07,21.04,21.05,105000.0,14.2799,14.2867,14.2663,14.2731,105000.0
2011-03-29 15:30:00,21.06,21.08,21.04,21.07,389500.0,14.2799,14.2935,14.2663,14.2867,389500.0
2011-03-30 09:30:00,21.16,21.2,21.08,21.11,167900.0,14.3477,14.3748,14.2935,14.3138,167900.0
2011-03-30 10:00:00,21.11,21.15,21.1,21.13,125700.0,14.3138,14.3409,14.307,14.3274,125700.0
2011-03-30 10:30:00,21.13,21.18,21.13,21.17,216200.0,14.3274,14.3613,14.3274,14.3545,216200.0
2011-03-30 11:00:00,21.17,21.18,21.13,21.15,158600.0,14.3545,14.3613,14.3274,14.3409,158600.0
2011-03-30 11:30:00,21.16,21.19,21.14,21.18,83600.0,14.3477,14.3681,14.3342,14.3613,83600.0
2011-03-30 12:00:00,21.18,21.19,21.16,21.17,77000.0,14.3613,14.3681,14.3477,14.3545,77000.0
2011-03-30 12:30:00,21.16,21.18,21.15,21.17,80600.0,14.3477,14.3613,14.3409,14.3545,80600.0
2011-03-30 13:00:00,21.17,21.2,21.15,21.15,96000.0,14.3545,14.3748,14.3409,14.3409,96000.0
2011-03-30 13:30:00,21.15,21.16,21.11,21.11,87600.0,14.3409,14.3477,14.3138,14.3138,87600.0
2011-03-30 14:00:00,21.11,21.12,21.09,21.11,93200.0,14.3138,14.3206,14.3003,14.3138,93200.0
2011-03-30 14:30:00,21.12,21.12,21.1,21.1,71800.0,14.3206,14.3206,14.307,14.307,71800.0
2011-03-30 15:00:00,21.1,21.15,21.1,21.15,109200.0,14.307,14.3409,14.307,14.3409,109200.0
2011-03-30 15:30:00,21.14,21.17,21.14,21.15,321700.0,14.3342,14.3545,14.3342,14.3409,321700.0
2011-03-31 09:30:00,21.05,21.14,20.97,21.13,203800.0,14.2731,14.3342,14.2189,14.3274,203800.0
2011-03-31 10:00:00,21.14,21.14,21.1,21.12,109400.0,14.3342,14.3342,14.307,14.3206,109400.0
2011-03-31 10:30:00,21.13,21.18,21.12,21.18,122200.0,14.3274,14.3613,14.3206,14.3613,122200.0
2011-03-31 11:00:00,21.17,21.2,21.16,21.17,89300.0,14.3545,14.3748,14.3477,14.3545,89300.0
2011-03-31 11:30:00,21.17,21.19,21.16,21.19,72400.0,14.3545,14.3681,14.3477,14.3681,72400.0
2011-03-31 12:00:00,21.18,21.2,21.18,21.18,38400.0,14.3613,14.3748,14.3613,14.3613,38400.0
2011-03-31 12:30:00,21.19,21.19,21.15,21.17,91100.0,14.3681,14.3681,14.3409,14.3545,91100.0
2011-03-31 13:00:00,21.18,21.18,21.16,21.16,35400.0,14.3613,14.3613,14.3477,14.3477,35400.0
2011-03-31 13:30:00,21.16,21.17,21.16,21.16,25400.0,14.3477,14.3545,14.3477,14.3477,25400.0
2011-03-31 14:00:00,21.16,21.19,21.15,21.19,94900.0,14.3477,14.3681,14.3409,14.3681,94900.0
2011-03-31 14:30:00,21.19,21.23,21.18,21.23,81500.0,14.3681,14.3952,14.3613,14.3952,81500.0
2011-03-31 15:00:00,21.23,21.23,21.19,21.2,146500.0,14.3952,14.3952,14.3681,14.3748,146500.0
2011-03-31 15:30:00,21.2,21.2,21.13,21.14,394700.0,14.3748,14.3748,14.3274,14.3342,394700.0
2011-04-01 09:30:00,21.18,21.28,21.13,21.19,394700.0,14.3613,14.4291,14.3274,14.3681,394700.0
2011-04-01 10:00:00,21.19,21.26,21.19,21.22,329700.0,14.3681,14.4155,14.3681,14.3884,329700.0
2011-04-01 10:30:00,21.21,21.23,21.18,21.22,483100.0,14.3816,14.3952,14.3613,14.3884,483100.0
2011-04-01 11:00:00,21.22,21.27,21.21,21.26,243500.0,14.3884,14.4223,14.3816,14.4155,243500.0
2011-04-01 11:30:00,21.26,21.29,21.23,21.25,181900.0,14.4155,14.4359,14.3952,14.4087,181900.0
2011-04-01 12:00:00,21.26,21.26,21.25,21.26,83000.0,14.4155,14.4155,14.4087,14.4155,83000.0
2011-04-01 12:30:00,21.25,21.27,21.2,21.2,278000.0,14.4087,14.4223,14.3748,14.3748,278000.0
2011-04-01 13:00:00,21.21,21.23,21.19,21.2,207400.0,14.3816,14.3952,14.3681,14.3748,207400.0
2011-04-01 13:30:00,21.2,21.24,21.2,21.23,88100.0,14.3748,14.402,14.3748,14.3952,88100.0
2011-04-01 14:00:00,21.23,21.26,21.23,21.25,196300.0,14.3952,14.4155,14.3952,14.4087,196300.0
2011-04-01 14:30:00,21.25,21.25,21.19,21.21,180200.0,14.4087,14.4087,14.3681,14.3816,180200.0
2011-04-01 15:00:00,21.21,21.22,21.17,21.17,211600.0,14.3816,14.3884,14.3545,14.3545,211600.0
2011-04-01 15:30:00,21.18,21.22,21.17,21.22,620100.0,14.3613,14.3884,14.3545,14.3884,620100.0
2011-04-04 09:30:00,21.23,21.36,21.22,21.35,128000.0,14.3952,14.4833,14.3884,14.4765,128000.0
2011-04-04 10:00:00,21.34,21.42,21.31,21.4,129200.0,14.4698,14.524,14.4494,14.5104,129200.0
2011-04-04 10:30:00,21.4,21.4,21.34,21.37,129400.0,14.5104,14.5104,14.4698,14.4901,129400.0
2011-04-04 11:00:00,21.37,21.39,21.28,21.3,180800.0,14.4901,14.5037,14.4291,14.4426,180800.0
2011-04-04 11:30:00,21.29,21.35,21.28,21.29,167800.0,14.4359,14.4765,14.4291,14.4359,167800.0
2011-04-04 12:00:00,21.29,21.31,21.27,21.3,76700.0,14.4359,14.4494,14.4223,14.4426,76700.0
2011-04-04 12:30:00,21.29,21.3,21.27,21.27,89400.0,14.4359,14.4426,14.4223,14.4223,89400.0
2011-04-04 13:00:00,21.27,21.33,21.26,21.26,175000.0,14.4223,14.463,14.4155,14.4155,175000.0
2011-04-04 13:30:00,21.26,21.27,21.21,21.22,172600.0,14.4155,14.4223,14.3816,14.3884,172600.0
2011-04-04 14:00:00,21.23,21.26,21.22,21.24,177200.0,14.3952,14.4155,14.3884,14.402,177200.0
2011-04-04 14:30:00,21.25,21.28,21.24,21.28,193900.0,14.4087,14.4291,14.402,14.4291,193900.0
2011-04-04 15:00:00,21.28,21.32,21.27,21.32,254700.0,14.4291,14.4562,14.4223,14.4562,254700.0
2011-04-04 15:30:00,21.32,21.32,21.27,21.28,498800.0,14.4562,14.4562,14.4223,14.4291,498800.0
2011-04-05 09:30:00,21.24,21.31,21.15,21.22,190000.0,14.402,14.4494,14.3409,14.3884,190000.0
2011-04-05 10:00:00,21.21,21.25,21.18,21.23,123700.0,14.3816,14.4087,14.3613,14.3952,123700.0
2011-04-05 10:30:00,21.24,21.28,21.19,21.19,212500.0,14.402,14.4291,14.3681,14.3681,212500.0
2011-04-05 11:00:00,21.19,21.2,21.14,21.15,270300.0,14.3681,14.3748,14.3342,14.3409,270300.0
2011-04-05 11:30:00,21.16,21.19,21.13,21.19,287800.0,14.3477,14.3681,14.3274,14.3681,287800.0
2011-04-05 12:00:00,21.19,21.2,21.18,21.18,94700.0,14.3681,14.3748,14.3613,14.3613,94700.0
2011-04-05 12:30:00,21.19,21.19,21.16,21.17,122000.0,14.3681,14.3681,14.3477,14.3545,122000.0
2011-04-05 13:00:00,21.16,21.17,21.16,21.17,78700.0,14.3477,14.3545,14.3477,14.3545,78700.0
2011-04-05 13:30:00,21.17,21.17,21.16,21.16,71100.0,14.3545,14.3545,14.3477,14.3477,71100.0
2011-04-05 14:00:00,21.16,21.17,21.14,21.14,131400.0,14.3477,14.3545,14.3342,14.3342,131400.0
2011-04-05 14:30:00,21.15,21.16,21.14,21.15,101800.0,14.3409,14.3477,14.3342,14.3409,101800.0
2011-04-05 15:00:00,21.14,21.2,21.13,21.19,321700.0,14.3342,14.3748,14.3274,14.3681,321700.0
2011-04-05 15:30:00,21.19,21.19,21.14,21.17,519600.0,14.3681,14.3681,14.3342,14.3545,519600.0
2011-04-06 09:30:00,21.23,21.32,21.2,21.27,258200.0,14.3952,14.4562,14.3748,14.4223,258200.0
2011-04-06 10:00:00,21.27,21.31,21.26,21.26,313300.0,14.4223,14.4494,14.4155,14.4155,313300.0
2011-04-06 10:30:00,21.27,21.38,21.26,21.35,339700.0,14.4223,14.4969,14.4155,14.4765,339700.0
2011-04-06 11:00:00,21.34,21.39,21.33,21.36,125100.0,14.4698,14.5037,14.463,14.4833,125100.0
2011-04-06 11:30:00,21.36,21.36,21.31,21.31,184000.0,14.4833,14.4833,14.4494,14.4494,184000.0
2011-04-06 12:00:00,21.31,21.33,21.3,21.31,124000.0,14.4494,14.463,14.4426,14.4494,124000.0
2011-04-06 12:30:00,21.31,21.34,21.29,21.33,75900.0,14.4494,14.4698,14.4359,14.463,75900.0
2011-04-06 13:00:00,21.33,21.37,21.33,21.36,82200.0,14.463,14.4901,14.463,14.4833,82200.0
2011-04-06 13:30:00,21.37,21.4,21.36,21.4,81500.0,14.4901,14.5104,14.4833,14.5104,81500.0
2011-04-06 14:00:00,21.39,21.43,21.39,21.41,163300.0,14.5037,14.5308,14.5037,14.5172,163300.0
2011-04-06 14:30:00,21.41,21.43,21.4,21.4,135100.0,14.5172,14.5308,14.5104,14.5104,135100.0
2011-04-06 15:00:00,21.4,21.45,21.39,21.45,141000.0,14.5104,14.5444,14.5037,14.5444,141000.0
2011-04-06 15:30:00,21.45,21.49,21.44,21.45,754200.0,14.5444,14.5715,14.5376,14.5444,754200.0
2011-04-07 09:30:00,21.39,21.39,21.22,21.34,323500.0,14.5037,14.5037,14.3884,14.4698,323500.0
2011-04-07 10:00:00,21.34,21.41,21.33,21.4,160500.0,14.4698,14.5172,14.463,14.5104,160500.0
2011-04-07 10:30:00,21.41,21.42,21.24,21.3,403900.0,14.5172,14.524,14.402,14.4426,403900.0
2011-04-07 11:00:00,21.3,21.3,21.23,21.28,497600.0,14.4426,14.4426,14.3952,14.4291,497600.0
2011-04-07 11:30:00,21.28,21.29,21.19,21.23,395700.0,14.4291,14.4359,14.3681,14.3952,395700.0
2011-04-07 12:00:00,21.23,21.24,21.2,21.21,89100.0,14.3952,14.402,14.3748,14.3816,89100.0
2011-04-07 12:30:00,21.21,21.25,21.2,21.24,315300.0,14.3816,14.4087,14.3748,14.402,315300.0
2011-04-07 13:00:00,21.24,21.24,21.17,21.18,172300.0,14.402,14.402,14.3545,14.3613,172300.0
2011-04-07 13:30:00,21.18,21.23,21.17,21.2,445100.0,14.3613,14.3952,14.3545,14.3748,445100.0
2011-04-07 14:00:00,21.21,21.23,21.19,21.2,257200.0,14.3816,14.3952,14.3681,14.3748,257200.0
2011-04-07 14:30:00,21.21,21.21,21.19,21.2,260200.0,14.3816,14.3816,14.3681,14.3748,260200.0
2011-04-07 15:00:00,21.19,21.23,21.17,21.19,680300.0,14.3681,14.3952,14.3545,14.3681,680300.0
2011-04-07 15:30:00,21.19,21.29,21.19,21.24,1103300.0,14.3681,14.4359,14.3681,14.402,1103300.0
2011-04-08 09:30:00,21.29,21.38,21.26,21.3,183200.0,14.4359,14.4969,14.4155,14.4426,183200.0
2011-04-08 10:00:00,21.31,21.32,21.29,21.3,151200.0,14.4494,14.4562,14.4359,14.4426,151200.0
2011-04-08 10:30:00,21.29,21.3,21.23,21.23,397700.0,14.4359,14.4426,14.3952,14.3952,397700.0
2011-04-08 11:00:00,21.23,21.24,21.16,21.21,232400.0,14.3952,14.402,14.3477,14.3816,232400.0
2011-04-08 11:30:00,21.2,21.27,21.2,21.27,98200.0,14.3748,14.4223,14.3748,14.4223,98200.0
2011-04-08 12:00:00,21.27,21.28,21.24,21.26,75200.0,14.4223,14.4291,14.402,14.4155,75200.0
2011-04-08 12:30:00,21.26,21.27,21.17,21.2,122600.0,14.4155,14.4223,14.3545,14.3748,122600.0
2011-04-08 13:00:00,21.2,21.22,21.19,21.21,96600.0,14.3748,14.3884,14.3681,14.3816,96600.0
2011-04-08 13:30:00,21.2,21.22,21.18,21.21,77700.0,14.3748,14.3884,14.3613,14.3816,77700.0
2011-04-08 14:00:00,21.2,21.21,21.18,21.21,77500.0,14.3748,14.3816,14.3613,14.3816,77500.0
2011-04-08 14:30:00,21.21,21.26,21.19,21.22,448600.0,14.3816,14.4155,14.3681,14.3884,448600.0
2011-04-08 15:00:00,21.22,21.28,21.22,21.27,228500.0,14.3884,14.4291,14.3884,14.4223,228500.0
2011-04-08 15:30:00,21.26,21.29,21.25,21.26,371000.0,14.4155,14.4359,14.4087,14.4155,371000.0
2011-04-11 09:30:00,21.24,21.56,21.23,21.51,358100.0,14.402,14.6189,14.3952,14.585,358100.0
2011-04-11 10:00:00,21.51,21.55,21.49,21.52,170400.0,14.585,14.6122,14.5715,14.5918,170400.0
2011-04-11 10:30:00,21.52,21.59,21.52,21.53,145200.0,14.5918,14.6393,14.5918,14.5986,145200.0
2011-04-11 11:00:00,21.54,21.56,21.49,21.55,309700.0,14.6054,14.6189,14.5715,14.6122,309700.0
2011-04-11 11:30:00,21.55,21.61,21.55,21.58,162600.0,14.6122,14.6528,14.6122,14.6325,162600.0
2011-04-11 12:00:00,21.58,21.63,21.57,21.62,160200.0,14.6325,14.6664,14.6257,14.6596,160200.0
2011-04-11 12:30:00,21.63,21.67,21.59,21.6,172800.0,14.6664,14.6935,14.6393,14.6461,172800.0
2011-04-11 13:00:00,21.6,21.6,21.52,21.55,211600.0,14.6461,14.6461,14.5918,14.6122,211600.0
2011-04-11 13:30:00,21.56,21.56,21.5,21.51,122400.0,14.6189,14.6189,14.5783,14.585,122400.0
2011-04-11 14:00:00,21.51,21.55,21.51,21.54,116900.0,14.585,14.6122,14.585,14.6054,116900.0
2011-04-11 14:30:00,21.54,21.55,21.48,21.48,245700.0,14.6054,14.6122,14.5647,14.5647,245700.0
2011-04-11 15:00:00,21.48,21.49,21.44,21.47,327900.0,14.5647,14.5715,14.5376,14.5579,327900.0
2011-04-11 15:30:00,21.47,21.52,21.43,21.51,552400.0,14.5579,14.5918,14.5308,14.585,552400.0
2011-04-12 09:30:00,21.39,21.54,21.38,21.44,293400.0,14.5037,14.6054,14.4969,14.5376,293400.0
2011-04-12 10:00:00,21.44,21.47,21.4,21.42,268800.0,14.5376,14.5579,14.5104,14.524,268800.0
2011-04-12 10:30:00,21.42,21.42,21.32,21.35,223800.0,14.524,14.524,14.4562,14.4765,223800.0
2011-04-12 11:00:00,21.34,21.35,21.3,21.31,111400.0,14.4698,14.4765,14.4426,14.4494,111400.0
2011-04-12 11:30:00,21.31,21.31,21.26,21.27,187200.0,14.4494,14.4494,14.4155,14.4223,187200.0
2011-04-12 12:00:00,21.28,21.29,21.26,21.27,114300.0,14.4291,14.4359,14.4155,14.4223,114300.0
2011-04-12 12:30:00,21.27,21.33,21.26,21.31,208500.0,14.4223,14.463,14.4155,14.4494,208500.0
2011-04-12 13:00:00,21.32,21.34,21.29,21.33,167000.0,14.4562,14.4698,14.4359,14.463,167000.0
2011-04-12 13:30:00,21.33,21.36,21.3,21.35,243300.0,14.463,14.4833,14.4426,14.4765,243300.0
2011-04-12 14:00:00,21.36,21.43,21.35,21.41,171400.0,14.4833,14.5308,14.4765,14.5172,171400.0
2011-04-12 14:30:00,21.42,21.42,21.35,21.35,175600.0,14.524,14.524,14.4765,14.4765,175600.0
2011-04-12 15:00:00,21.35,21.4,21.34,21.34,168300.0,14.4765,14.5104,14.4698,14.4698,168300.0
2011-04-12 15:30:00,21.35,21.39,21.32,21.39,386800.0,14.4765,14.5037,14.4562,14.5037,386800.0
2011-04-13 09:30:00,21.42,21.45,21.31,21.34,252500.0,14.524,14.5444,14.4494,14.4698,252500.0
2011-04-13 10:00:00,21.34,21.38,21.32,21.37,115500.0,14.4698,14.4969,14.4562,14.4901,115500.0
2011-04-13 10:30:00,21.37,21.41,21.35,21.36,115500.0,14.4901,14.5172,14.4765,14.4833,115500.0
2011-04-13 11:00:00,21.36,21.4,21.35,21.37,70600.0,14.4833,14.5104,14.4765,14.4901,70600.0
2011-04-13 11:30:00,21.37,21.37,21.32,21.33,76500.0,14.4901,14.4901,14.4562,14.463,76500.0
2011-04-13 12:00:00,21.34,21.38,21.33,21.36,69300.0,14.4698,14.4969,14.463,14.4833,69300.0
2011-04-13 12:30:00,21.36,21.37,21.32,21.35,91700.0,14.4833,14.4901,14.4562,14.4765,91700.0
2011-04-13 13:00:00,21.36,21.41,21.31,21.31,412800.0,14.4833,14.5172,14.4494,14.4494,412800.0
2011-04-13 13:30:00,21.31,21.35,21.31,21.33,205700.0,14.4494,14.4765,14.4494,14.463,205700.0
2011-04-13 14:00:00,21.33,21.38,21.31,21.36,270900.0,14.463,14.4969,14.4494,14.4833,270900.0
2011-04-13 14:30:00,21.36,21.46,21.35,21.43,216900.0,14.4833,14.5511,14.4765,14.5308,216900.0
2011-04-13 15:00:00,21.43,21.48,21.42,21.42,207800.0,14.5308,14.5647,14.524,14.524,207800.0
2011-04-13 15:30:00,21.42,21.47,21.38,21.42,475900.0,14.524,14.5579,14.4969,14.524,475900.0
2011-04-14 09:30:00,21.3,21.54,21.03,21.2,690800.0,14.4426,14.6054,14.2596,14.3748,690800.0
2011-04-14 10:00:00,21.21,21.28,21.09,21.24,438800.0,14.3816,14.4291,14.3003,14.402,438800.0
2011-04-14 10:30:00,21.23,21.24,21.04,21.1,416300.0,14.3952,14.402,14.2663,14.307,416300.0
2011-04-14 11:00:00,21.1,21.18,21.04,21.11,294200.0,14.307,14.3613,14.2663,14.3138,294200.0
2011-04-14 11:30:00,21.11,21.14,21.05,21.1,221000.0,14.3138,14.3342,14.2731,14.307,221000.0
2011-04-14 12:00:00,21.1,21.19,21.07,21.1,215700.0,14.307,14.3681,14.2867,14.307,215700.0
2011-04-14 12:30:00,21.1,21.1,20.98,21.0,209400.0,14.307,14.307,14.2257,14.2392,209400.0
2011-04-14 13:00:00,21.0,21.0,20.9,20.94,472800.0,14.2392,14.2392,14.1714,14.1985,472800.0
2011-04-14 13:30:00,20.94,20.99,20.92,20.92,139400.0,14.1985,14.2324,14.185,14.185,139400.0
2011-04-14 14:00:00,20.92,20.94,20.88,20.89,466300.0,14.185,14.1985,14.1579,14.1646,466300.0
2011-04-14 14:30:00,20.89,20.99,20.86,20.98,369600.0,14.1646,14.2324,14.1443,14.2257,369600.0
2011-04-14 15:00:00,20.98,21.05,20.96,21.03,456800.0,14.2257,14.2731,14.2121,14.2596,456800.0
2011-04-14 15:30:00,21.03,21.14,20.96,21.13,981900.0,14.2596,14.3342,14.2121,14.3274,981900.0
2011-04-15 09:30:00,21.15,21.31,21.15,21.3,743100.0,14.3409,14.4494,14.3409,14.4426,743100.0
2011-04-15 10:00:00,21.3,21.34,21.29,21.3,161200.0,14.4426,14.4698,14.4359,14.4426,161200.0
2011-04-15 10:30:00,21.31,21.32,21.24,21.26,201000.0,14.4494,14.4562,14.402,14.4155,201000.0
2011-04-15 11:00:00,21.27,21.3,21.21,21.3,158200.0,14.4223,14.4426,14.3816,14.4426,158200.0
2011-04-15 11:30:00,21.3,21.31,21.26,21.29,230400.0,14.4426,14.4494,14.4155,14.4359,230400.0
2011-04-15 12:00:00,21.29,21.34,21.27,21.34,171600.0,14.4359,14.4698,14.4223,14.4698,171600.0
2011-04-15 12:30:00,21.34,21.47,21.33,21.46,122300.0,14.4698,14.5579,14.463,14.5511,122300.0
2011-04-15 13:00:00,21.47,21.49,21.39,21.41,162000.0,14.5579,14.5715,14.5037,14.5172,162000.0
2011-04-15 13:30:00,21.41,21.44,21.4,21.42,143300.0,14.5172,14.5376,14.5104,14.524,143300.0
2011-04-15 14:00:00,21.42,21.45,21.42,21.45,186800.0,14.524,14.5444,14.524,14.5444,186800.0
2011-04-15 14:30:00,21.45,21.46,21.44,21.46,162400.0,14.5444,14.5511,14.5376,14.5511,162400.0
2011-04-15 15:00:00,21.46,21.49,21.43,21.45,260100.0,14.5511,14.5715,14.5308,14.5444,260100.0
2011-04-15 15:30:00,21.45,21.49,21.38,21.44,997600.0,14.5444,14.5715,14.4969,14.5376,997600.0
2011-04-18 09:30:00,21.18,21.21,20.95,20.95,484200.0,14.3613,14.3816,14.2053,14.2053,484200.0
2011-04-18 10:00:00,20.96,21.14,20.95,21.09,446300.0,14.2121,14.3342,14.2053,14.3003,446300.0
2011-04-18 10:30:00,21.09,21.11,20.97,20.99,207000.0,14.3003,14.3138,14.2189,14.2324,207000.0
2011-04-18 11:00:00,20.99,21.0,20.95,21.0,164800.0,14.2324,14.2392,14.2053,14.2392,164800.0
2011-04-18 11:30:00,21.0,21.02,20.97,20.98,231000.0,14.2392,14.2528,14.2189,14.2257,231000.0
2011-04-18 12:00:00,20.98,21.0,20.93,20.96,122400.0,14.2257,14.2392,14.1918,14.2121,122400.0
2011-04-18 12:30:00,20.96,20.97,20.92,20.93,98900.0,14.2121,14.2189,14.185,14.1918,98900.0
2011-04-18 13:00:00,20.93,20.94,20.87,20.88,119700.0,14.1918,14.1985,14.1511,14.1579,119700.0
2011-04-18 13:30:00,20.88,20.94,20.86,20.92,104300.0,14.1579,14.1985,14.1443,14.185,104300.0
2011-04-18 14:00:00,20.93,20.95,20.92,20.95,95100.0,14.1918,14.2053,14.185,14.2053,95100.0
2011-04-18 14:30:00,20.95,21.03,20.94,21.03,203400.0,14.2053,14.2596,14.1985,14.2596,203400.0
2011-04-18 15:00:00,21.02,21.09,20.99,21.08,306400.0,14.2528,14.3003,14.2324,14.2935,306400.0
2011-04-18 15:30:00,21.08,21.1,21.03,21.08,788300.0,14.2935,14.307,14.2596,14.2935,788300.0
2011-04-19 09:30:00,21.08,21.1,21.0,21.03,298700.0,14.2935,14.307,14.2392,14.2596,298700.0
2011-04-19 10:00:00,21.03,21.04,20.95,20.98,454700.0,14.2596,14.2663,14.2053,14.2257,454700.0
2011-04-19 10:30:00,20.98,20.99,20.89,20.9,112800.0,14.2257,14.2324,14.1646,14.1714,112800.0
2011-04-19 11:00:00,20.89,20.9,20.8,20.83,301700.0,14.1646,14.1714,14.1036,14.124,301700.0
2011-04-19 11:30:00,20.84,20.87,20.8,20.84,232000.0,14.1307,14.1511,14.1036,14.1307,232000.0
2011-04-19 12:00:00,20.85,20.87,20.84,20.85,110800.0,14.1375,14.1511,14.1307,14.1375,110800.0
2011-04-19 12:30:00,20.86,20.87,20.84,20.85,161900.0,14.1443,14.1511,14.1307,14.1375,161900.0
2011-04-19 13:00:00,20.85,20.85,20.82,20.84,95200.0,14.1375,14.1375,14.1172,14.1307,95200.0
2011-04-19 13:30:00,20.83,20.87,20.83,20.85,249100.0,14.124,14.1511,14.124,14.1375,249100.0
2011-04-19 14:00:00,20.86,20.9,20.85,20.89,126900.0,14.1443,14.1714,14.1375,14.1646,126900.0
2011-04-19 14:30:00,20.88,20.9,20.88,20.89,97300.0,14.1579,14.1714,14.1579,14.1646,97300.0
2011-04-19 15:00:00,20.9,20.94,20.89,20.92,265000.0,14.1714,14.1985,14.1646,14.185,265000.0
2011-04-19 15:30:00,20.93,20.94,20.92,20.92,331300.0,14.1918,14.1985,14.185,14.185,331300.0
2011-04-20 09:30:00,21.15,21.17,21.02,21.09,277800.0,14.3409,14.3545,14.2528,14.3003,277800.0
2011-04-20 10:00:00,21.1,21.13,21.07,21.09,366700.0,14.307,14.3274,14.2867,14.3003,366700.0
2011-04-20 10:30:00,21.1,21.1,21.04,21.1,219800.0,14.307,14.307,14.2663,14.307,219800.0
2011-04-20 11:00:00,21.1,21.11,21.07,21.11,260100.0,14.307,14.3138,14.2867,14.3138,260100.0
2011-04-20 11:30:00,21.11,21.14,21.1,21.14,184300.0,14.3138,14.3342,14.307,14.3342,184300.0
2011-04-20 12:00:00,21.14,21.15,21.12,21.12,311600.0,14.3342,14.3409,14.3206,14.3206,311600.0
2011-04-20 12:30:00,21.12,21.13,21.06,21.07,279700.0,14.3206,14.3274,14.2799,14.2867,279700.0
2011-04-20 13:00:00,21.07,21.07,20.98,21.01,450300.0,14.2867,14.2867,14.2257,14.246,450300.0
2011-04-20 13:30:00,21.01,21.04,20.99,21.03,133600.0,14.246,14.2663,14.2324,14.2596,133600.0
2011-04-20 14:00:00,21.03,21.04,20.97,20.99,131800.0,14.2596,14.2663,14.2189,14.2324,131800.0
2011-04-20 14:30:00,20.99,21.02,20.98,21.01,757500.0,14.2324,14.2528,14.2257,14.246,757500.0
2011-04-20 15:00:00,21.02,21.04,20.99,21.03,228000.0,14.2528,14.2663,14.2324,14.2596,228000.0
2011-04-20 15:30:00,21.04,21.05,21.0,21.03,433700.0,14.2663,14.2731,14.2392,14.2596,433700.0
2011-04-21 09:30:00,21.09,21.12,20.98,21.11,216900.0,14.3003,14.3206,14.2257,14.3138,216900.0
2011-04-21 10:00:00,21.1,21.15,21.06,21.14,169400.0,14.307,14.3409,14.2799,14.3342,169400.0
2011-04-21 10:30:00,21.14,21.14,21.09,21.11,103200.0,14.3342,14.3342,14.3003,14.3138,103200.0
2011-04-21 11:00:00,21.12,21.12,21.08,21.09,113400.0,14.3206,14.3206,14.2935,14.3003,113400.0
2011-04-21 11:30:00,21.09,21.11,21.08,21.11,101100.0,14.3003,14.3138,14.2935,14.3138,101100.0
2011-04-21 12:00:00,21.11,21.11,21.09,21.1,375900.0,14.3138,14.3138,14.3003,14.307,375900.0
2011-04-21 12:30:00,21.1,21.11,21.1,21.11,49000.0,14.307,14.3138,14.307,14.3138,49000.0
2011-04-21 13:00:00,21.11,21.13,21.09,21.13,111100.0,14.3138,14.3274,14.3003,14.3274,111100.0
2011-04-21 13:30:00,21.13,21.13,21.1,21.11,90200.0,14.3274,14.3274,14.307,14.3138,90200.0
2011-04-21 14:00:00,21.11,21.12,21.1,21.11,95800.0,14.3138,14.3206,14.307,14.3138,95800.0
2011-04-21 14:30:00,21.12,21.12,21.08,21.09,92900.0,14.3206,14.3206,14.2935,14.3003,92900.0
2011-04-21 15:00:00,21.08,21.1,21.08,21.1,77500.0,14.2935,14.307,14.2935,14.307,77500.0
2011-04-21 15:30:00,21.09,21.14,21.09,21.14,478900.0,14.3003,14.3342,14.3003,14.3342,478900.0
2011-04-25 09:30:00,21.07,21.18,21.01,21.12,126400.0,14.2867,14.3613,14.246,14.3206,126400.0
2011-04-25 10:00:00,21.13,21.14,21.08,21.09,120700.0,14.3274,14.3342,14.2935,14.3003,120700.0
2011-04-25 10:30:00,21.09,21.1,21.05,21.07,248900.0,14.3003,14.307,14.2731,14.2867,248900.0
2011-04-25 11:00:00,21.07,21.08,21.03,21.07,273900.0,14.2867,14.2935,14.2596,14.2867,273900.0
2011-04-25 11:30:00,21.06,21.06,21.0,21.0,493200.0,14.2799,14.2799,14.2392,14.2392,493200.0
2011-04-25 12:00:00,21.0,21.04,21.0,21.01,191900.0,14.2392,14.2663,14.2392,14.246,191900.0
2011-04-25 12:30:00,21.02,21.03,21.0,21.02,346200.0,14.2528,14.2596,14.2392,14.2528,346200.0
2011-04-25 13:00:00,21.02,21.03,21.0,21.02,217200.0,14.2528,14.2596,14.2392,14.2528,217200.0
2011-04-25 13:30:00,21.02,21.02,20.99,20.99,345300.0,14.2528,14.2528,14.2324,14.2324,345300.0
2011-04-25 14:00:00,21.0,21.02,20.99,21.0,209700.0,14.2392,14.2528,14.2324,14.2392,209700.0
2011-04-25 14:30:00,21.0,21.01,20.99,20.99,179500.0,14.2392,14.246,14.2324,14.2324,179500.0
2011-04-25 15:00:00,21.0,21.01,20.99,21.0,400100.0,14.2392,14.246,14.2324,14.2392,400100.0
2011-04-25 15:30:00,21.01,21.05,21.0,21.04,616900.0,14.246,14.2731,14.2392,14.2663,616900.0
2011-04-26 09:30:00,21.06,21.09,21.03,21.04,284500.0,14.2799,14.3003,14.2596,14.2663,284500.0
2011-04-26 10:00:00,21.04,21.06,20.96,21.0,251500.0,14.2663,14.2799,14.2121,14.2392,251500.0
2011-04-26 10:30:00,21.0,21.03,20.98,20.98,407300.0,14.2392,14.2596,14.2257,14.2257,407300.0
2011-04-26 11:00:00,20.99,21.05,20.98,21.03,472200.0,14.2324,14.2731,14.2257,14.2596,472200.0
2011-04-26 11:30:00,21.03,21.04,20.99,21.0,205800.0,14.2596,14.2663,14.2324,14.2392,205800.0
2011-04-26 12:00:00,21.0,21.01,20.97,20.97,174200.0,14.2392,14.246,14.2189,14.2189,174200.0
2011-04-26 12:30:00,20.97,20.98,20.94,20.95,162400.0,14.2189,14.2257,14.1985,14.2053,162400.0
2011-04-26 13:00:00,20.95,20.96,20.93,20.94,103400.0,14.2053,14.2121,14.1918,14.1985,103400.0
2011-04-26 13:30:00,20.94,20.95,20.93,20.94,59700.0,14.1985,14.2053,14.1918,14.1985,59700.0
2011-04-26 14:00:00,20.93,20.96,20.92,20.94,196000.0,14.1918,14.2121,14.185,14.1985,196000.0
2011-04-26 14:30:00,20.94,20.96,20.93,20.94,310000.0,14.1985,14.2121,14.1918,14.1985,310000.0
2011-04-26 15:00:00,20.94,20.98,20.94,20.98,277500.0,14.1985,14.2257,14.1985,14.2257,277500.0
2011-04-26 15:30:00,20.98,21.0,20.96,20.99,782700.0,14.2257,14.2392,14.2121,14.2324,782700.0
2011-04-27 09:30:00,21.06,21.14,21.01,21.14,711700.0,14.2799,14.3342,14.246,14.3342,711700.0
2011-04-27 10:00:00,21.14,21.26,21.12,21.26,282700.0,14.3342,14.4155,14.3206,14.4155,282700.0
2011-04-27 10:30:00,21.25,21.26,21.15,21.16,214200.0,14.4087,14.4155,14.3409,14.3477,214200.0
2011-04-27 11:00:00,21.16,21.22,21.15,21.2,177500.0,14.3477,14.3884,14.3409,14.3748,177500.0
2011-04-27 11:30:00,21.21,21.23,21.19,21.22,210700.0,14.3816,14.3952,14.3681,14.3884,210700.0
2011-04-27 12:00:00,21.22,21.23,21.2,21.22,206900.0,14.3884,14.3952,14.3748,14.3884,206900.0
2011-04-27 12:30:00,21.21,21.28,21.21,21.24,351200.0,14.3816,14.4291,14.3816,14.402,351200.0
2011-04-27 13:00:00,21.25,21.3,21.23,21.3,314800.0,14.4087,14.4426,14.3952,14.4426,314800.0
2011-04-27 13:30:00,21.3,21.3,21.28,21.28,263200.0,14.4426,14.4426,14.4291,14.4291,263200.0
2011-04-27 14:00:00,21.29,21.29,21.23,21.25,462700.0,14.4359,14.4359,14.3952,14.4087,462700.0
2011-04-27 14:30:00,21.25,21.3,21.24,21.29,762600.0,14.4087,14.4426,14.402,14.4359,762600.0
2011-04-27 15:00:00,21.29,21.49,21.29,21.49,627100.0,14.4359,14.5715,14.4359,14.5715,627100.0
2011-04-27 15:30:00,21.48,21.59,21.47,21.55,1463100.0,14.5647,14.6393,14.5579,14.6122,1463100.0
2011-04-28 09:30:00,21.54,21.75,21.52,21.74,245100.0,14.6054,14.7478,14.5918,14.741,245100.0
2011-04-28 10:00:00,21.73,21.79,21.71,21.78,212500.0,14.7342,14.7749,14.7206,14.7681,212500.0
2011-04-28 10:30:00,21.78,21.84,21.76,21.81,155400.0,14.7681,14.8088,14.7545,14.7885,155400.0
2011-04-28 11:00:00,21.8,21.84,21.78,21.81,191000.0,14.7817,14.8088,14.7681,14.7885,191000.0
2011-04-28 11:30:00,21.81,21.86,21.8,21.84,268100.0,14.7885,14.8224,14.7817,14.8088,268100.0
2011-04-28 12:00:00,21.84,21.9,21.83,21.88,159400.0,14.8088,14.8495,14.802,14.8359,159400.0
2011-04-28 12:30:00,21.88,21.91,21.88,21.91,93500.0,14.8359,14.8563,14.8359,14.8563,93500.0
2011-04-28 13:00:00,21.92,21.92,21.84,21.86,116700.0,14.863,14.863,14.8088,14.8224,116700.0
2011-04-28 13:30:00,21.86,21.87,21.83,21.86,65800.0,14.8224,14.8291,14.802,14.8224,65800.0
2011-04-28 14:00:00,21.87,21.9,21.86,21.88,101400.0,14.8291,14.8495,14.8224,14.8359,101400.0
2011-04-28 14:30:00,21.88,21.91,21.88,21.89,150200.0,14.8359,14.8563,14.8359,14.8427,150200.0
2011-04-28 15:00:00,21.88,21.93,21.88,21.92,236800.0,14.8359,14.8698,14.8359,14.863,236800.0
2011-04-28 15:30:00,21.92,21.96,21.89,21.92,649900.0,14.863,14.8902,14.8427,14.863,649900.0
2011-04-29 09:30:00,21.81,21.91,21.74,21.76,346100.0,14.7885,14.8563,14.741,14.7545,346100.0
2011-04-29 10:00:00,21.75,21.77,21.72,21.74,199700.0,14.7478,14.7613,14.7274,14.741,199700.0
2011-04-29 10:30:00,21.73,21.76,21.71,21.75,304400.0,14.7342,14.7545,14.7206,14.7478,304400.0
2011-04-29 11:00:00,21.75,21.77,21.74,21.77,101700.0,14.7478,14.7613,14.741,14.7613,101700.0
2011-04-29 11:30:00,21.77,21.8,21.76,21.8,93100.0,14.7613,14.7817,14.7545,14.7817,93100.0
2011-04-29 12:00:00,21.79,21.84,21.79,21.84,93300.0,14.7749,14.8088,14.7749,14.8088,93300.0
2011-04-29 12:30:00,21.84,21.85,21.83,21.85,88600.0,14.8088,14.8156,14.802,14.8156,88600.0
2011-04-29 13:00:00,21.85,21.87,21.82,21.83,299100.0,14.8156,14.8291,14.7952,14.802,299100.0
2011-04-29 13:30:00,21.83,21.85,21.82,21.82,182400.0,14.802,14.8156,14.7952,14.7952,182400.0
2011-04-29 14:00:00,21.82,21.87,21.82,21.87,151600.0,14.7952,14.8291,14.7952,14.8291,151600.0
2011-04-29 14:30:00,21.87,21.88,21.85,21.87,212600.0,14.8291,14.8359,14.8156,14.8291,212600.0
2011-04-29 15:00:00,21.86,21.87,21.85,21.85,168700.0,14.8224,14.8291,14.8156,14.8156,168700.0
2011-04-29 15:30:00,21.85,21.96,21.85,21.93,1205300.0,14.8156,14.8902,14.8156,14.8698,1205300.0
2011-05-02 09:30:00,22.08,22.08,21.94,21.96,162300.0,14.9715,14.9715,14.8766,14.8902,162300.0
2011-05-02 10:00:00,21.95,21.97,21.91,21.96,75300.0,14.8834,14.8969,14.8563,14.8902,75300.0
2011-05-02 10:30:00,21.95,21.97,21.91,21.92,68800.0,14.8834,14.8969,14.8563,14.863,68800.0
2011-05-02 11:00:00,21.92,21.94,21.9,21.9,92200.0,14.863,14.8766,14.8495,14.8495,92200.0
2011-05-02 11:30:00,21.9,21.91,21.88,21.9,91700.0,14.8495,14.8563,14.8359,14.8495,91700.0
2011-05-02 12:00:00,21.89,21.92,21.86,21.86,103200.0,14.8427,14.863,14.8224,14.8224,103200.0
2011-05-02 12:30:00,21.86,21.87,21.83,21.84,164100.0,14.8224,14.8291,14.802,14.8088,164100.0
2011-05-02 13:00:00,21.85,21.85,21.81,21.84,122400.0,14.8156,14.8156,14.7885,14.8088,122400.0
2011-05-02 13:30:00,21.84,21.87,21.83,21.86,150500.0,14.8088,14.8291,14.802,14.8224,150500.0
2011-05-02 14:00:00,21.86,21.94,21.86,21.87,158800.0,14.8224,14.8766,14.8224,14.8291,158800.0
2011-05-02 14:30:00,21.87,21.88,21.82,21.82,226100.0,14.8291,14.8359,14.7952,14.7952,226100.0
2011-05-02 15:00:00,21.83,21.86,21.82,21.86,356500.0,14.802,14.8224,14.7952,14.8224,356500.0
2011-05-02 15:30:00,21.86,21.9,21.85,21.9,529300.0,14.8224,14.8495,14.8156,14.8495,529300.0
2011-05-03 09:30:00,21.84,21.93,21.77,21.89,254700.0,14.8088,14.8698,14.7613,14.8427,254700.0
2011-05-03 10:00:00,21.89,21.9,21.71,21.75,317000.0,14.8427,14.8495,14.7206,14.7478,317000.0
2011-05-03 10:30:00,21.75,21.77,21.71,21.71,188300.0,14.7478,14.7613,14.7206,14.7206,188300.0
2011-05-03 11:00:00,21.71,21.75,21.69,21.7,117800.0,14.7206,14.7478,14.7071,14.7139,117800.0
2011-05-03 11:30:00,21.7,21.75,21.69,21.75,100800.0,14.7139,14.7478,14.7071,14.7478,100800.0
2011-05-03 12:00:00,21.74,21.79,21.74,21.76,170000.0,14.741,14.7749,14.741,14.7545,170000.0
2011-05-03 12:30:00,21.77,21.79,21.76,21.78,98600.0,14.7613,14.7749,14.7545,14.7681,98600.0
2011-05-03 13:00:00,21.78,21.78,21.71,21.72,115700.0,14.7681,14.7681,14.7206,14.7274,115700.0
2011-05-03 13:30:00,21.72,21.76,21.7,21.73,198300.0,14.7274,14.7545,14.7139,14.7342,198300.0
2011-05-03 14:00:00,21.72,21.78,21.68,21.78,239800.0,14.7274,14.7681,14.7003,14.7681,239800.0
2011-05-03 14:30:00,21.77,21.78,21.72,21.73,196700.0,14.7613,14.7681,14.7274,14.7342,196700.0
2011-05-03 15:00:00,21.73,21.82,21.72,21.82,177000.0,14.7342,14.7952,14.7274,14.7952,177000.0
2011-05-03 15:30:00,21.81,21.91,21.81,21.91,613300.0,14.7885,14.8563,14.7885,14.8563,613300.0
2011-05-04 09:30:00,21.87,21.91,21.72,21.75,328100.0,14.8291,14.8563,14.7274,14.7478,328100.0
2011-05-04 10:00:00,21.74,21.74,21.64,21.65,247300.0,14.741,14.741,14.6732,14.68,247300.0
2011-05-04 10:30:00,21.65,21.73,21.63,21.73,259800.0,14.68,14.7342,14.6664,14.7342,259800.0
2011-05-04 11:00:00,21.73,21.8,21.72,21.79,255900.0,14.7342,14.7817,14.7274,14.7749,255900.0
2011-05-04 11:30:00,21.8,21.84,21.78,21.82,132500.0,14.7817,14.8088,14.7681,14.7952,132500.0
2011-05-04 12:00:00,21.82,21.83,21.72,21.74,185700.0,14.7952,14.802,14.7274,14.741,185700.0
2011-05-04 12:30:00,21.75,21.79,21.73,21.75,179600.0,14.7478,14.7749,14.7342,14.7478,179600.0
2011-05-04 13:00:00,21.75,21.83,21.74,21.8,385700.0,14.7478,14.802,14.741,14.7817,385700.0
2011-05-04 13:30:00,21.8,21.81,21.78,21.79,183200.0,14.7817,14.7885,14.7681,14.7749,183200.0
2011-05-04 14:00:00,21.78,21.8,21.74,21.8,303300.0,14.7681,14.7817,14.741,14.7817,303300.0
2011-05-04 14:30:00,21.8,21.82,21.76,21.78,408900.0,14.7817,14.7952,14.7545,14.7681,408900.0
2011-05-04 15:00:00,21.78,21.8,21.74,21.78,310300.0,14.7681,14.7817,14.741,14.7681,310300.0
2011-05-04 15:30:00,21.79,21.86,21.78,21.83,546200.0,14.7749,14.8224,14.7681,14.802,546200.0
2011-05-05 09:30:00,21.74,21.79,21.69,21.7,105900.0,14.741,14.7749,14.7071,14.7139,105900.0
2011-05-05 10:00:00,21.7,21.71,21.57,21.57,128200.0,14.7139,14.7206,14.6257,14.6257,128200.0
2011-05-05 10:30:00,21.58,21.63,21.56,21.6,142000.0,14.6325,14.6664,14.6189,14.6461,142000.0
2011-05-05 11:00:00,21.6,21.62,21.54,21.56,187700.0,14.6461,14.6596,14.6054,14.6189,187700.0
2011-05-05 11:30:00,21.57,21.7,21.56,21.68,175400.0,14.6257,14.7139,14.6189,14.7003,175400.0
2011-05-05 12:00:00,21.67,21.7,21.66,21.69,113700.0,14.6935,14.7139,14.6867,14.7071,113700.0
2011-05-05 12:30:00,21.68,21.71,21.67,21.7,72000.0,14.7003,14.7206,14.6935,14.7139,72000.0
2011-05-05 13:00:00,21.69,21.75,21.69,21.75,139700.0,14.7071,14.7478,14.7071,14.7478,139700.0
2011-05-05 13:30:00,21.75,21.78,21.72,21.75,170200.0,14.7478,14.7681,14.7274,14.7478,170200.0
2011-05-05 14:00:00,21.75,21.76,21.72,21.75,103200.0,14.7478,14.7545,14.7274,14.7478,103200.0
2011-05-05 14:30:00,21.75,21.75,21.7,21.7,202400.0,14.7478,14.7478,14.7139,14.7139,202400.0
2011-05-05 15:00:00,21.7,21.71,21.52,21.52,350200.0,14.7139,14.7206,14.5918,14.5918,350200.0
2011-05-05 15:30:00,21.52,21.6,21.5,21.56,709700.0,14.5918,14.6461,14.5783,14.6189,709700.0
2011-05-06 09:30:00,21.75,21.86,21.74,21.8,159600.0,14.7478,14.8224,14.741,14.7817,159600.0
2011-05-06 10:00:00,21.8,21.8,21.73,21.77,211000.0,14.7817,14.7817,14.7342,14.7613,211000.0
2011-05-06 10:30:00,21.77,21.8,21.75,21.78,79700.0,14.7613,14.7817,14.7478,14.7681,79700.0
2011-05-06 11:00:00,21.78,21.84,21.75,21.82,132500.0,14.7681,14.8088,14.7478,14.7952,132500.0
2011-05-06 11:30:00,21.81,21.82,21.76,21.78,115000.0,14.7885,14.7952,14.7545,14.7681,115000.0
2011-05-06 12:00:00,21.78,21.82,21.76,21.78,232500.0,14.7681,14.7952,14.7545,14.7681,232500.0
2011-05-06 12:30:00,21.77,21.81,21.7,21.73,150500.0,14.7613,14.7885,14.7139,14.7342,150500.0
2011-05-06 13:00:00,21.73,21.77,21.64,21.67,131700.0,14.7342,14.7613,14.6732,14.6935,131700.0
2011-05-06 13:30:00,21.67,21.69,21.62,21.62,126100.0,14.6935,14.7071,14.6596,14.6596,126100.0
2011-05-06 14:00:00,21.62,21.7,21.62,21.65,97000.0,14.6596,14.7139,14.6596,14.68,97000.0
2011-05-06 14:30:00,21.64,21.65,21.56,21.63,161600.0,14.6732,14.68,14.6189,14.6664,161600.0
2011-05-06 15:00:00,21.62,21.69,21.62,21.64,196300.0,14.6596,14.7071,14.6596,14.6732,196300.0
2011-05-06 15:30:00,21.65,21.74,21.64,21.67,421200.0,14.68,14.741,14.6732,14.6935,421200.0
2011-05-09 09:30:00,21.65,21.68,21.48,21.51,196800.0,14.68,14.7003,14.5647,14.585,196800.0
2011-05-09 10:00:00,21.51,21.54,21.42,21.45,285300.0,14.585,14.6054,14.524,14.5444,285300.0
2011-05-09 10:30:00,21.46,21.5,21.44,21.49,172200.0,14.5511,14.5783,14.5376,14.5715,172200.0
2011-05-09 11:00:00,21.49,21.5,21.47,21.49,176100.0,14.5715,14.5783,14.5579,14.5715,176100.0
2011-05-09 11:30:00,21.48,21.6,21.48,21.6,171600.0,14.5647,14.6461,14.5647,14.6461,171600.0
2011-05-09 12:00:00,21.59,21.7,21.58,21.65,156500.0,14.6393,14.7139,14.6325,14.68,156500.0
2011-05-09 12:30:00,21.64,21.64,21.61,21.61,44900.0,14.6732,14.6732,14.6528,14.6528,44900.0
2011-05-09 13:00:00,21.61,21.62,21.58,21.58,51200.0,14.6528,14.6596,14.6325,14.6325,51200.0
2011-05-09 13:30:00,21.58,21.62,21.57,21.59,94600.0,14.6325,14.6596,14.6257,14.6393,94600.0
2011-05-09 14:00:00,21.59,21.6,21.55,21.58,118300.0,14.6393,14.6461,14.6122,14.6325,118300.0
2011-05-09 14:30:00,21.58,21.61,21.55,21.55,90800.0,14.6325,14.6528,14.6122,14.6122,90800.0
2011-05-09 15:00:00,21.56,21.6,21.55,21.58,121700.0,14.6189,14.6461,14.6122,14.6325,121700.0
2011-05-09 15:30:00,21.57,21.67,21.57,21.65,520600.0,14.6257,14.6935,14.6257,14.68,520600.0
2011-05-10 09:30:00,21.67,21.72,21.59,21.65,161500.0,14.6935,14.7274,14.6393,14.68,161500.0
2011-05-10 10:00:00,21.66,21.71,21.62,21.65,206700.0,14.6867,14.7206,14.6596,14.68,206700.0
2011-05-10 10:30:00,21.64,21.68,21.64,21.65,502200.0,14.6732,14.7003,14.6732,14.68,502200.0
2011-05-10 11:00:00,21.66,21.68,21.64,21.64,128900.0,14.6867,14.7003,14.6732,14.6732,128900.0
2011-05-10 11:30:00,21.65,21.68,21.64,21.66,73900.0,14.68,14.7003,14.6732,14.6867,73900.0
2011-05-10 12:00:00,21.66,21.66,21.6,21.61,92200.0,14.6867,14.6867,14.6461,14.6528,92200.0
2011-05-10 12:30:00,21.61,21.61,21.58,21.6,119000.0,14.6528,14.6528,14.6325,14.6461,119000.0
2011-05-10 13:00:00,21.6,21.62,21.55,21.58,270700.0,14.6461,14.6596,14.6122,14.6325,270700.0
2011-05-10 13:30:00,21.58,21.6,21.57,21.59,98300.0,14.6325,14.6461,14.6257,14.6393,98300.0
2011-05-10 14:00:00,21.59,21.61,21.56,21.57,142300.0,14.6393,14.6528,14.6189,14.6257,142300.0
2011-05-10 14:30:00,21.57,21.6,21.56,21.59,220700.0,14.6257,14.6461,14.6189,14.6393,220700.0
2011-05-10 15:00:00,21.59,21.66,21.59,21.65,196800.0,14.6393,14.6867,14.6393,14.68,196800.0
2011-05-10 15:30:00,21.64,21.66,21.63,21.65,414900.0,14.6732,14.6867,14.6664,14.68,414900.0
2011-05-11 09:30:00,21.59,21.7,21.54,21.65,115700.0,14.6393,14.7139,14.6054,14.68,115700.0
2011-05-11 10:00:00,21.65,21.65,21.6,21.62,106900.0,14.68,14.68,14.6461,14.6596,106900.0
2011-05-11 10:30:00,21.62,21.62,21.58,21.61,71300.0,14.6596,14.6596,14.6325,14.6528,71300.0
2011-05-11 11:00:00,21.61,21.62,21.57,21.58,51200.0,14.6528,14.6596,14.6257,14.6325,51200.0
2011-05-11 11:30:00,21.58,21.58,21.5,21.53,73100.0,14.6325,14.6325,14.5783,14.5986,73100.0
2011-05-11 12:00:00,21.52,21.53,21.36,21.4,211300.0,14.5918,14.5986,14.4833,14.5104,211300.0
2011-05-11 12:30:00,21.39,21.44,21.37,21.4,117800.0,14.5037,14.5376,14.4901,14.5104,117800.0
2011-05-11 13:00:00,21.4,21.43,21.38,21.4,112600.0,14.5104,14.5308,14.4969,14.5104,112600.0
2011-05-11 13:30:00,21.4,21.43,21.35,21.39,97500.0,14.5104,14.5308,14.4765,14.5037,97500.0
2011-05-11 14:00:00,21.4,21.42,21.32,21.34,162200.0,14.5104,14.524,14.4562,14.4698,162200.0
2011-05-11 14:30:00,21.34,21.4,21.33,21.36,157700.0,14.4698,14.5104,14.463,14.4833,157700.0
2011-05-11 15:00:00,21.37,21.42,21.34,21.4,145400.0,14.4901,14.524,14.4698,14.5104,145400.0
2011-05-11 15:30:00,21.4,21.42,21.34,21.39,512100.0,14.5104,14.524,14.4698,14.5037,512100.0
2011-05-12 09:30:00,21.37,21.43,21.27,21.3,226900.0,14.4901,14.5308,14.4223,14.4426,226900.0
2011-05-12 10:00:00,21.31,21.34,21.27,21.31,380100.0,14.4494,14.4698,14.4223,14.4494,380100.0
2011-05-12 10:30:00,21.32,21.34,21.28,21.28,154200.0,14.4562,14.4698,14.4291,14.4291,154200.0
2011-05-12 11:00:00,21.29,21.36,21.28,21.35,204900.0,14.4359,14.4833,14.4291,14.4765,204900.0
2011-05-12 11:30:00,21.36,21.36,21.34,21.34,171800.0,14.4833,14.4833,14.4698,14.4698,171800.0
2011-05-12 12:00:00,21.34,21.35,21.32,21.34,89200.0,14.4698,14.4765,14.4562,14.4698,89200.0
2011-05-12 12:30:00,21.35,21.37,21.31,21.37,116100.0,14.4765,14.4901,14.4494,14.4901,116100.0
2011-05-12 13:00:00,21.37,21.5,21.37,21.47,134000.0,14.4901,14.5783,14.4901,14.5579,134000.0
2011-05-12 13:30:00,21.48,21.48,21.41,21.41,144000.0,14.5647,14.5647,14.5172,14.5172,144000.0
2011-05-12 14:00:00,21.42,21.45,21.41,21.43,196800.0,14.524,14.5444,14.5172,14.5308,196800.0
2011-05-12 14:30:00,21.43,21.43,21.39,21.4,217600.0,14.5308,14.5308,14.5037,14.5104,217600.0
2011-05-12 15:00:00,21.4,21.45,21.38,21.43,197700.0,14.5104,14.5444,14.4969,14.5308,197700.0
2011-05-12 15:30:00,21.44,21.52,21.43,21.5,697700.0,14.5376,14.5918,14.5308,14.5783,697700.0
2011-05-13 09:30:00,21.51,21.52,21.34,21.35,148300.0,14.585,14.5918,14.4698,14.4765,148300.0
2011-05-13 10:00:00,21.35,21.36,21.22,21.28,284600.0,14.4765,14.4833,14.3884,14.4291,284600.0
2011-05-13 10:30:00,21.28,21.35,21.27,21.27,161600.0,14.4291,14.4765,14.4223,14.4223,161600.0
2011-05-13 11:00:00,21.27,21.28,21.17,21.2,212400.0,14.4223,14.4291,14.3545,14.3748,212400.0
2011-05-13 11:30:00,21.2,21.26,21.19,21.2,144300.0,14.3748,14.4155,14.3681,14.3748,144300.0
2011-05-13 12:00:00,21.2,21.23,21.11,21.15,277500.0,14.3748,14.3952,14.3138,14.3409,277500.0
2011-05-13 12:30:00,21.14,21.18,21.13,21.14,150200.0,14.3342,14.3613,14.3274,14.3342,150200.0
2011-05-13 13:00:00,21.15,21.17,21.12,21.12,126400.0,14.3409,14.3545,14.3206,14.3206,126400.0
2011-05-13 13:30:00,21.13,21.13,21.09,21.1,134500.0,14.3274,14.3274,14.3003,14.307,134500.0
2011-05-13 14:00:00,21.1,21.18,21.1,21.17,130100.0,14.307,14.3613,14.307,14.3545,130100.0
2011-05-13 14:30:00,21.17,21.18,21.14,21.14,111600.0,14.3545,14.3613,14.3342,14.3342,111600.0
2011-05-13 15:00:00,21.15,21.17,21.12,21.12,127100.0,14.3409,14.3545,14.3206,14.3206,127100.0
2011-05-13 15:30:00,21.13,21.2,21.12,21.15,476400.0,14.3274,14.3748,14.3206,14.3409,476400.0
2011-05-16 09:30:00,21.12,21.19,21.09,21.19,90100.0,14.3206,14.3681,14.3003,14.3681,90100.0
2011-05-16 10:00:00,21.2,21.32,21.19,21.21,264900.0,14.3748,14.4562,14.3681,14.3816,264900.0
2011-05-16 10:30:00,21.21,21.29,21.21,21.27,127200.0,14.3816,14.4359,14.3816,14.4223,127200.0
2011-05-16 11:00:00,21.27,21.33,21.26,21.28,78400.0,14.4223,14.463,14.4155,14.4291,78400.0
2011-05-16 11:30:00,21.28,21.31,21.24,21.26,116300.0,14.4291,14.4494,14.402,14.4155,116300.0
2011-05-16 12:00:00,21.26,21.27,21.22,21.27,71300.0,14.4155,14.4223,14.3884,14.4223,71300.0
2011-05-16 12:30:00,21.27,21.28,21.19,21.2,108400.0,14.4223,14.4291,14.3681,14.3748,108400.0
2011-05-16 13:00:00,21.2,21.21,21.14,21.19,128300.0,14.3748,14.3816,14.3342,14.3681,128300.0
2011-05-16 13:30:00,21.19,21.25,21.18,21.24,261500.0,14.3681,14.4087,14.3613,14.402,261500.0
2011-05-16 14:00:00,21.23,21.27,21.23,21.25,91000.0,14.3952,14.4223,14.3952,14.4087,91000.0
2011-05-16 14:30:00,21.25,21.26,21.21,21.24,162200.0,14.4087,14.4155,14.3816,14.402,162200.0
2011-05-16 15:00:00,21.23,21.27,21.21,21.22,208400.0,14.3952,14.4223,14.3816,14.3884,208400.0
2011-05-16 15:30:00,21.22,21.23,21.16,21.2,336300.0,14.3884,14.3952,14.3477,14.3748,336300.0
2011-05-17 09:30:00,21.14,21.2,21.07,21.18,118500.0,14.3342,14.3748,14.2867,14.3613,118500.0
2011-05-17 10:00:00,21.18,21.23,21.13,21.22,178300.0,14.3613,14.3952,14.3274,14.3884,178300.0
2011-05-17 10:30:00,21.21,21.23,21.16,21.21,104000.0,14.3816,14.3952,14.3477,14.3816,104000.0
2011-05-17 11:00:00,21.21,21.21,21.12,21.14,120200.0,14.3816,14.3816,14.3206,14.3342,120200.0
2011-05-17 11:30:00,21.15,21.17,21.07,21.1,111500.0,14.3409,14.3545,14.2867,14.307,111500.0
2011-05-17 12:00:00,21.11,21.14,21.1,21.13,41100.0,14.3138,14.3342,14.307,14.3274,41100.0
2011-05-17 12:30:00,21.13,21.17,21.1,21.13,124600.0,14.3274,14.3545,14.307,14.3274,124600.0
2011-05-17 13:00:00,21.13,21.14,21.09,21.14,115600.0,14.3274,14.3342,14.3003,14.3342,115600.0
2011-05-17 13:30:00,21.14,21.19,21.13,21.17,151000.0,14.3342,14.3681,14.3274,14.3545,151000.0
2011-05-17 14:00:00,21.17,21.2,21.12,21.14,254600.0,14.3545,14.3748,14.3206,14.3342,254600.0
2011-05-17 14:30:00,21.14,21.2,21.09,21.2,125300.0,14.3342,14.3748,14.3003,14.3748,125300.0
2011-05-17 15:00:00,21.19,21.2,21.11,21.14,140600.0,14.3681,14.3748,14.3138,14.3342,140600.0
2011-05-17 15:30:00,21.14,21.2,21.13,21.17,566300.0,14.3342,14.3748,14.3274,14.3545,566300.0
2011-05-18 09:30:00,21.15,21.31,21.09,21.29,375800.0,14.3409,14.4494,14.3003,14.4359,375800.0
2011-05-18 10:00:00,21.28,21.29,21.23,21.28,141000.0,14.4291,14.4359,14.3952,14.4291,141000.0
2011-05-18 10:30:00,21.28,21.29,21.26,21.26,160900.0,14.4291,14.4359,14.4155,14.4155,160900.0
2011-05-18 11:00:00,21.27,21.3,21.26,21.29,149800.0,14.4223,14.4426,14.4155,14.4359,149800.0
2011-05-18 11:30:00,21.29,21.3,21.26,21.26,264900.0,14.4359,14.4426,14.4155,14.4155,264900.0
2011-05-18 12:00:00,21.26,21.29,21.26,21.28,63400.0,14.4155,14.4359,14.4155,14.4291,63400.0
2011-05-18 12:30:00,21.28,21.31,21.27,21.27,282500.0,14.4291,14.4494,14.4223,14.4223,282500.0
2011-05-18 13:00:00,21.27,21.29,21.27,21.28,115300.0,14.4223,14.4359,14.4223,14.4291,115300.0
2011-05-18 13:30:00,21.29,21.3,21.26,21.28,202200.0,14.4359,14.4426,14.4155,14.4291,202200.0
2011-05-18 14:00:00,21.29,21.3,21.23,21.25,202100.0,14.4359,14.4426,14.3952,14.4087,202100.0
2011-05-18 14:30:00,21.26,21.28,21.23,21.25,192100.0,14.4155,14.4291,14.3952,14.4087,192100.0
2011-05-18 15:00:00,21.24,21.27,21.23,21.25,510900.0,14.402,14.4223,14.3952,14.4087,510900.0
2011-05-18 15:30:00,21.25,21.3,21.24,21.29,1010900.0,14.4087,14.4426,14.402,14.4359,1010900.0
2011-05-19 09:30:00,21.35,21.39,21.25,21.3,246400.0,14.4765,14.5037,14.4087,14.4426,246400.0
2011-05-19 10:00:00,21.29,21.31,21.21,21.29,280000.0,14.4359,14.4494,14.3816,14.4359,280000.0
2011-05-19 10:30:00,21.3,21.36,21.29,21.31,379800.0,14.4426,14.4833,14.4359,14.4494,379800.0
2011-05-19 11:00:00,21.31,21.39,21.3,21.37,209900.0,14.4494,14.5037,14.4426,14.4901,209900.0
2011-05-19 11:30:00,21.37,21.43,21.37,21.42,159200.0,14.4901,14.5308,14.4901,14.524,159200.0
2011-05-19 12:00:00,21.43,21.64,21.42,21.61,386000.0,14.5308,14.6732,14.524,14.6528,386000.0
2011-05-19 12:30:00,21.61,21.66,21.6,21.63,277100.0,14.6528,14.6867,14.6461,14.6664,277100.0
2011-05-19 13:00:00,21.64,21.69,21.63,21.64,238500.0,14.6732,14.7071,14.6664,14.6732,238500.0
2011-05-19 13:30:00,21.64,21.69,21.62,21.69,301000.0,14.6732,14.7071,14.6596,14.7071,301000.0
2011-05-19 14:00:00,21.68,21.77,21.68,21.75,388300.0,14.7003,14.7613,14.7003,14.7478,388300.0
2011-05-19 14:30:00,21.75,21.76,21.66,21.71,445300.0,14.7478,14.7545,14.6867,14.7206,445300.0
2011-05-19 15:00:00,21.71,21.76,21.7,21.73,441600.0,14.7206,14.7545,14.7139,14.7342,441600.0
2011-05-19 15:30:00,21.73,21.8,21.73,21.78,704000.0,14.7342,14.7817,14.7342,14.7681,704000.0
2011-05-20 09:30:00,21.76,21.86,21.65,21.83,471000.0,14.7545,14.8224,14.68,14.802,471000.0
2011-05-20 10:00:00,21.83,21.86,21.8,21.84,315600.0,14.802,14.8224,14.7817,14.8088,315600.0
2011-05-20 10:30:00,21.84,21.85,21.62,21.64,489800.0,14.8088,14.8156,14.6596,14.6732,489800.0
2011-05-20 11:00:00,21.64,21.74,21.63,21.74,290800.0,14.6732,14.741,14.6664,14.741,290800.0
2011-05-20 11:30:00,21.73,21.76,21.67,21.69,307600.0,14.7342,14.7545,14.6935,14.7071,307600.0
2011-05-20 12:00:00,21.69,21.72,21.67,21.69,212200.0,14.7071,14.7274,14.6935,14.7071,212200.0
2011-05-20 12:30:00,21.7,21.7,21.69,21.7,139900.0,14.7139,14.7139,14.7071,14.7139,139900.0
2011-05-20 13:00:00,21.7,21.76,21.69,21.75,296900.0,14.7139,14.7545,14.7071,14.7478,296900.0
2011-05-20 13:30:00,21.75,21.81,21.74,21.76,144300.0,14.7478,14.7885,14.741,14.7545,144300.0
2011-05-20 14:00:00,21.77,21.79,21.73,21.77,219200.0,14.7613,14.7749,14.7342,14.7613,219200.0
2011-05-20 14:30:00,21.77,21.78,21.72,21.73,246600.0,14.7613,14.7681,14.7274,14.7342,246600.0
2011-05-20 15:00:00,21.73,21.74,21.7,21.73,248000.0,14.7342,14.741,14.7139,14.7342,248000.0
2011-05-20 15:30:00,21.73,21.77,21.62,21.64,615400.0,14.7342,14.7613,14.6596,14.6732,615400.0
2011-05-23 09:30:00,21.44,21.57,21.39,21.56,230400.0,14.5376,14.6257,14.5037,14.6189,230400.0
2011-05-23 10:00:00,21.56,21.6,21.54,21.56,305400.0,14.6189,14.6461,14.6054,14.6189,305400.0
2011-05-23 10:30:00,21.57,21.6,21.52,21.55,326300.0,14.6257,14.6461,14.5918,14.6122,326300.0
2011-05-23 11:00:00,21.56,21.58,21.52,21.56,280500.0,14.6189,14.6325,14.5918,14.6189,280500.0
2011-05-23 11:30:00,21.56,21.57,21.5,21.55,265400.0,14.6189,14.6257,14.5783,14.6122,265400.0
2011-05-23 12:00:00,21.55,21.56,21.51,21.55,303000.0,14.6122,14.6189,14.585,14.6122,303000.0
2011-05-23 12:30:00,21.56,21.59,21.53,21.55,189800.0,14.6189,14.6393,14.5986,14.6122,189800.0
2011-05-23 13:00:00,21.56,21.56,21.51,21.52,120600.0,14.6189,14.6189,14.585,14.5918,120600.0
2011-05-23 13:30:00,21.52,21.56,21.5,21.55,139700.0,14.5918,14.6189,14.5783,14.6122,139700.0
2011-05-23 14:00:00,21.55,21.6,21.54,21.56,169700.0,14.6122,14.6461,14.6054,14.6189,169700.0
2011-05-23 14:30:00,21.56,21.58,21.55,21.56,195700.0,14.6189,14.6325,14.6122,14.6189,195700.0
2011-05-23 15:00:00,21.56,21.58,21.53,21.57,246700.0,14.6189,14.6325,14.5986,14.6257,246700.0
2011-05-23 15:30:00,21.56,21.57,21.48,21.51,529800.0,14.6189,14.6257,14.5647,14.585,529800.0
2011-05-24 09:30:00,21.5,21.56,21.44,21.46,244600.0,14.5783,14.6189,14.5376,14.5511,244600.0
2011-05-24 10:00:00,21.46,21.59,21.45,21.57,292200.0,14.5511,14.6393,14.5444,14.6257,292200.0
2011-05-24 10:30:00,21.57,21.58,21.54,21.55,158400.0,14.6257,14.6325,14.6054,14.6122,158400.0
2011-05-24 11:00:00,21.55,21.62,21.55,21.6,213100.0,14.6122,14.6596,14.6122,14.6461,213100.0
2011-05-24 11:30:00,21.6,21.64,21.56,21.56,242700.0,14.6461,14.6732,14.6189,14.6189,242700.0
2011-05-24 12:00:00,21.56,21.64,21.54,21.64,231200.0,14.6189,14.6732,14.6054,14.6732,231200.0
2011-05-24 12:30:00,21.63,21.66,21.61,21.63,203900.0,14.6664,14.6867,14.6528,14.6664,203900.0
2011-05-24 13:00:00,21.63,21.67,21.62,21.65,237500.0,14.6664,14.6935,14.6596,14.68,237500.0
2011-05-24 13:30:00,21.65,21.75,21.65,21.71,417000.0,14.68,14.7478,14.68,14.7206,417000.0
2011-05-24 14:00:00,21.7,21.71,21.67,21.67,275000.0,14.7139,14.7206,14.6935,14.6935,275000.0
2011-05-24 14:30:00,21.67,21.68,21.63,21.64,260700.0,14.6935,14.7003,14.6664,14.6732,260700.0
2011-05-24 15:00:00,21.64,21.69,21.64,21.64,362700.0,14.6732,14.7071,14.6732,14.6732,362700.0
2011-05-24 15:30:00,21.64,21.64,21.53,21.54,583500.0,14.6732,14.6732,14.5986,14.6054,583500.0
2011-05-25 09:30:00,21.39,21.51,21.25,21.28,311300.0,14.5037,14.585,14.4087,14.4291,311300.0
2011-05-25 10:00:00,21.28,21.32,21.22,21.26,316300.0,14.4291,14.4562,14.3884,14.4155,316300.0
2011-05-25 10:30:00,21.26,21.38,21.25,21.33,247200.0,14.4155,14.4969,14.4087,14.463,247200.0
2011-05-25 11:00:00,21.33,21.38,21.32,21.35,169200.0,14.463,14.4969,14.4562,14.4765,169200.0
2011-05-25 11:30:00,21.35,21.41,21.33,21.33,200900.0,14.4765,14.5172,14.463,14.463,200900.0
2011-05-25 12:00:00,21.33,21.35,21.31,21.32,157800.0,14.463,14.4765,14.4494,14.4562,157800.0
2011-05-25 12:30:00,21.33,21.33,21.28,21.29,113100.0,14.463,14.463,14.4291,14.4359,113100.0
2011-05-25 13:00:00,21.29,21.31,21.24,21.24,232500.0,14.4359,14.4494,14.402,14.402,232500.0
2011-05-25 13:30:00,21.24,21.25,21.22,21.23,185900.0,14.402,14.4087,14.3884,14.3952,185900.0
2011-05-25 14:00:00,21.23,21.27,21.22,21.25,315500.0,14.3952,14.4223,14.3884,14.4087,315500.0
2011-05-25 14:30:00,21.26,21.26,21.22,21.24,258200.0,14.4155,14.4155,14.3884,14.402,258200.0
2011-05-25 15:00:00,21.24,21.32,21.24,21.32,423800.0,14.402,14.4562,14.402,14.4562,423800.0
2011-05-25 15:30:00,21.32,21.32,21.27,21.28,678300.0,14.4562,14.4562,14.4223,14.4291,678300.0
2011-05-26 09:30:00,21.23,21.29,21.13,21.13,183400.0,14.3952,14.4359,14.3274,14.3274,183400.0
2011-05-26 10:00:00,21.13,21.19,21.12,21.15,254200.0,14.3274,14.3681,14.3206,14.3409,254200.0
2011-05-26 10:30:00,21.15,21.22,21.15,21.17,411700.0,14.3409,14.3884,14.3409,14.3545,411700.0
2011-05-26 11:00:00,21.17,21.18,21.12,21.14,231200.0,14.3545,14.3613,14.3206,14.3342,231200.0
2011-05-26 11:30:00,21.15,21.17,21.13,21.17,160800.0,14.3409,14.3545,14.3274,14.3545,160800.0
2011-05-26 12:00:00,21.17,21.19,21.14,21.19,118600.0,14.3545,14.3681,14.3342,14.3681,118600.0
2011-05-26 12:30:00,21.19,21.24,21.19,21.24,221500.0,14.3681,14.402,14.3681,14.402,221500.0
2011-05-26 13:00:00,21.23,21.31,21.23,21.29,176200.0,14.3952,14.4494,14.3952,14.4359,176200.0
2011-05-26 13:30:00,21.28,21.31,21.27,21.29,97000.0,14.4291,14.4494,14.4223,14.4359,97000.0
2011-05-26 14:00:00,21.28,21.35,21.28,21.34,168800.0,14.4291,14.4765,14.4291,14.4698,168800.0
2011-05-26 14:30:00,21.34,21.38,21.33,21.34,177300.0,14.4698,14.4969,14.463,14.4698,177300.0
2011-05-26 15:00:00,21.33,21.34,21.28,21.33,343300.0,14.463,14.4698,14.4291,14.463,343300.0
2011-05-26 15:30:00,21.33,21.35,21.3,21.32,628700.0,14.463,14.4765,14.4426,14.4562,628700.0
2011-05-27 09:30:00,21.32,21.5,21.32,21.42,189600.0,14.4562,14.5783,14.4562,14.524,189600.0
2011-05-27 10:00:00,21.41,21.5,21.37,21.5,216400.0,14.5172,14.5783,14.4901,14.5783,216400.0
2011-05-27 10:30:00,21.5,21.56,21.49,21.55,158800.0,14.5783,14.6189,14.5715,14.6122,158800.0
2011-05-27 11:00:00,21.55,21.59,21.52,21.55,176800.0,14.6122,14.6393,14.5918,14.6122,176800.0
2011-05-27 11:30:00,21.55,21.59,21.52,21.58,129800.0,14.6122,14.6393,14.5918,14.6325,129800.0
2011-05-27 12:00:00,21.59,21.59,21.54,21.55,105000.0,14.6393,14.6393,14.6054,14.6122,105000.0
2011-05-27 12:30:00,21.55,21.58,21.54,21.55,126200.0,14.6122,14.6325,14.6054,14.6122,126200.0
2011-05-27 13:00:00,21.55,21.55,21.5,21.5,99900.0,14.6122,14.6122,14.5783,14.5783,99900.0
2011-05-27 13:30:00,21.51,21.55,21.5,21.54,111800.0,14.585,14.6122,14.5783,14.6054,111800.0
2011-05-27 14:00:00,21.54,21.55,21.52,21.55,95300.0,14.6054,14.6122,14.5918,14.6122,95300.0
2011-05-27 14:30:00,21.55,21.57,21.53,21.55,192600.0,14.6122,14.6257,14.5986,14.6122,192600.0
2011-05-27 15:00:00,21.55,21.56,21.52,21.54,192100.0,14.6122,14.6189,14.5918,14.6054,192100.0
2011-05-27 15:30:00,21.55,21.57,21.53,21.57,405300.0,14.6122,14.6257,14.5986,14.6257,405300.0
2011-05-31 09:30:00,21.79,21.81,21.62,21.62,210500.0,14.7749,14.7885,14.6596,14.6596,210500.0
2011-05-31 10:00:00,21.62,21.69,21.6,21.69,161100.0,14.6596,14.7071,14.6461,14.7071,161100.0
2011-05-31 10:30:00,21.69,21.7,21.66,21.66,157100.0,14.7071,14.7139,14.6867,14.6867,157100.0
2011-05-31 11:00:00,21.66,21.68,21.65,21.65,112200.0,14.6867,14.7003,14.68,14.68,112200.0
2011-05-31 11:30:00,21.65,21.69,21.62,21.64,203000.0,14.68,14.7071,14.6596,14.6732,203000.0
2011-05-31 12:00:00,21.64,21.68,21.63,21.67,99200.0,14.6732,14.7003,14.6664,14.6935,99200.0
2011-05-31 12:30:00,21.66,21.67,21.63,21.65,154200.0,14.6867,14.6935,14.6664,14.68,154200.0
2011-05-31 13:00:00,21.65,21.68,21.65,21.67,95300.0,14.68,14.7003,14.68,14.6935,95300.0
2011-05-31 13:30:00,21.67,21.69,21.64,21.64,128500.0,14.6935,14.7071,14.6732,14.6732,128500.0
2011-05-31 14:00:00,21.64,21.65,21.61,21.62,391100.0,14.6732,14.68,14.6528,14.6596,391100.0
2011-05-31 14:30:00,21.63,21.64,21.59,21.59,292100.0,14.6664,14.6732,14.6393,14.6393,292100.0
2011-05-31 15:00:00,21.59,21.6,21.56,21.57,353300.0,14.6393,14.6461,14.6189,14.6257,353300.0
2011-05-31 15:30:00,21.56,21.67,21.55,21.66,901100.0,14.6189,14.6935,14.6122,14.6867,901100.0
2011-06-01 09:30:00,21.64,21.66,21.58,21.65,191600.0,14.6732,14.6867,14.6325,14.68,191600.0
2011-06-01 10:00:00,21.64,21.66,21.54,21.56,364400.0,14.6732,14.6867,14.6054,14.6189,364400.0
2011-06-01 10:30:00,21.56,21.57,21.44,21.44,259500.0,14.6189,14.6257,14.5376,14.5376,259500.0
2011-06-01 11:00:00,21.44,21.46,21.42,21.44,190600.0,14.5376,14.5511,14.524,14.5376,190600.0
2011-06-01 11:30:00,21.45,21.45,21.35,21.35,250900.0,14.5444,14.5444,14.4765,14.4765,250900.0
2011-06-01 12:00:00,21.36,21.37,21.28,21.31,346800.0,14.4833,14.4901,14.4291,14.4494,346800.0
2011-06-01 12:30:00,21.31,21.32,21.27,21.29,183900.0,14.4494,14.4562,14.4223,14.4359,183900.0
2011-06-01 13:00:00,21.29,21.3,21.24,21.27,218600.0,14.4359,14.4426,14.402,14.4223,218600.0
2011-06-01 13:30:00,21.28,21.29,21.24,21.25,244200.0,14.4291,14.4359,14.402,14.4087,244200.0
2011-06-01 14:00:00,21.24,21.27,21.22,21.26,147600.0,14.402,14.4223,14.3884,14.4155,147600.0
2011-06-01 14:30:00,21.26,21.32,21.22,21.32,351500.0,14.4155,14.4562,14.3884,14.4562,351500.0
2011-06-01 15:00:00,21.32,21.32,21.22,21.22,277900.0,14.4562,14.4562,14.3884,14.3884,277900.0
2011-06-01 15:30:00,21.22,21.24,21.09,21.11,857300.0,14.3884,14.402,14.3003,14.3138,857300.0
2011-06-02 09:30:00,21.08,21.24,21.06,21.15,247300.0,14.2935,14.402,14.2799,14.3409,247300.0
2011-06-02 10:00:00,21.16,21.2,21.12,21.18,279000.0,14.3477,14.3748,14.3206,14.3613,279000.0
2011-06-02 10:30:00,21.18,21.22,21.16,21.2,197400.0,14.3613,14.3884,14.3477,14.3748,197400.0
2011-06-02 11:00:00,21.2,21.21,21.11,21.11,191000.0,14.3748,14.3816,14.3138,14.3138,191000.0
2011-06-02 11:30:00,21.11,21.12,21.06,21.11,240400.0,14.3138,14.3206,14.2799,14.3138,240400.0
2011-06-02 12:00:00,21.11,21.11,21.06,21.11,139200.0,14.3138,14.3138,14.2799,14.3138,139200.0
2011-06-02 12:30:00,21.11,21.2,21.08,21.18,139800.0,14.3138,14.3748,14.2935,14.3613,139800.0
2011-06-02 13:00:00,21.19,21.21,21.16,21.19,202400.0,14.3681,14.3816,14.3477,14.3681,202400.0
2011-06-02 13:30:00,21.19,21.24,21.18,21.23,262900.0,14.3681,14.402,14.3613,14.3952,262900.0
2011-06-02 14:00:00,21.23,21.26,21.19,21.21,375600.0,14.3952,14.4155,14.3681,14.3816,375600.0
2011-06-02 14:30:00,21.21,21.25,21.21,21.24,163900.0,14.3816,14.4087,14.3816,14.402,163900.0
2011-06-02 15:00:00,21.23,21.27,21.22,21.23,306100.0,14.3952,14.4223,14.3884,14.3952,306100.0
2011-06-02 15:30:00,21.23,21.25,21.17,21.19,612200.0,14.3952,14.4087,14.3545,14.3681,612200.0
2011-06-03 09:30:00,20.97,21.07,20.93,21.07,158000.0,14.2189,14.2867,14.1918,14.2867,158000.0
2011-06-03 10:00:00,21.07,21.12,21.02,21.1,244500.0,14.2867,14.3206,14.2528,14.307,244500.0
2011-06-03 10:30:00,21.1,21.18,21.05,21.06,248400.0,14.307,14.3613,14.2731,14.2799,248400.0
2011-06-03 11:00:00,21.06,21.09,21.02,21.04,202700.0,14.2799,14.3003,14.2528,14.2663,202700.0
2011-06-03 11:30:00,21.04,21.07,20.99,21.04,247100.0,14.2663,14.2867,14.2324,14.2663,247100.0
2011-06-03 12:00:00,21.04,21.07,21.01,21.06,210100.0,14.2663,14.2867,14.246,14.2799,210100.0
2011-06-03 12:30:00,21.06,21.18,21.05,21.11,310400.0,14.2799,14.3613,14.2731,14.3138,310400.0
2011-06-03 13:00:00,21.12,21.15,21.09,21.1,127800.0,14.3206,14.3409,14.3003,14.307,127800.0
2011-06-03 13:30:00,21.1,21.11,21.05,21.05,165500.0,14.307,14.3138,14.2731,14.2731,165500.0
2011-06-03 14:00:00,21.06,21.08,21.03,21.03,163400.0,14.2799,14.2935,14.2596,14.2596,163400.0
2011-06-03 14:30:00,21.03,21.07,21.01,21.03,230700.0,14.2596,14.2867,14.246,14.2596,230700.0
2011-06-03 15:00:00,21.03,21.05,21.0,21.0,252200.0,14.2596,14.2731,14.2392,14.2392,252200.0
2011-06-03 15:30:00,21.01,21.07,20.96,20.97,531000.0,14.246,14.2867,14.2121,14.2189,531000.0
2011-06-06 09:30:00,20.95,20.99,20.85,20.85,144000.0,14.2053,14.2324,14.1375,14.1375,144000.0
2011-06-06 10:00:00,20.85,20.9,20.76,20.86,158200.0,14.1375,14.1714,14.0765,14.1443,158200.0
2011-06-06 10:30:00,20.86,20.91,20.83,20.85,225600.0,14.1443,14.1782,14.124,14.1375,225600.0
2011-06-06 11:00:00,20.85,20.9,20.85,20.85,177800.0,14.1375,14.1714,14.1375,14.1375,177800.0
2011-06-06 11:30:00,20.85,20.89,20.83,20.84,107700.0,14.1375,14.1646,14.124,14.1307,107700.0
2011-06-06 12:00:00,20.84,20.84,20.81,20.83,97300.0,14.1307,14.1307,14.1104,14.124,97300.0
2011-06-06 12:30:00,20.82,20.83,20.78,20.78,97500.0,14.1172,14.124,14.0901,14.0901,97500.0
2011-06-06 13:00:00,20.79,20.8,20.76,20.76,145300.0,14.0968,14.1036,14.0765,14.0765,145300.0
2011-06-06 13:30:00,20.76,20.77,20.72,20.73,156000.0,14.0765,14.0833,14.0494,14.0561,156000.0
2011-06-06 14:00:00,20.73,20.75,20.72,20.72,87700.0,14.0561,14.0697,14.0494,14.0494,87700.0
2011-06-06 14:30:00,20.72,20.77,20.72,20.75,122400.0,14.0494,14.0833,14.0494,14.0697,122400.0
2011-06-06 15:00:00,20.75,20.77,20.71,20.74,246300.0,14.0697,14.0833,14.0426,14.0629,246300.0
2011-06-06 15:30:00,20.74,20.79,20.72,20.72,591900.0,14.0629,14.0968,14.0494,14.0494,591900.0
2011-06-07 09:30:00,20.83,20.88,20.73,20.77,191000.0,14.124,14.1579,14.0561,14.0833,191000.0
2011-06-07 10:00:00,20.78,20.79,20.72,20.75,162600.0,14.0901,14.0968,14.0494,14.0697,162600.0
2011-06-07 10:30:00,20.75,20.8,20.73,20.79,153600.0,14.0697,14.1036,14.0561,14.0968,153600.0
2011-06-07 11:00:00,20.78,20.81,20.7,20.7,168700.0,14.0901,14.1104,14.0358,14.0358,168700.0
2011-06-07 11:30:00,20.7,20.72,20.67,20.72,228600.0,14.0358,14.0494,14.0155,14.0494,228600.0
2011-06-07 12:00:00,20.72,20.72,20.68,20.68,76600.0,14.0494,14.0494,14.0222,14.0222,76600.0
2011-06-07 12:30:00,20.69,20.69,20.62,20.63,188800.0,14.029,14.029,13.9816,13.9883,188800.0
2011-06-07 13:00:00,20.62,20.64,20.6,20.6,188900.0,13.9816,13.9951,13.968,13.968,188900.0
2011-06-07 13:30:00,20.61,20.62,20.6,20.62,122100.0,13.9748,13.9816,13.968,13.9816,122100.0
2011-06-07 14:00:00,20.62,20.69,20.61,20.67,229300.0,13.9816,14.029,13.9748,14.0155,229300.0
2011-06-07 14:30:00,20.68,20.68,20.63,20.64,189000.0,14.0222,14.0222,13.9883,13.9951,189000.0
2011-06-07 15:00:00,20.64,20.65,20.59,20.62,242700.0,13.9951,14.0019,13.9612,13.9816,242700.0
2011-06-07 15:30:00,20.62,20.63,20.54,20.55,933400.0,13.9816,13.9883,13.9273,13.9341,933400.0
2011-06-08 09:30:00,20.53,20.55,20.45,20.48,255500.0,13.9205,13.9341,13.8663,13.8866,255500.0
2011-06-08 10:00:00,20.48,20.55,20.47,20.47,253300.0,13.8866,13.9341,13.8799,13.8799,253300.0
2011-06-08 10:30:00,20.47,20.52,20.45,20.5,198100.0,13.8799,13.9138,13.8663,13.9002,198100.0
2011-06-08 11:00:00,20.5,20.54,20.45,20.46,136100.0,13.9002,13.9273,13.8663,13.8731,136100.0
2011-06-08 11:30:00,20.45,20.53,20.45,20.53,124600.0,13.8663,13.9205,13.8663,13.9205,124600.0
2011-06-08 12:00:00,20.53,20.54,20.45,20.48,106100.0,13.9205,13.9273,13.8663,13.8866,106100.0
2011-06-08 12:30:00,20.48,20.51,20.48,20.51,102500.0,13.8866,13.907,13.8866,13.907,102500.0
2011-06-08 13:00:00,20.5,20.51,20.41,20.43,202400.0,13.9002,13.907,13.8392,13.8527,202400.0
2011-06-08 13:30:00,20.43,20.43,20.36,20.38,324800.0,13.8527,13.8527,13.8053,13.8188,324800.0
2011-06-08 14:00:00,20.38,20.41,20.29,20.29,482800.0,13.8188,13.8392,13.7578,13.7578,482800.0
2011-06-08 14:30:00,20.29,20.38,20.29,20.36,276500.0,13.7578,13.8188,13.7578,13.8053,276500.0
2011-06-08 15:00:00,20.36,20.38,20.32,20.35,241500.0,13.8053,13.8188,13.7781,13.7985,241500.0
2011-06-08 15:30:00,20.35,20.38,20.33,20.38,552800.0,13.7985,13.8188,13.7849,13.8188,552800.0
2011-06-09 09:30:00,20.4,20.52,20.22,20.32,174000.0,13.8324,13.9138,13.7103,13.7781,174000.0
2011-06-09 10:00:00,20.32,20.38,20.32,20.36,190100.0,13.7781,13.8188,13.7781,13.8053,190100.0
2011-06-09 10:30:00,20.36,20.49,20.36,20.46,129300.0,13.8053,13.8934,13.8053,13.8731,129300.0
2011-06-09 11:00:00,20.45,20.47,20.38,20.4,120400.0,13.8663,13.8799,13.8188,13.8324,120400.0
2011-06-09 11:30:00,20.4,20.48,20.37,20.43,188400.0,13.8324,13.8866,13.812,13.8527,188400.0
2011-06-09 12:00:00,20.42,20.45,20.41,20.41,124700.0,13.846,13.8663,13.8392,13.8392,124700.0
2011-06-09 12:30:00,20.42,20.46,20.42,20.44,65900.0,13.846,13.8731,13.846,13.8595,65900.0
2011-06-09 13:00:00,20.44,20.44,20.43,20.44,56500.0,13.8595,13.8595,13.8527,13.8595,56500.0
2011-06-09 13:30:00,20.44,20.44,20.42,20.43,63700.0,13.8595,13.8595,13.846,13.8527,63700.0
2011-06-09 14:00:00,20.44,20.46,20.42,20.43,178600.0,13.8595,13.8731,13.846,13.8527,178600.0
2011-06-09 14:30:00,20.43,20.43,20.41,20.43,80000.0,13.8527,13.8527,13.8392,13.8527,80000.0
2011-06-09 15:00:00,20.43,20.43,20.4,20.42,147500.0,13.8527,13.8527,13.8324,13.846,147500.0
2011-06-09 15:30:00,20.42,20.42,20.39,20.39,1053600.0,13.846,13.846,13.8256,13.8256,1053600.0
2011-06-10 09:30:00,20.27,20.33,20.15,20.17,180300.0,13.7442,13.7849,13.6629,13.6764,180300.0
2011-06-10 10:00:00,20.16,20.18,20.07,20.13,262000.0,13.6697,13.6832,13.6086,13.6493,262000.0
2011-06-10 10:30:00,20.13,20.13,20.05,20.07,261800.0,13.6493,13.6493,13.5951,13.6086,261800.0
2011-06-10 11:00:00,20.07,20.11,20.03,20.09,288400.0,13.6086,13.6358,13.5815,13.6222,288400.0
2011-06-10 11:30:00,20.09,20.1,20.03,20.1,186500.0,13.6222,13.629,13.5815,13.629,186500.0
2011-06-10 12:00:00,20.1,20.11,20.04,20.06,154400.0,13.629,13.6358,13.5883,13.6019,154400.0
2011-06-10 12:30:00,20.06,20.07,20.03,20.06,105400.0,13.6019,13.6086,13.5815,13.6019,105400.0
2011-06-10 13:00:00,20.06,20.06,19.99,20.0,166800.0,13.6019,13.6019,13.5544,13.5612,166800.0
2011-06-10 13:30:00,20.0,20.01,19.95,19.98,204700.0,13.5612,13.5679,13.5273,13.5476,204700.0
2011-06-10 14:00:00,19.98,20.11,19.97,20.06,522500.0,13.5476,13.6358,13.5408,13.6019,522500.0
2011-06-10 14:30:00,20.06,20.13,20.04,20.13,362700.0,13.6019,13.6493,13.5883,13.6493,362700.0
2011-06-10 15:00:00,20.13,20.13,20.04,20.07,546600.0,13.6493,13.6493,13.5883,13.6086,546600.0
2011-06-10 15:30:00,20.07,20.09,20.01,20.02,858100.0,13.6086,13.6222,13.5679,13.5747,858100.0
2011-06-13 09:30:00,20.1,20.17,20.05,20.07,123400.0,13.629,13.6764,13.5951,13.6086,123400.0
2011-06-13 10:00:00,20.07,20.09,20.03,20.08,178600.0,13.6086,13.6222,13.5815,13.6154,178600.0
2011-06-13 10:30:00,20.08,20.1,20.04,20.05,162800.0,13.6154,13.629,13.5883,13.5951,162800.0
2011-06-13 11:00:00,20.06,20.1,20.05,20.06,180300.0,13.6019,13.629,13.5951,13.6019,180300.0
2011-06-13 11:30:00,20.06,20.08,20.04,20.07,141400.0,13.6019,13.6154,13.5883,13.6086,141400.0
2011-06-13 12:00:00,20.07,20.09,20.0,20.02,244900.0,13.6086,13.6222,13.5612,13.5747,244900.0
2011-06-13 12:30:00,20.02,20.06,20.0,20.02,198300.0,13.5747,13.6019,13.5612,13.5747,198300.0
2011-06-13 13:00:00,20.01,20.04,19.97,20.01,141200.0,13.5679,13.5883,13.5408,13.5679,141200.0
2011-06-13 13:30:00,20.02,20.06,20.0,20.06,187200.0,13.5747,13.6019,13.5612,13.6019,187200.0
2011-06-13 14:00:00,20.06,20.12,20.04,20.08,186400.0,13.6019,13.6425,13.5883,13.6154,186400.0
2011-06-13 14:30:00,20.08,20.12,20.04,20.05,155800.0,13.6154,13.6425,13.5883,13.5951,155800.0
2011-06-13 15:00:00,20.05,20.13,20.03,20.12,342200.0,13.5951,13.6493,13.5815,13.6425,342200.0
2011-06-13 15:30:00,20.12,20.12,20.04,20.08,573700.0,13.6425,13.6425,13.5883,13.6154,573700.0
2011-06-14 09:30:00,20.23,20.33,20.19,20.3,119600.0,13.7171,13.7849,13.69,13.7646,119600.0
2011-06-14 10:00:00,20.3,20.33,20.18,20.33,186300.0,13.7646,13.7849,13.6832,13.7849,186300.0
2011-06-14 10:30:00,20.33,20.39,20.32,20.39,162100.0,13.7849,13.8256,13.7781,13.8256,162100.0
2011-06-14 11:00:00,20.38,20.39,20.35,20.36,120000.0,13.8188,13.8256,13.7985,13.8053,120000.0
2011-06-14 11:30:00,20.36,20.4,20.35,20.38,126400.0,13.8053,13.8324,13.7985,13.8188,126400.0
2011-06-14 12:00:00,20.38,20.4,20.35,20.35,48200.0,13.8188,13.8324,13.7985,13.7985,48200.0
2011-06-14 12:30:00,20.36,20.4,20.35,20.4,76100.0,13.8053,13.8324,13.7985,13.8324,76100.0
2011-06-14 13:00:00,20.4,20.42,20.37,20.4,80700.0,13.8324,13.846,13.812,13.8324,80700.0
2011-06-14 13:30:00,20.41,20.42,20.35,20.36,81400.0,13.8392,13.846,13.7985,13.8053,81400.0
2011-06-14 14:00:00,20.36,20.38,20.33,20.37,80900.0,13.8053,13.8188,13.7849,13.812,80900.0
2011-06-14 14:30:00,20.36,20.43,20.35,20.42,224500.0,13.8053,13.8527,13.7985,13.846,224500.0
2011-06-14 15:00:00,20.43,20.45,20.38,20.39,636300.0,13.8527,13.8663,13.8188,13.8256,636300.0
2011-06-14 15:30:00,20.38,20.4,20.32,20.34,1050400.0,13.8188,13.8324,13.7781,13.7917,1050400.0
2011-06-15 09:30:00,20.16,20.19,20.09,20.1,200800.0,13.6697,13.69,13.6222,13.629,200800.0
2011-06-15 10:00:00,20.11,20.13,20.06,20.08,368400.0,13.6358,13.6493,13.6019,13.6154,368400.0
2011-06-15 10:30:00,20.08,20.13,20.04,20.12,147700.0,13.6154,13.6493,13.5883,13.6425,147700.0
2011-06-15 11:00:00,20.13,20.13,20.06,20.09,131800.0,13.6493,13.6493,13.6019,13.6222,131800.0
2011-06-15 11:30:00,20.09,20.09,19.89,19.92,381500.0,13.6222,13.6222,13.4866,13.5069,381500.0
2011-06-15 12:00:00,19.92,19.95,19.79,19.86,290000.0,13.5069,13.5273,13.4188,13.4662,290000.0
2011-06-15 12:30:00,19.85,19.89,19.84,19.85,140400.0,13.4595,13.4866,13.4527,13.4595,140400.0
2011-06-15 13:00:00,19.86,19.88,19.81,19.86,131400.0,13.4662,13.4798,13.4323,13.4662,131400.0
2011-06-15 13:30:00,19.86,19.88,19.81,19.87,136000.0,13.4662,13.4798,13.4323,13.473,136000.0
2011-06-15 14:00:00,19.86,19.93,19.86,19.86,251100.0,13.4662,13.5137,13.4662,13.4662,251100.0
2011-06-15 14:30:00,19.87,19.96,19.87,19.92,708800.0,13.473,13.534,13.473,13.5069,708800.0
2011-06-15 15:00:00,19.93,19.97,19.87,19.94,365000.0,13.5137,13.5408,13.473,13.5205,365000.0
2011-06-15 15:30:00,19.94,19.97,19.91,19.93,717400.0,13.5205,13.5408,13.5001,13.5137,717400.0
2011-06-16 09:30:00,19.95,20.05,19.95,20.0,169900.0,13.5273,13.5951,13.5273,13.5612,169900.0
2011-06-16 10:00:00,19.99,20.03,19.89,20.0,310100.0,13.5544,13.5815,13.4866,13.5612,310100.0
2011-06-16 10:30:00,20.0,20.06,19.98,20.01,194900.0,13.5612,13.6019,13.5476,13.5679,194900.0
2011-06-16 11:00:00,20.01,20.04,19.93,19.99,269300.0,13.5679,13.5883,13.5137,13.5544,269300.0
2011-06-16 11:30:00,20.0,20.01,19.96,19.98,150600.0,13.5612,13.5679,13.534,13.5476,150600.0
2011-06-16 12:00:00,19.99,20.01,19.97,20.0,117700.0,13.5544,13.5679,13.5408,13.5612,117700.0
2011-06-16 12:30:00,20.0,20.0,19.97,19.98,88300.0,13.5612,13.5612,13.5408,13.5476,88300.0
2011-06-16 13:00:00,19.98,19.99,19.93,19.97,229700.0,13.5476,13.5544,13.5137,13.5408,229700.0
2011-06-16 13:30:00,19.97,19.97,19.88,19.88,167500.0,13.5408,13.5408,13.4798,13.4798,167500.0
2011-06-16 14:00:00,19.87,19.91,19.84,19.86,215900.0,13.473,13.5001,13.4527,13.4662,215900.0
2011-06-16 14:30:00,19.85,20.0,19.85,20.0,482400.0,13.4595,13.5612,13.4595,13.5612,482400.0
2011-06-16 15:00:00,20.0,20.01,19.91,19.93,427300.0,13.5612,13.5679,13.5001,13.5137,427300.0
2011-06-16 15:30:00,19.94,20.05,19.93,20.05,679400.0,13.5205,13.5951,13.5137,13.5951,679400.0
2011-06-17 09:30:00,20.19,20.19,20.03,20.13,799000.0,13.69,13.69,13.5815,13.6493,799000.0
2011-06-17 10:00:00,20.12,20.18,20.07,20.09,218600.0,13.6425,13.6832,13.6086,13.6222,218600.0
2011-06-17 10:30:00,20.09,20.22,20.09,20.2,328800.0,13.6222,13.7103,13.6222,13.6968,328800.0
2011-06-17 11:00:00,20.19,20.26,20.17,20.23,245700.0,13.69,13.7375,13.6764,13.7171,245700.0
2011-06-17 11:30:00,20.23,20.23,20.14,20.16,146900.0,13.7171,13.7171,13.6561,13.6697,146900.0
2011-06-17 12:00:00,20.15,20.17,20.12,20.15,165700.0,13.6629,13.6764,13.6425,13.6629,165700.0
2011-06-17 12:30:00,20.15,20.18,20.14,20.14,225300.0,13.6629,13.6832,13.6561,13.6561,225300.0
2011-06-17 13:00:00,20.14,20.15,20.14,20.15,122600.0,13.6561,13.6629,13.6561,13.6629,122600.0
2011-06-17 13:30:00,20.14,20.18,20.14,20.16,222800.0,13.6561,13.6832,13.6561,13.6697,222800.0
2011-06-17 14:00:00,20.16,20.25,20.16,20.25,291400.0,13.6697,13.7307,13.6697,13.7307,291400.0
2011-06-17 14:30:00,20.25,20.3,20.24,20.3,368400.0,13.7307,13.7646,13.7239,13.7646,368400.0
2011-06-17 15:00:00,20.29,20.32,20.26,20.31,748800.0,13.7578,13.7781,13.7375,13.7714,748800.0
2011-06-17 15:30:00,20.3,20.39,20.29,20.37,1784400.0,13.7646,13.8256,13.7578,13.812,1784400.0
2011-06-20 09:30:00,20.32,20.42,20.23,20.28,180100.0,13.7781,13.846,13.7171,13.751,180100.0
2011-06-20 10:00:00,20.28,20.38,20.26,20.38,306100.0,13.751,13.8188,13.7375,13.8188,306100.0
2011-06-20 10:30:00,20.38,20.47,20.37,20.46,194400.0,13.8188,13.8799,13.812,13.8731,194400.0
2011-06-20 11:00:00,20.46,20.54,20.44,20.54,271900.0,13.8731,13.9273,13.8595,13.9273,271900.0
2011-06-20 11:30:00,20.54,20.55,20.49,20.52,272000.0,13.9273,13.9341,13.8934,13.9138,272000.0
2011-06-20 12:00:00,20.53,20.55,20.48,20.54,247700.0,13.9205,13.9341,13.8866,13.9273,247700.0
2011-06-20 12:30:00,20.53,20.55,20.49,20.49,253800.0,13.9205,13.9341,13.8934,13.8934,253800.0
2011-06-20 13:00:00,20.49,20.54,20.48,20.53,165300.0,13.8934,13.9273,13.8866,13.9205,165300.0
2011-06-20 13:30:00,20.53,20.54,20.47,20.48,301700.0,13.9205,13.9273,13.8799,13.8866,301700.0
2011-06-20 14:00:00,20.48,20.53,20.47,20.51,321000.0,13.8866,13.9205,13.8799,13.907,321000.0
2011-06-20 14:30:00,20.51,20.6,20.51,20.59,332200.0,13.907,13.968,13.907,13.9612,332200.0
2011-06-20 15:00:00,20.58,20.58,20.53,20.54,381200.0,13.9544,13.9544,13.9205,13.9273,381200.0
2011-06-20 15:30:00,20.54,20.59,20.53,20.54,739600.0,13.9273,13.9612,13.9205,13.9273,739600.0
2011-06-21 09:30:00,20.82,20.89,20.76,20.82,493700.0,14.1172,14.1646,14.0765,14.1172,493700.0
2011-06-21 10:00:00,20.82,20.9,20.8,20.9,533700.0,14.1172,14.1714,14.1036,14.1714,533700.0
2011-06-21 10:30:00,20.9,20.99,20.89,20.95,761800.0,14.1714,14.2324,14.1646,14.2053,761800.0
2011-06-21 11:00:00,20.95,21.0,20.94,20.99,256800.0,14.2053,14.2392,14.1985,14.2324,256800.0
2011-06-21 11:30:00,21.0,21.01,20.96,20.96,438200.0,14.2392,14.246,14.2121,14.2121,438200.0
2011-06-21 12:00:00,20.96,20.97,20.9,20.9,215600.0,14.2121,14.2189,14.1714,14.1714,215600.0
2011-06-21 12:30:00,20.91,20.92,20.88,20.91,202600.0,14.1782,14.185,14.1579,14.1782,202600.0
2011-06-21 13:00:00,20.9,20.91,20.82,20.82,201300.0,14.1714,14.1782,14.1172,14.1172,201300.0
2011-06-21 13:30:00,20.82,20.85,20.81,20.85,157800.0,14.1172,14.1375,14.1104,14.1375,157800.0
2011-06-21 14:00:00,20.85,20.86,20.83,20.83,218500.0,14.1375,14.1443,14.124,14.124,218500.0
2011-06-21 14:30:00,20.84,20.88,20.83,20.83,302300.0,14.1307,14.1579,14.124,14.124,302300.0
2011-06-21 15:00:00,20.84,20.84,20.77,20.77,290100.0,14.1307,14.1307,14.0833,14.0833,290100.0
2011-06-21 15:30:00,20.78,20.84,20.74,20.82,731900.0,14.0901,14.1307,14.0629,14.1172,731900.0
2011-06-22 09:30:00,20.73,20.82,20.71,20.79,207000.0,14.0561,14.1172,14.0426,14.0968,207000.0
2011-06-22 10:00:00,20.8,20.84,20.71,20.71,239700.0,14.1036,14.1307,14.0426,14.0426,239700.0
2011-06-22 10:30:00,20.71,20.88,20.71,20.88,312500.0,14.0426,14.1579,14.0426,14.1579,312500.0
2011-06-22 11:00:00,20.87,20.87,20.8,20.8,157400.0,14.1511,14.1511,14.1036,14.1036,157400.0
2011-06-22 11:30:00,20.81,20.81,20.75,20.75,195300.0,14.1104,14.1104,14.0697,14.0697,195300.0
2011-06-22 12:00:00,20.75,20.78,20.71,20.73,157500.0,14.0697,14.0901,14.0426,14.0561,157500.0
2011-06-22 12:30:00,20.73,20.78,20.71,20.74,210200.0,14.0561,14.0901,14.0426,14.0629,210200.0
2011-06-22 13:00:00,20.74,20.74,20.71,20.73,169700.0,14.0629,14.0629,14.0426,14.0561,169700.0
2011-06-22 13:30:00,20.73,20.77,20.72,20.76,160900.0,14.0561,14.0833,14.0494,14.0765,160900.0
2011-06-22 14:00:00,20.75,20.77,20.71,20.73,241300.0,14.0697,14.0833,14.0426,14.0561,241300.0
2011-06-22 14:30:00,20.74,20.74,20.69,20.69,237000.0,14.0629,14.0629,14.029,14.029,237000.0
2011-06-22 15:00:00,20.69,20.73,20.69,20.71,266100.0,14.029,14.0561,14.029,14.0426,266100.0
2011-06-22 15:30:00,20.7,20.71,20.59,20.6,724000.0,14.0358,14.0426,13.9612,13.968,724000.0
2011-06-23 09:30:00,20.42,20.58,20.14,20.27,298700.0,13.846,13.9544,13.6561,13.7442,298700.0
2011-06-23 10:00:00,20.27,20.3,20.2,20.27,232600.0,13.7442,13.7646,13.6968,13.7442,232600.0
2011-06-23 10:30:00,20.27,20.31,20.23,20.28,275200.0,13.7442,13.7714,13.7171,13.751,275200.0
2011-06-23 11:00:00,20.29,20.31,20.25,20.26,146000.0,13.7578,13.7714,13.7307,13.7375,146000.0
2011-06-23 11:30:00,20.25,20.33,20.25,20.31,243100.0,13.7307,13.7849,13.7307,13.7714,243100.0
2011-06-23 12:00:00,20.31,20.34,20.26,20.27,215400.0,13.7714,13.7917,13.7375,13.7442,215400.0
2011-06-23 12:30:00,20.27,20.34,20.27,20.33,161200.0,13.7442,13.7917,13.7442,13.7849,161200.0
2011-06-23 13:00:00,20.33,20.39,20.32,20.38,197700.0,13.7849,13.8256,13.7781,13.8188,197700.0
2011-06-23 13:30:00,20.38,20.41,20.33,20.36,267100.0,13.8188,13.8392,13.7849,13.8053,267100.0
2011-06-23 14:00:00,20.36,20.37,20.31,20.34,272000.0,13.8053,13.812,13.7714,13.7917,272000.0
2011-06-23 14:30:00,20.34,20.48,20.28,20.48,316600.0,13.7917,13.8866,13.751,13.8866,316600.0
2011-06-23 15:00:00,20.48,20.55,20.42,20.44,732900.0,13.8866,13.9341,13.846,13.8595,732900.0
2011-06-23 15:30:00,20.44,20.46,20.36,20.46,708200.0,13.8595,13.8731,13.8053,13.8731,708200.0
2011-06-24 09:30:00,20.43,20.61,20.43,20.59,245700.0,13.8527,13.9748,13.8527,13.9612,245700.0
2011-06-24 10:00:00,20.58,20.58,20.41,20.42,331300.0,13.9544,13.9544,13.8392,13.846,331300.0
2011-06-24 10:30:00,20.42,20.59,20.41,20.47,459900.0,13.846,13.9612,13.8392,13.8799,459900.0
2011-06-24 11:00:00,20.48,20.52,20.42,20.5,298500.0,13.8866,13.9138,13.846,13.9002,298500.0
2011-06-24 11:30:00,20.5,20.54,20.48,20.51,156000.0,13.9002,13.9273,13.8866,13.907,156000.0
2011-06-24 12:00:00,20.51,20.53,20.47,20.51,138800.0,13.907,13.9205,13.8799,13.907,138800.0
2011-06-24 12:30:00,20.5,20.57,20.49,20.55,203500.0,13.9002,13.9477,13.8934,13.9341,203500.0
2011-06-24 13:00:00,20.54,20.58,20.51,20.58,306200.0,13.9273,13.9544,13.907,13.9544,306200.0
2011-06-24 13:30:00,20.58,20.67,20.57,20.67,248300.0,13.9544,14.0155,13.9477,14.0155,248300.0
2011-06-24 14:00:00,20.66,20.67,20.56,20.58,295700.0,14.0087,14.0155,13.9409,13.9544,295700.0
2011-06-24 14:30:00,20.58,20.59,20.55,20.55,226400.0,13.9544,13.9612,13.9341,13.9341,226400.0
2011-06-24 15:00:00,20.55,20.59,20.54,20.58,287400.0,13.9341,13.9612,13.9273,13.9544,287400.0
2011-06-24 15:30:00,20.58,20.6,20.54,20.58,730400.0,13.9544,13.968,13.9273,13.9544,730400.0
2011-06-27 09:30:00,20.58,20.78,20.57,20.72,204600.0,13.9544,14.0901,13.9477,14.0494,204600.0
2011-06-27 10:00:00,20.71,20.74,20.63,20.72,195700.0,14.0426,14.0629,13.9883,14.0494,195700.0
2011-06-27 10:30:00,20.73,20.87,20.72,20.87,305400.0,14.0561,14.1511,14.0494,14.1511,305400.0
2011-06-27 11:00:00,20.87,20.9,20.82,20.82,211700.0,14.1511,14.1714,14.1172,14.1172,211700.0
2011-06-27 11:30:00,20.82,20.86,20.81,20.85,147600.0,14.1172,14.1443,14.1104,14.1375,147600.0
2011-06-27 12:00:00,20.85,20.86,20.82,20.84,131400.0,14.1375,14.1443,14.1172,14.1307,131400.0
2011-06-27 12:30:00,20.83,20.85,20.82,20.84,104200.0,14.124,14.1375,14.1172,14.1307,104200.0
2011-06-27 13:00:00,20.84,20.86,20.8,20.8,176600.0,14.1307,14.1443,14.1036,14.1036,176600.0
2011-06-27 13:30:00,20.8,20.87,20.79,20.85,181700.0,14.1036,14.1511,14.0968,14.1375,181700.0
2011-06-27 14:00:00,20.86,20.92,20.85,20.89,231500.0,14.1443,14.185,14.1375,14.1646,231500.0
2011-06-27 14:30:00,20.89,20.9,20.87,20.87,174500.0,14.1646,14.1714,14.1511,14.1511,174500.0
2011-06-27 15:00:00,20.87,20.91,20.87,20.89,249200.0,14.1511,14.1782,14.1511,14.1646,249200.0
2011-06-27 15:30:00,20.89,20.9,20.84,20.85,591600.0,14.1646,14.1714,14.1307,14.1375,591600.0
2011-06-28 09:30:00,20.91,21.03,20.88,20.98,307000.0,14.1782,14.2596,14.1579,14.2257,307000.0
2011-06-28 10:00:00,20.98,21.05,20.95,21.04,251600.0,14.2257,14.2731,14.2053,14.2663,251600.0
2011-06-28 10:30:00,21.05,21.07,21.0,21.0,169800.0,14.2731,14.2867,14.2392,14.2392,169800.0
2011-06-28 11:00:00,21.0,21.05,20.99,21.02,221900.0,14.2392,14.2731,14.2324,14.2528,221900.0
2011-06-28 11:30:00,21.02,21.03,20.99,21.01,211300.0,14.2528,14.2596,14.2324,14.246,211300.0
2011-06-28 12:00:00,21.01,21.01,20.96,20.96,157200.0,14.246,14.246,14.2121,14.2121,157200.0
2011-06-28 12:30:00,20.96,21.01,20.95,20.99,131500.0,14.2121,14.246,14.2053,14.2324,131500.0
2011-06-28 13:00:00,20.99,21.01,20.98,20.99,117400.0,14.2324,14.246,14.2257,14.2324,117400.0
2011-06-28 13:30:00,20.99,21.0,20.97,20.98,115400.0,14.2324,14.2392,14.2189,14.2257,115400.0
2011-06-28 14:00:00,20.98,20.99,20.95,20.95,191800.0,14.2257,14.2324,14.2053,14.2053,191800.0
2011-06-28 14:30:00,20.95,20.98,20.95,20.96,153800.0,14.2053,14.2257,14.2053,14.2121,153800.0
2011-06-28 15:00:00,20.97,20.97,20.92,20.94,255300.0,14.2189,14.2189,14.185,14.1985,255300.0
2011-06-28 15:30:00,20.94,20.96,20.91,20.96,572000.0,14.1985,14.2121,14.1782,14.2121,572000.0
2011-06-29 09:30:00,21.06,21.28,21.06,21.12,251200.0,14.2799,14.4291,14.2799,14.3206,251200.0
2011-06-29 10:00:00,21.13,21.17,21.11,21.13,226200.0,14.3274,14.3545,14.3138,14.3274,226200.0
2011-06-29 10:30:00,21.13,21.24,21.11,21.22,196400.0,14.3274,14.402,14.3138,14.3884,196400.0
2011-06-29 11:00:00,21.22,21.26,21.22,21.24,171500.0,14.3884,14.4155,14.3884,14.402,171500.0
2011-06-29 11:30:00,21.24,21.28,21.23,21.26,116100.0,14.402,14.4291,14.3952,14.4155,116100.0
2011-06-29 12:00:00,21.27,21.29,21.26,21.26,120600.0,14.4223,14.4359,14.4155,14.4155,120600.0
2011-06-29 12:30:00,21.26,21.31,21.26,21.28,105500.0,14.4155,14.4494,14.4155,14.4291,105500.0
2011-06-29 13:00:00,21.28,21.3,21.23,21.23,148600.0,14.4291,14.4426,14.3952,14.3952,148600.0
2011-06-29 13:30:00,21.23,21.27,21.21,21.22,104900.0,14.3952,14.4223,14.3816,14.3884,104900.0
2011-06-29 14:00:00,21.22,21.24,21.16,21.18,205500.0,14.3884,14.402,14.3477,14.3613,205500.0
2011-06-29 14:30:00,21.18,21.21,21.14,21.21,194400.0,14.3613,14.3816,14.3342,14.3816,194400.0
2011-06-29 15:00:00,21.21,21.25,21.2,21.24,256300.0,14.3816,14.4087,14.3748,14.402,256300.0
2011-06-29 15:30:00,21.23,21.29,21.22,21.27,558200.0,14.3952,14.4359,14.3884,14.4223,558200.0
2011-06-30 09:30:00,21.35,21.41,21.21,21.35,365500.0,14.4765,14.5172,14.3816,14.4765,365500.0
2011-06-30 10:00:00,21.36,21.41,21.34,21.39,174200.0,14.4833,14.5172,14.4698,14.5037,174200.0
2011-06-30 10:30:00,21.39,21.42,21.38,21.42,192300.0,14.5037,14.524,14.4969,14.524,192300.0
2011-06-30 11:00:00,21.42,21.44,21.36,21.37,194300.0,14.524,14.5376,14.4833,14.4901,194300.0
2011-06-30 11:30:00,21.38,21.41,21.37,21.41,117400.0,14.4969,14.5172,14.4901,14.5172,117400.0
2011-06-30 12:00:00,21.41,21.45,21.4,21.43,127100.0,14.5172,14.5444,14.5104,14.5308,127100.0
2011-06-30 12:30:00,21.43,21.45,21.42,21.45,106400.0,14.5308,14.5444,14.524,14.5444,106400.0
2011-06-30 13:00:00,21.45,21.46,21.39,21.39,146200.0,14.5444,14.5511,14.5037,14.5037,146200.0
2011-06-30 13:30:00,21.39,21.4,21.32,21.32,161600.0,14.5037,14.5104,14.4562,14.4562,161600.0
2011-06-30 14:00:00,21.32,21.38,21.32,21.33,223100.0,14.4562,14.4969,14.4562,14.463,223100.0
2011-06-30 14:30:00,21.33,21.37,21.32,21.33,167800.0,14.463,14.4901,14.4562,14.463,167800.0
2011-06-30 15:00:00,21.33,21.36,21.32,21.35,238900.0,14.463,14.4833,14.4562,14.4765,238900.0
2011-06-30 15:30:00,21.35,21.4,21.35,21.37,540900.0,14.4765,14.5104,14.4765,14.4901,540900.0
2011-07-01 09:30:00,21.33,21.36,21.26,21.26,224500.0,14.463,14.4833,14.4155,14.4155,224500.0
2011-07-01 10:00:00,21.27,21.42,21.26,21.39,441000.0,14.4223,14.524,14.4155,14.5037,441000.0
2011-07-01 10:30:00,21.39,21.47,21.38,21.44,198300.0,14.5037,14.5579,14.4969,14.5376,198300.0
2011-07-01 11:00:00,21.44,21.48,21.41,21.48,134500.0,14.5376,14.5647,14.5172,14.5647,134500.0
2011-07-01 11:30:00,21.48,21.49,21.42,21.42,87200.0,14.5647,14.5715,14.524,14.524,87200.0
2011-07-01 12:00:00,21.42,21.44,21.39,21.44,159000.0,14.524,14.5376,14.5037,14.5376,159000.0
2011-07-01 12:30:00,21.44,21.44,21.41,21.42,68400.0,14.5376,14.5376,14.5172,14.524,68400.0
2011-07-01 13:00:00,21.42,21.45,21.42,21.44,133200.0,14.524,14.5444,14.524,14.5376,133200.0
2011-07-01 13:30:00,21.43,21.47,21.43,21.44,122000.0,14.5308,14.5579,14.5308,14.5376,122000.0
2011-07-01 14:00:00,21.44,21.45,21.42,21.43,130800.0,14.5376,14.5444,14.524,14.5308,130800.0
2011-07-01 14:30:00,21.44,21.47,21.43,21.47,196900.0,14.5376,14.5579,14.5308,14.5579,196900.0
2011-07-01 15:00:00,21.47,21.5,21.43,21.43,356500.0,14.5579,14.5783,14.5308,14.5308,356500.0
2011-07-01 15:30:00,21.44,21.47,21.42,21.45,995200.0,14.5376,14.5579,14.524,14.5444,995200.0
2011-07-05 09:30:00,21.44,21.45,21.28,21.29,139600.0,14.5376,14.5444,14.4291,14.4359,139600.0
2011-07-05 10:00:00,21.3,21.35,21.28,21.33,130100.0,14.4426,14.4765,14.4291,14.463,130100.0
2011-07-05 10:30:00,21.33,21.35,21.28,21.28,79900.0,14.463,14.4765,14.4291,14.4291,79900.0
2011-07-05 11:00:00,21.28,21.29,21.24,21.26,170000.0,14.4291,14.4359,14.402,14.4155,170000.0
2011-07-05 11:30:00,21.26,21.33,21.25,21.31,86400.0,14.4155,14.463,14.4087,14.4494,86400.0
2011-07-05 12:00:00,21.32,21.36,21.31,21.36,61100.0,14.4562,14.4833,14.4494,14.4833,61100.0
2011-07-05 12:30:00,21.36,21.39,21.34,21.35,74700.0,14.4833,14.5037,14.4698,14.4765,74700.0
2011-07-05 13:00:00,21.35,21.35,21.32,21.34,99700.0,14.4765,14.4765,14.4562,14.4698,99700.0
2011-07-05 13:30:00,21.33,21.37,21.33,21.36,46300.0,14.463,14.4901,14.463,14.4833,46300.0
2011-07-05 14:00:00,21.37,21.37,21.28,21.31,302800.0,14.4901,14.4901,14.4291,14.4494,302800.0
2011-07-05 14:30:00,21.31,21.37,21.31,21.37,113500.0,14.4494,14.4901,14.4494,14.4901,113500.0
2011-07-05 15:00:00,21.36,21.41,21.35,21.39,150800.0,14.4833,14.5172,14.4765,14.5037,150800.0
2011-07-05 15:30:00,21.38,21.4,21.32,21.33,457800.0,14.4969,14.5104,14.4562,14.463,457800.0
2011-07-06 09:30:00,21.27,21.34,21.2,21.23,148500.0,14.4223,14.4698,14.3748,14.3952,148500.0
2011-07-06 10:00:00,21.23,21.27,21.2,21.26,253200.0,14.3952,14.4223,14.3748,14.4155,253200.0
2011-07-06 10:30:00,21.26,21.35,21.24,21.31,201300.0,14.4155,14.4765,14.402,14.4494,201300.0
2011-07-06 11:00:00,21.32,21.35,21.29,21.34,223200.0,14.4562,14.4765,14.4359,14.4698,223200.0
2011-07-06 11:30:00,21.34,21.39,21.32,21.37,179300.0,14.4698,14.5037,14.4562,14.4901,179300.0
2011-07-06 12:00:00,21.37,21.39,21.34,21.38,144600.0,14.4901,14.5037,14.4698,14.4969,144600.0
2011-07-06 12:30:00,21.38,21.45,21.38,21.41,199300.0,14.4969,14.5444,14.4969,14.5172,199300.0
2011-07-06 13:00:00,21.42,21.43,21.4,21.4,84500.0,14.524,14.5308,14.5104,14.5104,84500.0
2011-07-06 13:30:00,21.41,21.45,21.39,21.44,172200.0,14.5172,14.5444,14.5037,14.5376,172200.0
2011-07-06 14:00:00,21.45,21.46,21.41,21.41,179100.0,14.5444,14.5511,14.5172,14.5172,179100.0
2011-07-06 14:30:00,21.42,21.45,21.38,21.39,207900.0,14.524,14.5444,14.4969,14.5037,207900.0
2011-07-06 15:00:00,21.39,21.43,21.37,21.42,272900.0,14.5037,14.5308,14.4901,14.524,272900.0
2011-07-06 15:30:00,21.42,21.43,21.37,21.4,419600.0,14.524,14.5308,14.4901,14.5104,419600.0
2011-07-07 09:30:00,21.59,21.62,21.53,21.6,150000.0,14.6393,14.6596,14.5986,14.6461,150000.0
2011-07-07 10:00:00,21.6,21.64,21.58,21.6,137200.0,14.6461,14.6732,14.6325,14.6461,137200.0
2011-07-07 10:30:00,21.6,21.66,21.59,21.65,132300.0,14.6461,14.6867,14.6393,14.68,132300.0
2011-07-07 11:00:00,21.65,21.65,21.59,21.59,104600.0,14.68,14.68,14.6393,14.6393,104600.0
2011-07-07 11:30:00,21.59,21.6,21.57,21.57,43900.0,14.6393,14.6461,14.6257,14.6257,43900.0
2011-07-07 12:00:00,21.57,21.62,21.57,21.61,111000.0,14.6257,14.6596,14.6257,14.6528,111000.0
2011-07-07 12:30:00,21.6,21.61,21.58,21.58,51200.0,14.6461,14.6528,14.6325,14.6325,51200.0
2011-07-07 13:00:00,21.58,21.6,21.57,21.59,85200.0,14.6325,14.6461,14.6257,14.6393,85200.0
2011-07-07 13:30:00,21.59,21.6,21.56,21.57,64800.0,14.6393,14.6461,14.6189,14.6257,64800.0
2011-07-07 14:00:00,21.57,21.63,21.57,21.62,130100.0,14.6257,14.6664,14.6257,14.6596,130100.0
2011-07-07 14:30:00,21.62,21.64,21.59,21.6,125200.0,14.6596,14.6732,14.6393,14.6461,125200.0
2011-07-07 15:00:00,21.6,21.61,21.6,21.6,70900.0,14.6461,14.6528,14.6461,14.6461,70900.0
2011-07-07 15:30:00,21.61,21.64,21.57,21.64,511800.0,14.6528,14.6732,14.6257,14.6732,511800.0
2011-07-08 09:30:00,21.4,21.43,21.34,21.4,177100.0,14.5104,14.5308,14.4698,14.5104,177100.0
2011-07-08 10:00:00,21.39,21.43,21.36,21.4,181700.0,14.5037,14.5308,14.4833,14.5104,181700.0
2011-07-08 10:30:00,21.39,21.45,21.36,21.43,148200.0,14.5037,14.5444,14.4833,14.5308,148200.0
2011-07-08 11:00:00,21.43,21.43,21.35,21.39,112600.0,14.5308,14.5308,14.4765,14.5037,112600.0
2011-07-08 11:30:00,21.4,21.45,21.38,21.43,125400.0,14.5104,14.5444,14.4969,14.5308,125400.0
2011-07-08 12:00:00,21.43,21.45,21.36,21.37,70700.0,14.5308,14.5444,14.4833,14.4901,70700.0
2011-07-08 12:30:00,21.37,21.4,21.36,21.36,84300.0,14.4901,14.5104,14.4833,14.4833,84300.0
2011-07-08 13:00:00,21.35,21.37,21.33,21.36,51200.0,14.4765,14.4901,14.463,14.4833,51200.0
2011-07-08 13:30:00,21.36,21.38,21.33,21.34,113100.0,14.4833,14.4969,14.463,14.4698,113100.0
2011-07-08 14:00:00,21.34,21.37,21.33,21.36,79600.0,14.4698,14.4901,14.463,14.4833,79600.0
2011-07-08 14:30:00,21.36,21.41,21.36,21.38,96800.0,14.4833,14.5172,14.4833,14.4969,96800.0
2011-07-08 15:00:00,21.38,21.41,21.37,21.39,131000.0,14.4969,14.5172,14.4901,14.5037,131000.0
2011-07-08 15:30:00,21.39,21.45,21.38,21.44,295300.0,14.5037,14.5444,14.4969,14.5376,295300.0
2011-07-11 09:30:00,21.22,21.33,21.21,21.23,127300.0,14.3884,14.463,14.3816,14.3952,127300.0
2011-07-11 10:00:00,21.23,21.23,21.12,21.16,146900.0,14.3952,14.3952,14.3206,14.3477,146900.0
2011-07-11 10:30:00,21.15,21.17,21.11,21.11,179300.0,14.3409,14.3545,14.3138,14.3138,179300.0
2011-07-11 11:00:00,21.11,21.2,21.11,21.17,100300.0,14.3138,14.3748,14.3138,14.3545,100300.0
2011-07-11 11:30:00,21.17,21.21,21.15,21.18,117700.0,14.3545,14.3816,14.3409,14.3613,117700.0
2011-07-11 12:00:00,21.18,21.2,21.16,21.2,65600.0,14.3613,14.3748,14.3477,14.3748,65600.0
2011-07-11 12:30:00,21.2,21.2,21.14,21.16,84000.0,14.3748,14.3748,14.3342,14.3477,84000.0
2011-07-11 13:00:00,21.15,21.17,21.11,21.11,135400.0,14.3409,14.3545,14.3138,14.3138,135400.0
2011-07-11 13:30:00,21.12,21.12,21.11,21.11,70000.0,14.3206,14.3206,14.3138,14.3138,70000.0
2011-07-11 14:00:00,21.12,21.12,21.1,21.11,185400.0,14.3206,14.3206,14.307,14.3138,185400.0
2011-07-11 14:30:00,21.11,21.12,21.02,21.04,346000.0,14.3138,14.3206,14.2528,14.2663,346000.0
2011-07-11 15:00:00,21.04,21.04,21.0,21.03,310300.0,14.2663,14.2663,14.2392,14.2596,310300.0
2011-07-11 15:30:00,21.03,21.05,20.95,20.99,793000.0,14.2596,14.2731,14.2053,14.2324,793000.0
2011-07-12 09:30:00,20.95,21.16,20.94,21.16,187900.0,14.2053,14.3477,14.1985,14.3477,187900.0
2011-07-12 10:00:00,21.16,21.18,21.1,21.11,179500.0,14.3477,14.3613,14.307,14.3138,179500.0
2011-07-12 10:30:00,21.12,21.12,21.02,21.07,192600.0,14.3206,14.3206,14.2528,14.2867,192600.0
2011-07-12 11:00:00,21.07,21.16,21.07,21.12,191300.0,14.2867,14.3477,14.2867,14.3206,191300.0
2011-07-12 11:30:00,21.13,21.16,21.11,21.12,145100.0,14.3274,14.3477,14.3138,14.3206,145100.0
2011-07-12 12:00:00,21.13,21.15,21.1,21.11,105500.0,14.3274,14.3409,14.307,14.3138,105500.0
2011-07-12 12:30:00,21.11,21.12,21.08,21.09,168100.0,14.3138,14.3206,14.2935,14.3003,168100.0
2011-07-12 13:00:00,21.09,21.11,21.01,21.01,195600.0,14.3003,14.3138,14.246,14.246,195600.0
2011-07-12 13:30:00,21.02,21.04,21.01,21.02,136900.0,14.2528,14.2663,14.246,14.2528,136900.0
2011-07-12 14:00:00,21.02,21.14,21.01,21.09,314700.0,14.2528,14.3342,14.246,14.3003,314700.0
2011-07-12 14:30:00,21.09,21.1,21.04,21.05,168300.0,14.3003,14.307,14.2663,14.2731,168300.0
2011-07-12 15:00:00,21.05,21.08,21.0,21.03,269900.0,14.2731,14.2935,14.2392,14.2596,269900.0
2011-07-12 15:30:00,21.04,21.04,20.95,20.98,668000.0,14.2663,14.2663,14.2053,14.2257,668000.0
2011-07-13 09:30:00,21.05,21.11,20.95,20.99,108100.0,14.2731,14.3138,14.2053,14.2324,108100.0
2011-07-13 10:00:00,20.99,21.08,20.97,21.05,383500.0,14.2324,14.2935,14.2189,14.2731,383500.0
2011-07-13 10:30:00,21.06,21.1,21.01,21.02,387500.0,14.2799,14.307,14.246,14.2528,387500.0
2011-07-13 11:00:00,21.03,21.08,21.02,21.05,417800.0,14.2596,14.2935,14.2528,14.2731,417800.0
2011-07-13 11:30:00,21.04,21.05,21.02,21.04,110100.0,14.2663,14.2731,14.2528,14.2663,110100.0
2011-07-13 12:00:00,21.04,21.06,21.03,21.05,100800.0,14.2663,14.2799,14.2596,14.2731,100800.0
2011-07-13 12:30:00,21.06,21.12,21.06,21.09,103700.0,14.2799,14.3206,14.2799,14.3003,103700.0
2011-07-13 13:00:00,21.09,21.1,21.05,21.08,112000.0,14.3003,14.307,14.2731,14.2935,112000.0
2011-07-13 13:30:00,21.08,21.13,21.08,21.09,100800.0,14.2935,14.3274,14.2935,14.3003,100800.0
2011-07-13 14:00:00,21.09,21.1,20.94,20.98,411600.0,14.3003,14.307,14.1985,14.2257,411600.0
2011-07-13 14:30:00,20.98,21.0,20.94,20.98,200500.0,14.2257,14.2392,14.1985,14.2257,200500.0
2011-07-13 15:00:00,20.98,21.0,20.83,20.87,405200.0,14.2257,14.2392,14.124,14.1511,405200.0
2011-07-13 15:30:00,20.88,20.94,20.87,20.93,794600.0,14.1579,14.1985,14.1511,14.1918,794600.0
2011-07-14 09:30:00,20.94,21.0,20.4,20.43,1088100.0,14.1985,14.2392,13.8324,13.8527,1088100.0
2011-07-14 10:00:00,20.43,20.6,20.35,20.48,1164200.0,13.8527,13.968,13.7985,13.8866,1164200.0
2011-07-14 10:30:00,20.49,20.56,20.44,20.49,720800.0,13.8934,13.9409,13.8595,13.8934,720800.0
2011-07-14 11:00:00,20.49,20.5,20.18,20.26,674100.0,13.8934,13.9002,13.6832,13.7375,674100.0
2011-07-14 11:30:00,20.26,20.5,20.26,20.45,446900.0,13.7375,13.9002,13.7375,13.8663,446900.0
2011-07-14 12:00:00,20.45,20.48,20.4,20.47,358300.0,13.8663,13.8866,13.8324,13.8799,358300.0
2011-07-14 12:30:00,20.47,20.47,20.28,20.31,259100.0,13.8799,13.8799,13.751,13.7714,259100.0
2011-07-14 13:00:00,20.31,20.32,20.16,20.31,342600.0,13.7714,13.7781,13.6697,13.7714,342600.0
2011-07-14 13:30:00,20.31,20.46,20.28,20.4,411100.0,13.7714,13.8731,13.751,13.8324,411100.0
2011-07-14 14:00:00,20.4,20.4,20.27,20.31,388000.0,13.8324,13.8324,13.7442,13.7714,388000.0
2011-07-14 14:30:00,20.3,20.31,20.19,20.21,356500.0,13.7646,13.7714,13.69,13.7036,356500.0
2011-07-14 15:00:00,20.21,20.24,20.15,20.19,601600.0,13.7036,13.7239,13.6629,13.69,601600.0
2011-07-14 15:30:00,20.2,20.2,20.12,20.14,1481300.0,13.6968,13.6968,13.6425,13.6561,1481300.0
2011-07-15 09:30:00,20.14,20.14,19.92,19.99,917100.0,13.6561,13.6561,13.5069,13.5544,917100.0
2011-07-15 10:00:00,19.99,20.0,19.82,19.87,709800.0,13.5544,13.5612,13.4391,13.473,709800.0
2011-07-15 10:30:00,19.87,20.03,19.84,19.99,616100.0,13.473,13.5815,13.4527,13.5544,616100.0
2011-07-15 11:00:00,19.99,20.05,19.97,20.03,294200.0,13.5544,13.5951,13.5408,13.5815,294200.0
2011-07-15 11:30:00,20.03,20.12,19.99,20.08,431000.0,13.5815,13.6425,13.5544,13.6154,431000.0
2011-07-15 12:00:00,20.09,20.18,20.02,20.04,235500.0,13.6222,13.6832,13.5747,13.5883,235500.0
2011-07-15 12:30:00,20.03,20.04,19.97,19.99,196700.0,13.5815,13.5883,13.5408,13.5544,196700.0
2011-07-15 13:00:00,19.99,20.02,19.98,20.01,150300.0,13.5544,13.5747,13.5476,13.5679,150300.0
2011-07-15 13:30:00,20.0,20.01,19.91,19.92,226700.0,13.5612,13.5679,13.5001,13.5069,226700.0
2011-07-15 14:00:00,19.93,19.93,19.86,19.86,183300.0,13.5137,13.5137,13.4662,13.4662,183300.0
2011-07-15 14:30:00,19.86,20.02,19.85,20.0,439100.0,13.4662,13.5747,13.4595,13.5612,439100.0
2011-07-15 15:00:00,20.0,20.04,19.98,20.03,366600.0,13.5612,13.5883,13.5476,13.5815,366600.0
2011-07-15 15:30:00,20.03,20.06,20.0,20.06,845300.0,13.5815,13.6019,13.5612,13.6019,845300.0
2011-07-18 09:30:00,19.99,19.99,19.79,19.83,288900.0,13.5544,13.5544,13.4188,13.4459,288900.0
2011-07-18 10:00:00,19.83,19.87,19.68,19.8,356100.0,13.4459,13.473,13.3442,13.4256,356100.0
2011-07-18 10:30:00,19.8,19.87,19.77,19.81,399200.0,13.4256,13.473,13.4052,13.4323,399200.0
2011-07-18 11:00:00,19.81,19.84,19.75,19.82,270500.0,13.4323,13.4527,13.3917,13.4391,270500.0
2011-07-18 11:30:00,19.82,19.82,19.75,19.76,196200.0,13.4391,13.4391,13.3917,13.3984,196200.0
2011-07-18 12:00:00,19.76,19.86,19.76,19.84,387400.0,13.3984,13.4662,13.3984,13.4527,387400.0
2011-07-18 12:30:00,19.84,19.86,19.83,19.85,242700.0,13.4527,13.4662,13.4459,13.4595,242700.0
2011-07-18 13:00:00,19.85,19.88,19.84,19.87,244100.0,13.4595,13.4798,13.4527,13.473,244100.0
2011-07-18 13:30:00,19.87,19.95,19.87,19.9,382500.0,13.473,13.5273,13.473,13.4934,382500.0
2011-07-18 14:00:00,19.9,19.93,19.88,19.92,265600.0,13.4934,13.5137,13.4798,13.5069,265600.0
2011-07-18 14:30:00,19.93,19.96,19.88,19.94,437700.0,13.5137,13.534,13.4798,13.5205,437700.0
2011-07-18 15:00:00,19.94,19.99,19.94,19.96,508800.0,13.5205,13.5544,13.5205,13.534,508800.0
2011-07-18 15:30:00,19.96,19.99,19.93,19.96,984500.0,13.534,13.5544,13.5137,13.534,984500.0
2011-07-19 09:30:00,20.01,20.06,19.98,20.02,194300.0,13.5679,13.6019,13.5476,13.5747,194300.0
2011-07-19 10:00:00,20.01,20.08,20.0,20.03,181700.0,13.5679,13.6154,13.5612,13.5815,181700.0
2011-07-19 10:30:00,20.04,20.07,20.02,20.03,138000.0,13.5883,13.6086,13.5747,13.5815,138000.0
2011-07-19 11:00:00,20.03,20.04,20.0,20.0,206600.0,13.5815,13.5883,13.5612,13.5612,206600.0
2011-07-19 11:30:00,20.0,20.02,19.97,20.0,197500.0,13.5612,13.5747,13.5408,13.5612,197500.0
2011-07-19 12:00:00,20.0,20.02,19.99,19.99,123300.0,13.5612,13.5747,13.5544,13.5544,123300.0
2011-07-19 12:30:00,20.0,20.04,19.98,20.04,257900.0,13.5612,13.5883,13.5476,13.5883,257900.0
2011-07-19 13:00:00,20.04,20.05,20.0,20.03,178400.0,13.5883,13.5951,13.5612,13.5815,178400.0
2011-07-19 13:30:00,20.04,20.17,20.02,20.09,384800.0,13.5883,13.6764,13.5747,13.6222,384800.0
2011-07-19 14:00:00,20.09,20.12,20.06,20.12,233900.0,13.6222,13.6425,13.6019,13.6425,233900.0
2011-07-19 14:30:00,20.12,20.19,20.08,20.16,396600.0,13.6425,13.69,13.6154,13.6697,396600.0
2011-07-19 15:00:00,20.16,20.17,20.11,20.11,604200.0,13.6697,13.6764,13.6358,13.6358,604200.0
2011-07-19 15:30:00,20.11,20.12,20.07,20.1,755800.0,13.6358,13.6425,13.6086,13.629,755800.0
2011-07-20 09:30:00,20.14,20.19,20.06,20.11,190100.0,13.6561,13.69,13.6019,13.6358,190100.0
2011-07-20 10:00:00,20.1,20.19,20.07,20.17,296600.0,13.629,13.69,13.6086,13.6764,296600.0
2011-07-20 10:30:00,20.16,20.19,20.13,20.16,112300.0,13.6697,13.69,13.6493,13.6697,112300.0
2011-07-20 11:00:00,20.16,20.18,20.1,20.11,226000.0,13.6697,13.6832,13.629,13.6358,226000.0
2011-07-20 11:30:00,20.11,20.14,20.08,20.12,140400.0,13.6358,13.6561,13.6154,13.6425,140400.0
2011-07-20 12:00:00,20.12,20.13,20.09,20.12,90800.0,13.6425,13.6493,13.6222,13.6425,90800.0
2011-07-20 12:30:00,20.12,20.14,20.1,20.12,119800.0,13.6425,13.6561,13.629,13.6425,119800.0
2011-07-20 13:00:00,20.13,20.15,20.1,20.15,160600.0,13.6493,13.6629,13.629,13.6629,160600.0
2011-07-20 13:30:00,20.15,20.16,20.11,20.14,134800.0,13.6629,13.6697,13.6358,13.6561,134800.0
2011-07-20 14:00:00,20.14,20.2,20.14,20.18,158000.0,13.6561,13.6968,13.6561,13.6832,158000.0
2011-07-20 14:30:00,20.19,20.2,20.14,20.16,106700.0,13.69,13.6968,13.6561,13.6697,106700.0
2011-07-20 15:00:00,20.16,20.18,20.1,20.13,569200.0,13.6697,13.6832,13.629,13.6493,569200.0
2011-07-20 15:30:00,20.13,20.18,20.11,20.15,611000.0,13.6493,13.6832,13.6358,13.6629,611000.0
2011-07-21 09:30:00,20.28,20.28,20.15,20.27,191000.0,13.751,13.751,13.6629,13.7442,191000.0
2011-07-21 10:00:00,20.27,20.4,20.25,20.39,209100.0,13.7442,13.8324,13.7307,13.8256,209100.0
2011-07-21 10:30:00,20.39,20.43,20.36,20.39,204500.0,13.8256,13.8527,13.8053,13.8256,204500.0
2011-07-21 11:00:00,20.39,20.4,20.32,20.34,179600.0,13.8256,13.8324,13.7781,13.7917,179600.0
2011-07-21 11:30:00,20.35,20.37,20.31,20.34,109900.0,13.7985,13.812,13.7714,13.7917,109900.0
2011-07-21 12:00:00,20.34,20.35,20.31,20.34,85800.0,13.7917,13.7985,13.7714,13.7917,85800.0
2011-07-21 12:30:00,20.35,20.43,20.31,20.37,541500.0,13.7985,13.8527,13.7714,13.812,541500.0
2011-07-21 13:00:00,20.37,20.41,20.34,20.4,148600.0,13.812,13.8392,13.7917,13.8324,148600.0
2011-07-21 13:30:00,20.4,20.41,20.28,20.3,232600.0,13.8324,13.8392,13.751,13.7646,232600.0
2011-07-21 14:00:00,20.3,20.31,20.24,20.26,288300.0,13.7646,13.7714,13.7239,13.7375,288300.0
2011-07-21 14:30:00,20.26,20.29,20.22,20.28,227500.0,13.7375,13.7578,13.7103,13.751,227500.0
2011-07-21 15:00:00,20.27,20.3,20.22,20.29,325600.0,13.7442,13.7646,13.7103,13.7578,325600.0
2011-07-21 15:30:00,20.29,20.32,20.24,20.3,712400.0,13.7578,13.7781,13.7239,13.7646,712400.0
2011-07-22 09:30:00,20.31,20.35,20.2,20.22,155700.0,13.7714,13.7985,13.6968,13.7103,155700.0
2011-07-22 10:00:00,20.23,20.28,20.18,20.22,156600.0,13.7171,13.751,13.6832,13.7103,156600.0
2011-07-22 10:30:00,20.21,20.35,20.2,20.35,310100.0,13.7036,13.7985,13.6968,13.7985,310100.0
2011-07-22 11:00:00,20.35,20.39,20.35,20.37,166600.0,13.7985,13.8256,13.7985,13.812,166600.0
2011-07-22 11:30:00,20.37,20.41,20.36,20.41,110700.0,13.812,13.8392,13.8053,13.8392,110700.0
2011-07-22 12:00:00,20.4,20.44,20.39,20.44,150400.0,13.8324,13.8595,13.8256,13.8595,150400.0
2011-07-22 12:30:00,20.43,20.46,20.43,20.45,122000.0,13.8527,13.8731,13.8527,13.8663,122000.0
2011-07-22 13:00:00,20.45,20.46,20.43,20.44,131700.0,13.8663,13.8731,13.8527,13.8595,131700.0
2011-07-22 13:30:00,20.44,20.44,20.41,20.42,77200.0,13.8595,13.8595,13.8392,13.846,77200.0
2011-07-22 14:00:00,20.41,20.45,20.41,20.42,117800.0,13.8392,13.8663,13.8392,13.846,117800.0
2011-07-22 14:30:00,20.42,20.44,20.41,20.42,138200.0,13.846,13.8595,13.8392,13.846,138200.0
2011-07-22 15:00:00,20.42,20.44,20.41,20.44,246900.0,13.846,13.8595,13.8392,13.8595,246900.0
2011-07-22 15:30:00,20.44,20.47,20.4,20.47,678000.0,13.8595,13.8799,13.8324,13.8799,678000.0
2011-07-25 09:30:00,20.29,20.3,20.11,20.15,186500.0,13.7578,13.7646,13.6358,13.6629,186500.0
2011-07-25 10:00:00,20.16,20.22,20.14,20.18,181200.0,13.6697,13.7103,13.6561,13.6832,181200.0
2011-07-25 10:30:00,20.18,20.2,20.12,20.15,194600.0,13.6832,13.6968,13.6425,13.6629,194600.0
2011-07-25 11:00:00,20.15,20.2,20.12,20.17,153300.0,13.6629,13.6968,13.6425,13.6764,153300.0
2011-07-25 11:30:00,20.17,20.18,20.15,20.17,112600.0,13.6764,13.6832,13.6629,13.6764,112600.0
2011-07-25 12:00:00,20.17,20.18,20.16,20.18,89100.0,13.6764,13.6832,13.6697,13.6832,89100.0
2011-07-25 12:30:00,20.18,20.25,20.17,20.24,94100.0,13.6832,13.7307,13.6764,13.7239,94100.0
2011-07-25 13:00:00,20.24,20.3,20.24,20.26,120700.0,13.7239,13.7646,13.7239,13.7375,120700.0
2011-07-25 13:30:00,20.26,20.32,20.26,20.31,176800.0,13.7375,13.7781,13.7375,13.7714,176800.0
2011-07-25 14:00:00,20.31,20.33,20.3,20.3,132500.0,13.7714,13.7849,13.7646,13.7646,132500.0
2011-07-25 14:30:00,20.3,20.31,20.25,20.29,417900.0,13.7646,13.7714,13.7307,13.7578,417900.0
2011-07-25 15:00:00,20.29,20.3,20.26,20.28,233400.0,13.7578,13.7646,13.7375,13.751,233400.0
2011-07-25 15:30:00,20.28,20.3,20.22,20.22,496600.0,13.751,13.7646,13.7103,13.7103,496600.0
2011-07-26 09:30:00,20.17,20.23,20.09,20.12,183100.0,13.6764,13.7171,13.6222,13.6425,183100.0
2011-07-26 10:00:00,20.13,20.16,20.09,20.13,230200.0,13.6493,13.6697,13.6222,13.6493,230200.0
2011-07-26 10:30:00,20.13,20.28,20.11,20.24,245400.0,13.6493,13.751,13.6358,13.7239,245400.0
2011-07-26 11:00:00,20.23,20.29,20.23,20.26,130300.0,13.7171,13.7578,13.7171,13.7375,130300.0
2011-07-26 11:30:00,20.27,20.29,20.25,20.28,102000.0,13.7442,13.7578,13.7307,13.751,102000.0
2011-07-26 12:00:00,20.27,20.33,20.25,20.31,111300.0,13.7442,13.7849,13.7307,13.7714,111300.0
2011-07-26 12:30:00,20.3,20.3,20.24,20.26,50200.0,13.7646,13.7646,13.7239,13.7375,50200.0
2011-07-26 13:00:00,20.25,20.27,20.23,20.23,125200.0,13.7307,13.7442,13.7171,13.7171,125200.0
2011-07-26 13:30:00,20.23,20.25,20.18,20.19,232800.0,13.7171,13.7307,13.6832,13.69,232800.0
2011-07-26 14:00:00,20.2,20.27,20.19,20.27,160600.0,13.6968,13.7442,13.69,13.7442,160600.0
2011-07-26 14:30:00,20.27,20.31,20.25,20.27,204400.0,13.7442,13.7714,13.7307,13.7442,204400.0
2011-07-26 15:00:00,20.28,20.29,20.25,20.27,159000.0,13.751,13.7578,13.7307,13.7442,159000.0
2011-07-26 15:30:00,20.27,20.3,20.22,20.24,559800.0,13.7442,13.7646,13.7103,13.7239,559800.0
2011-07-27 09:30:00,20.16,20.2,20.1,20.18,147800.0,13.6697,13.6968,13.629,13.6832,147800.0
2011-07-27 10:00:00,20.18,20.18,20.03,20.03,280200.0,13.6832,13.6832,13.5815,13.5815,280200.0
2011-07-27 10:30:00,20.03,20.11,20.03,20.06,322000.0,13.5815,13.6358,13.5815,13.6019,322000.0
2011-07-27 11:00:00,20.06,20.07,20.01,20.05,329400.0,13.6019,13.6086,13.5679,13.5951,329400.0
2011-07-27 11:30:00,20.05,20.1,20.0,20.01,280800.0,13.5951,13.629,13.5612,13.5679,280800.0
2011-07-27 12:00:00,20.01,20.02,19.97,20.01,185900.0,13.5679,13.5747,13.5408,13.5679,185900.0
2011-07-27 12:30:00,20.01,20.02,20.0,20.0,125600.0,13.5679,13.5747,13.5612,13.5612,125600.0
2011-07-27 13:00:00,20.0,20.02,19.97,19.99,189000.0,13.5612,13.5747,13.5408,13.5544,189000.0
2011-07-27 13:30:00,19.98,20.04,19.98,20.01,188000.0,13.5476,13.5883,13.5476,13.5679,188000.0
2011-07-27 14:00:00,20.01,20.02,19.96,19.96,227400.0,13.5679,13.5747,13.534,13.534,227400.0
2011-07-27 14:30:00,19.97,19.97,19.9,19.94,322400.0,13.5408,13.5408,13.4934,13.5205,322400.0
2011-07-27 15:00:00,19.95,19.96,19.87,19.91,328800.0,13.5273,13.534,13.473,13.5001,328800.0
2011-07-27 15:30:00,19.91,19.93,19.82,19.85,869800.0,13.5001,13.5137,13.4391,13.4595,869800.0
2011-07-28 09:30:00,19.89,19.99,19.86,19.88,128000.0,13.4866,13.5544,13.4662,13.4798,128000.0
2011-07-28 10:00:00,19.88,19.89,19.78,19.79,178400.0,13.4798,13.4866,13.412,13.4188,178400.0
2011-07-28 10:30:00,19.78,19.84,19.78,19.81,279900.0,13.412,13.4527,13.412,13.4323,279900.0
2011-07-28 11:00:00,19.81,19.81,19.75,19.77,321800.0,13.4323,13.4323,13.3917,13.4052,321800.0
2011-07-28 11:30:00,19.78,19.8,19.74,19.8,153200.0,13.412,13.4256,13.3849,13.4256,153200.0
2011-07-28 12:00:00,19.8,19.83,19.8,19.82,135400.0,13.4256,13.4459,13.4256,13.4391,135400.0
2011-07-28 12:30:00,19.82,19.87,19.82,19.87,156900.0,13.4391,13.473,13.4391,13.473,156900.0
2011-07-28 13:00:00,19.87,19.87,19.81,19.84,255300.0,13.473,13.473,13.4323,13.4527,255300.0
2011-07-28 13:30:00,19.84,19.85,19.81,19.83,269700.0,13.4527,13.4595,13.4323,13.4459,269700.0
2011-07-28 14:00:00,19.84,19.84,19.79,19.81,219300.0,13.4527,13.4527,13.4188,13.4323,219300.0
2011-07-28 14:30:00,19.81,19.81,19.77,19.78,235500.0,13.4323,13.4323,13.4052,13.412,235500.0
2011-07-28 15:00:00,19.78,19.79,19.71,19.72,289900.0,13.412,13.4188,13.3645,13.3713,289900.0
2011-07-28 15:30:00,19.72,19.73,19.64,19.67,701300.0,13.3713,13.3781,13.3171,13.3374,701300.0
2011-07-29 09:30:00,19.63,19.73,19.45,19.66,364300.0,13.3103,13.3781,13.1882,13.3306,364300.0
2011-07-29 10:00:00,19.66,19.72,19.64,19.69,447400.0,13.3306,13.3713,13.3171,13.351,447400.0
2011-07-29 10:30:00,19.69,19.79,19.62,19.75,424000.0,13.351,13.4188,13.3035,13.3917,424000.0
2011-07-29 11:00:00,19.75,19.86,19.75,19.76,188100.0,13.3917,13.4662,13.3917,13.3984,188100.0
2011-07-29 11:30:00,19.75,19.8,19.73,19.79,152500.0,13.3917,13.4256,13.3781,13.4188,152500.0
2011-07-29 12:00:00,19.8,19.82,19.74,19.77,211500.0,13.4256,13.4391,13.3849,13.4052,211500.0
2011-07-29 12:30:00,19.77,19.78,19.71,19.72,149600.0,13.4052,13.412,13.3645,13.3713,149600.0
2011-07-29 13:00:00,19.72,19.74,19.67,19.71,235600.0,13.3713,13.3849,13.3374,13.3645,235600.0
2011-07-29 13:30:00,19.71,19.73,19.69,19.72,181100.0,13.3645,13.3781,13.351,13.3713,181100.0
2011-07-29 14:00:00,19.72,19.77,19.7,19.73,164800.0,13.3713,13.4052,13.3577,13.3781,164800.0
2011-07-29 14:30:00,19.73,19.76,19.72,19.72,192700.0,13.3781,13.3984,13.3713,13.3713,192700.0
2011-07-29 15:00:00,19.72,19.73,19.67,19.69,280600.0,13.3713,13.3781,13.3374,13.351,280600.0
2011-07-29 15:30:00,19.68,19.71,19.62,19.66,1024800.0,13.3442,13.3645,13.3035,13.3306,1024800.0
2011-08-01 09:30:00,19.78,19.83,19.56,19.6,577400.0,13.412,13.4459,13.2628,13.2899,577400.0
2011-08-01 10:00:00,19.6,19.6,19.33,19.46,814000.0,13.2899,13.2899,13.1069,13.195,814000.0
2011-08-01 10:30:00,19.47,19.5,19.44,19.46,264100.0,13.2018,13.2221,13.1815,13.195,264100.0
2011-08-01 11:00:00,19.46,19.49,19.38,19.47,397800.0,13.195,13.2154,13.1408,13.2018,397800.0
2011-08-01 11:30:00,19.46,19.48,19.37,19.47,440500.0,13.195,13.2086,13.134,13.2018,440500.0
2011-08-01 12:00:00,19.48,19.51,19.42,19.45,243100.0,13.2086,13.2289,13.1679,13.1882,243100.0
2011-08-01 12:30:00,19.45,19.47,19.41,19.45,175800.0,13.1882,13.2018,13.1611,13.1882,175800.0
2011-08-01 13:00:00,19.46,19.46,19.38,19.41,199900.0,13.195,13.195,13.1408,13.1611,199900.0
2011-08-01 13:30:00,19.41,19.42,19.39,19.4,111100.0,13.1611,13.1679,13.1476,13.1543,111100.0
2011-08-01 14:00:00,19.4,19.4,19.35,19.37,374500.0,13.1543,13.1543,13.1204,13.134,374500.0
2011-08-01 14:30:00,19.37,19.46,19.36,19.46,314900.0,13.134,13.195,13.1272,13.195,314900.0
2011-08-01 15:00:00,19.45,19.46,19.39,19.43,436000.0,13.1882,13.195,13.1476,13.1747,436000.0
2011-08-01 15:30:00,19.43,19.47,19.37,19.42,1046000.0,13.1747,13.2018,13.134,13.1679,1046000.0
2011-08-02 09:30:00,19.32,19.45,19.28,19.38,407200.0,13.1001,13.1882,13.073,13.1408,407200.0
2011-08-02 10:00:00,19.38,19.44,19.36,19.39,413200.0,13.1408,13.1815,13.1272,13.1476,413200.0
2011-08-02 10:30:00,19.39,19.41,19.3,19.31,471500.0,13.1476,13.1611,13.0865,13.0933,471500.0
2011-08-02 11:00:00,19.31,19.32,19.15,19.17,758700.0,13.0933,13.1001,12.9848,12.9984,758700.0
2011-08-02 11:30:00,19.17,19.2,19.12,19.19,566000.0,12.9984,13.0187,12.9645,13.0119,566000.0
2011-08-02 12:00:00,19.19,19.25,19.17,19.23,301600.0,13.0119,13.0526,12.9984,13.0391,301600.0
2011-08-02 12:30:00,19.24,19.24,19.13,19.16,398200.0,13.0458,13.0458,12.9713,12.9916,398200.0
2011-08-02 13:00:00,19.15,19.28,19.15,19.21,261000.0,12.9848,13.073,12.9848,13.0255,261000.0
2011-08-02 13:30:00,19.21,19.22,19.08,19.1,330600.0,13.0255,13.0323,12.9374,12.9509,330600.0
2011-08-02 14:00:00,19.11,19.19,19.1,19.14,272800.0,12.9577,13.0119,12.9509,12.978,272800.0
2011-08-02 14:30:00,19.14,19.17,19.12,19.17,243400.0,12.978,12.9984,12.9645,12.9984,243400.0
2011-08-02 15:00:00,19.17,19.2,19.12,19.13,496600.0,12.9984,13.0187,12.9645,12.9713,496600.0
2011-08-02 15:30:00,19.13,19.15,19.0,19.0,1096100.0,12.9713,12.9848,12.8831,12.8831,1096100.0
2011-08-03 09:30:00,19.02,19.09,18.95,19.08,240300.0,12.8967,12.9441,12.8492,12.9374,240300.0
2011-08-03 10:00:00,19.07,19.12,19.0,19.03,345100.0,12.9306,12.9645,12.8831,12.9035,345100.0
2011-08-03 10:30:00,19.03,19.07,18.93,19.06,508100.0,12.9035,12.9306,12.8356,12.9238,508100.0
2011-08-03 11:00:00,19.06,19.13,19.01,19.07,298500.0,12.9238,12.9713,12.8899,12.9306,298500.0
2011-08-03 11:30:00,19.07,19.1,19.0,19.06,274800.0,12.9306,12.9509,12.8831,12.9238,274800.0
2011-08-03 12:00:00,19.05,19.06,19.0,19.06,282300.0,12.917,12.9238,12.8831,12.9238,282300.0
2011-08-03 12:30:00,19.05,19.12,19.04,19.09,170200.0,12.917,12.9645,12.9102,12.9441,170200.0
2011-08-03 13:00:00,19.09,19.1,19.03,19.07,156200.0,12.9441,12.9509,12.9035,12.9306,156200.0
2011-08-03 13:30:00,19.08,19.27,19.08,19.21,200900.0,12.9374,13.0662,12.9374,13.0255,200900.0
2011-08-03 14:00:00,19.21,19.26,19.14,19.16,263500.0,13.0255,13.0594,12.978,12.9916,263500.0
2011-08-03 14:30:00,19.17,19.19,19.11,19.18,204000.0,12.9984,13.0119,12.9577,13.0052,204000.0
2011-08-03 15:00:00,19.18,19.28,19.14,19.24,361700.0,13.0052,13.073,12.978,13.0458,361700.0
2011-08-03 15:30:00,19.24,19.28,19.22,19.26,634500.0,13.0458,13.073,13.0323,13.0594,634500.0
2011-08-04 09:30:00,19.0,19.08,18.92,18.99,250500.0,12.8831,12.9374,12.8289,12.8763,250500.0
2011-08-04 10:00:00,18.99,19.01,18.9,18.97,229500.0,12.8763,12.8899,12.8153,12.8628,229500.0
2011-08-04 10:30:00,18.96,19.0,18.88,18.91,306200.0,12.856,12.8831,12.8017,12.8221,306200.0
2011-08-04 11:00:00,18.9,19.01,18.86,18.91,366300.0,12.8153,12.8899,12.7882,12.8221,366300.0
2011-08-04 11:30:00,18.91,18.97,18.78,18.89,305800.0,12.8221,12.8628,12.7339,12.8085,305800.0
2011-08-04 12:00:00,18.89,18.91,18.84,18.89,235400.0,12.8085,12.8221,12.7746,12.8085,235400.0
2011-08-04 12:30:00,18.89,18.95,18.87,18.87,199600.0,12.8085,12.8492,12.795,12.795,199600.0
2011-08-04 13:00:00,18.88,18.95,18.87,18.95,219400.0,12.8017,12.8492,12.795,12.8492,219400.0
2011-08-04 13:30:00,18.94,18.95,18.88,18.89,314900.0,12.8424,12.8492,12.8017,12.8085,314900.0
2011-08-04 14:00:00,18.89,18.9,18.73,18.77,364100.0,12.8085,12.8153,12.7,12.7272,364100.0
2011-08-04 14:30:00,18.76,18.9,18.75,18.88,503200.0,12.7204,12.8153,12.7136,12.8017,503200.0
2011-08-04 15:00:00,18.87,18.9,18.77,18.78,528700.0,12.795,12.8153,12.7272,12.7339,528700.0
2011-08-04 15:30:00,18.78,18.82,18.58,18.6,1551500.0,12.7339,12.7611,12.5983,12.6119,1551500.0
2011-08-05 09:30:00,18.79,18.82,18.57,18.58,522500.0,12.7407,12.7611,12.5915,12.5983,522500.0
2011-08-05 10:00:00,18.58,18.69,18.53,18.65,608000.0,12.5983,12.6729,12.5644,12.6458,608000.0
2011-08-05 10:30:00,18.64,18.66,18.51,18.55,325200.0,12.639,12.6526,12.5509,12.578,325200.0
2011-08-05 11:00:00,18.55,18.57,18.37,18.47,445700.0,12.578,12.5915,12.4559,12.5237,445700.0
2011-08-05 11:30:00,18.47,18.51,18.22,18.28,367600.0,12.5237,12.5509,12.3542,12.3949,367600.0
2011-08-05 12:00:00,18.28,18.64,18.26,18.48,489200.0,12.3949,12.639,12.3813,12.5305,489200.0
2011-08-05 12:30:00,18.48,18.83,18.46,18.77,453300.0,12.5305,12.7678,12.517,12.7272,453300.0
2011-08-05 13:00:00,18.76,18.81,18.63,18.75,345600.0,12.7204,12.7543,12.6322,12.7136,345600.0
2011-08-05 13:30:00,18.76,18.8,18.66,18.73,339300.0,12.7204,12.7475,12.6526,12.7,339300.0
2011-08-05 14:00:00,18.72,18.74,18.57,18.63,271700.0,12.6933,12.7068,12.5915,12.6322,271700.0
2011-08-05 14:30:00,18.64,18.67,18.5,18.53,295600.0,12.639,12.6593,12.5441,12.5644,295600.0
2011-08-05 15:00:00,18.54,18.55,18.35,18.4,474400.0,12.5712,12.578,12.4424,12.4763,474400.0
2011-08-05 15:30:00,18.4,18.59,18.39,18.48,902000.0,12.4763,12.6051,12.4695,12.5305,902000.0
2011-08-08 09:30:00,18.06,18.44,18.02,18.24,439300.0,12.2457,12.5034,12.2186,12.3678,439300.0
2011-08-08 10:00:00,18.24,18.32,18.04,18.05,516800.0,12.3678,12.422,12.2322,12.239,516800.0
2011-08-08 10:30:00,18.06,18.09,17.96,17.96,703700.0,12.2457,12.2661,12.1779,12.1779,703700.0
2011-08-08 11:00:00,17.96,18.21,17.94,18.09,512100.0,12.1779,12.3474,12.1644,12.2661,512100.0
2011-08-08 11:30:00,18.09,18.11,18.01,18.06,265900.0,12.2661,12.2796,12.2118,12.2457,265900.0
2011-08-08 12:00:00,18.06,18.07,17.9,17.9,249300.0,12.2457,12.2525,12.1372,12.1372,249300.0
2011-08-08 12:30:00,17.9,17.93,17.87,17.87,212100.0,12.1372,12.1576,12.1169,12.1169,212100.0
2011-08-08 13:00:00,17.87,17.91,17.76,17.84,221500.0,12.1169,12.144,12.0423,12.0966,221500.0
2011-08-08 13:30:00,17.84,17.84,17.6,17.6,450800.0,12.0966,12.0966,11.9338,11.9338,450800.0
2011-08-08 14:00:00,17.61,17.71,17.35,17.55,900700.0,11.9406,12.0084,11.7643,11.8999,900700.0
2011-08-08 14:30:00,17.55,17.62,17.47,17.52,485900.0,11.8999,11.9474,11.8457,11.8796,485900.0
2011-08-08 15:00:00,17.52,17.89,17.51,17.63,712000.0,11.8796,12.1305,11.8728,11.9542,712000.0
2011-08-08 15:30:00,17.63,17.64,17.2,17.2,1821800.0,11.9542,11.9609,11.6626,11.6626,1821800.0
2011-08-09 09:30:00,17.79,17.96,17.45,17.85,785000.0,12.0627,12.1779,11.8321,12.1033,785000.0
2011-08-09 10:00:00,17.85,17.97,17.82,17.88,571200.0,12.1033,12.1847,12.083,12.1237,571200.0
2011-08-09 10:30:00,17.88,17.96,17.87,17.88,342600.0,12.1237,12.1779,12.1169,12.1237,342600.0
2011-08-09 11:00:00,17.89,17.99,17.82,17.99,641100.0,12.1305,12.1983,12.083,12.1983,641100.0
2011-08-09 11:30:00,17.98,18.0,17.89,18.0,225600.0,12.1915,12.2051,12.1305,12.2051,225600.0
2011-08-09 12:00:00,18.0,18.03,17.92,17.92,142500.0,12.2051,12.2254,12.1508,12.1508,142500.0
2011-08-09 12:30:00,17.93,17.93,17.82,17.82,181500.0,12.1576,12.1576,12.083,12.083,181500.0
2011-08-09 13:00:00,17.82,17.83,17.77,17.77,220100.0,12.083,12.0898,12.0491,12.0491,220100.0
2011-08-09 13:30:00,17.78,17.79,17.67,17.72,289600.0,12.0559,12.0627,11.9813,12.0152,289600.0
2011-08-09 14:00:00,17.73,17.88,17.4,17.65,746800.0,12.022,12.1237,11.7982,11.9677,746800.0
2011-08-09 14:30:00,17.65,17.66,17.14,17.38,806400.0,11.9677,11.9745,11.6219,11.7847,806400.0
2011-08-09 15:00:00,17.38,17.8,17.28,17.77,1199300.0,11.7847,12.0694,11.7168,12.0491,1199300.0
2011-08-09 15:30:00,17.77,18.41,17.65,18.41,2538100.0,12.0491,12.4831,11.9677,12.4831,2538100.0
2011-08-10 09:30:00,18.04,18.04,17.52,17.67,608200.0,12.2322,12.2322,11.8796,11.9813,608200.0
2011-08-10 10:00:00,17.68,17.75,17.56,17.62,832100.0,11.9881,12.0355,11.9067,11.9474,832100.0
2011-08-10 10:30:00,17.63,17.82,17.56,17.67,813500.0,11.9542,12.083,11.9067,11.9813,813500.0
2011-08-10 11:00:00,17.67,17.72,17.56,17.6,591200.0,11.9813,12.0152,11.9067,11.9338,591200.0
2011-08-10 11:30:00,17.6,17.73,17.55,17.66,456800.0,11.9338,12.022,11.8999,11.9745,456800.0
2011-08-10 12:00:00,17.66,17.77,17.61,17.69,517300.0,11.9745,12.0491,11.9406,11.9949,517300.0
2011-08-10 12:30:00,17.68,17.79,17.62,17.77,221200.0,11.9881,12.0627,11.9474,12.0491,221200.0
2011-08-10 13:00:00,17.77,17.8,17.58,17.69,382200.0,12.0491,12.0694,11.9203,11.9949,382200.0
2011-08-10 13:30:00,17.69,17.87,17.65,17.87,310400.0,11.9949,12.1169,11.9677,12.1169,310400.0
2011-08-10 14:00:00,17.86,18.02,17.81,17.94,683800.0,12.1101,12.2186,12.0762,12.1644,683800.0
2011-08-10 14:30:00,17.94,17.97,17.82,17.82,658800.0,12.1644,12.1847,12.083,12.083,658800.0
2011-08-10 15:00:00,17.82,17.85,17.59,17.59,746800.0,12.083,12.1033,11.927,11.927,746800.0
2011-08-10 15:30:00,17.59,17.61,17.3,17.32,2008300.0,11.927,11.9406,11.7304,11.744,2008300.0
2011-08-11 09:30:00,17.3,17.68,17.29,17.42,448900.0,11.7304,11.9881,11.7236,11.8118,448900.0
2011-08-11 10:00:00,17.43,17.71,17.42,17.64,479600.0,11.8186,12.0084,11.8118,11.9609,479600.0
2011-08-11 10:30:00,17.64,17.9,17.64,17.8,506300.0,11.9609,12.1372,11.9609,12.0694,506300.0
2011-08-11 11:00:00,17.8,17.95,17.73,17.83,338100.0,12.0694,12.1711,12.022,12.0898,338100.0
2011-08-11 11:30:00,17.83,17.91,17.72,17.84,226600.0,12.0898,12.144,12.0152,12.0966,226600.0
2011-08-11 12:00:00,17.85,17.87,17.76,17.78,135000.0,12.1033,12.1169,12.0423,12.0559,135000.0
2011-08-11 12:30:00,17.77,18.05,17.77,18.04,411900.0,12.0491,12.239,12.0491,12.2322,411900.0
2011-08-11 13:00:00,18.04,18.07,17.96,18.05,348300.0,12.2322,12.2525,12.1779,12.239,348300.0
2011-08-11 13:30:00,18.05,18.12,17.87,18.04,413200.0,12.239,12.2864,12.1169,12.2322,413200.0
2011-08-11 14:00:00,18.04,18.2,18.01,18.14,431300.0,12.2322,12.3407,12.2118,12.3,431300.0
2011-08-11 14:30:00,18.14,18.31,18.1,18.29,390400.0,12.3,12.4152,12.2729,12.4017,390400.0
2011-08-11 15:00:00,18.29,18.52,18.26,18.46,795300.0,12.4017,12.5576,12.3813,12.517,795300.0
2011-08-11 15:30:00,18.46,18.62,18.32,18.35,1691200.0,12.517,12.6254,12.422,12.4424,1691200.0
2011-08-12 09:30:00,18.51,18.77,18.32,18.4,500900.0,12.5509,12.7272,12.422,12.4763,500900.0
2011-08-12 10:00:00,18.4,18.41,18.22,18.31,269800.0,12.4763,12.4831,12.3542,12.4152,269800.0
2011-08-12 10:30:00,18.31,18.36,18.1,18.21,258100.0,12.4152,12.4492,12.2729,12.3474,258100.0
2011-08-12 11:00:00,18.21,18.32,18.17,18.28,152200.0,12.3474,12.422,12.3203,12.3949,152200.0
2011-08-12 11:30:00,18.28,18.52,18.26,18.47,216100.0,12.3949,12.5576,12.3813,12.5237,216100.0
2011-08-12 12:00:00,18.47,18.54,18.44,18.53,261900.0,12.5237,12.5712,12.5034,12.5644,261900.0
2011-08-12 12:30:00,18.53,18.55,18.41,18.51,324400.0,12.5644,12.578,12.4831,12.5509,324400.0
2011-08-12 13:00:00,18.51,18.51,18.41,18.44,198300.0,12.5509,12.5509,12.4831,12.5034,198300.0
2011-08-12 13:30:00,18.43,18.48,18.41,18.44,166800.0,12.4966,12.5305,12.4831,12.5034,166800.0
2011-08-12 14:00:00,18.44,18.46,18.25,18.3,293400.0,12.5034,12.517,12.3746,12.4085,293400.0
2011-08-12 14:30:00,18.29,18.33,18.23,18.31,137800.0,12.4017,12.4288,12.361,12.4152,137800.0
2011-08-12 15:00:00,18.31,18.36,18.2,18.2,244200.0,12.4152,12.4492,12.3407,12.3407,244200.0
2011-08-12 15:30:00,18.21,18.25,18.14,18.24,743200.0,12.3474,12.3746,12.3,12.3678,743200.0
2011-08-15 09:30:00,18.39,18.47,18.35,18.44,131200.0,12.4695,12.5237,12.4424,12.5034,131200.0
2011-08-15 10:00:00,18.45,18.54,18.41,18.51,209800.0,12.5102,12.5712,12.4831,12.5509,209800.0
2011-08-15 10:30:00,18.51,18.58,18.49,18.49,184100.0,12.5509,12.5983,12.5373,12.5373,184100.0
2011-08-15 11:00:00,18.5,18.52,18.43,18.49,165900.0,12.5441,12.5576,12.4966,12.5373,165900.0
2011-08-15 11:30:00,18.49,18.51,18.44,18.47,110000.0,12.5373,12.5509,12.5034,12.5237,110000.0
2011-08-15 12:00:00,18.47,18.52,18.45,18.52,195600.0,12.5237,12.5576,12.5102,12.5576,195600.0
2011-08-15 12:30:00,18.51,18.57,18.5,18.54,63200.0,12.5509,12.5915,12.5441,12.5712,63200.0
2011-08-15 13:00:00,18.53,18.57,18.49,18.56,94200.0,12.5644,12.5915,12.5373,12.5848,94200.0
2011-08-15 13:30:00,18.56,18.57,18.52,18.55,92400.0,12.5848,12.5915,12.5576,12.578,92400.0
2011-08-15 14:00:00,18.55,18.63,18.54,18.62,162100.0,12.578,12.6322,12.5712,12.6254,162100.0
2011-08-15 14:30:00,18.62,18.65,18.57,18.65,145600.0,12.6254,12.6458,12.5915,12.6458,145600.0
2011-08-15 15:00:00,18.64,18.67,18.58,18.58,270100.0,12.639,12.6593,12.5983,12.5983,270100.0
2011-08-15 15:30:00,18.59,18.69,18.59,18.68,813800.0,12.6051,12.6729,12.6051,12.6661,813800.0
2011-08-16 09:30:00,18.47,18.48,18.37,18.4,154400.0,12.5237,12.5305,12.4559,12.4763,154400.0
2011-08-16 10:00:00,18.4,18.48,18.36,18.47,174600.0,12.4763,12.5305,12.4492,12.5237,174600.0
2011-08-16 10:30:00,18.48,18.51,18.39,18.48,208400.0,12.5305,12.5509,12.4695,12.5305,208400.0
2011-08-16 11:00:00,18.48,18.51,18.44,18.49,169800.0,12.5305,12.5509,12.5034,12.5373,169800.0
2011-08-16 11:30:00,18.49,18.58,18.46,18.55,296500.0,12.5373,12.5983,12.517,12.578,296500.0
2011-08-16 12:00:00,18.55,18.66,18.42,18.45,298300.0,12.578,12.6526,12.4898,12.5102,298300.0
2011-08-16 12:30:00,18.44,18.49,18.4,18.42,174600.0,12.5034,12.5373,12.4763,12.4898,174600.0
2011-08-16 13:00:00,18.44,18.44,18.3,18.39,139000.0,12.5034,12.5034,12.4085,12.4695,139000.0
2011-08-16 13:30:00,18.39,18.5,18.38,18.46,145200.0,12.4695,12.5441,12.4627,12.517,145200.0
2011-08-16 14:00:00,18.47,18.55,18.46,18.48,131100.0,12.5237,12.578,12.517,12.5305,131100.0
2011-08-16 14:30:00,18.48,18.5,18.41,18.42,153100.0,12.5305,12.5441,12.4831,12.4898,153100.0
2011-08-16 15:00:00,18.42,18.61,18.42,18.61,291100.0,12.4898,12.6187,12.4898,12.6187,291100.0
2011-08-16 15:30:00,18.61,18.65,18.51,18.53,1354600.0,12.6187,12.6458,12.5509,12.5644,1354600.0
2011-08-17 09:30:00,18.49,18.56,18.35,18.42,495100.0,12.5373,12.5848,12.4424,12.4898,495100.0
2011-08-17 10:00:00,18.42,18.46,18.24,18.32,768800.0,12.4898,12.517,12.3678,12.422,768800.0
2011-08-17 10:30:00,18.31,18.46,18.28,18.34,489100.0,12.4152,12.517,12.3949,12.4356,489100.0
2011-08-17 11:00:00,18.35,18.44,18.33,18.4,263500.0,12.4424,12.5034,12.4288,12.4763,263500.0
2011-08-17 11:30:00,18.39,18.45,18.35,18.37,293500.0,12.4695,12.5102,12.4424,12.4559,293500.0
2011-08-17 12:00:00,18.37,18.4,18.3,18.33,140800.0,12.4559,12.4763,12.4085,12.4288,140800.0
2011-08-17 12:30:00,18.32,18.36,18.23,18.26,239400.0,12.422,12.4492,12.361,12.3813,239400.0
2011-08-17 13:00:00,18.26,18.3,18.21,18.24,174600.0,12.3813,12.4085,12.3474,12.3678,174600.0
2011-08-17 13:30:00,18.24,18.26,18.11,18.14,392100.0,12.3678,12.3813,12.2796,12.3,392100.0
2011-08-17 14:00:00,18.14,18.22,18.14,18.19,270300.0,12.3,12.3542,12.3,12.3339,270300.0
2011-08-17 14:30:00,18.19,18.23,18.16,18.23,222100.0,12.3339,12.361,12.3135,12.361,222100.0
2011-08-17 15:00:00,18.23,18.28,18.2,18.26,381800.0,12.361,12.3949,12.3407,12.3813,381800.0
2011-08-17 15:30:00,18.26,18.29,18.23,18.29,672900.0,12.3813,12.4017,12.361,12.4017,672900.0
2011-08-18 09:30:00,17.77,17.93,17.64,17.83,466100.0,12.0491,12.1576,11.9609,12.0898,466100.0
2011-08-18 10:00:00,17.83,17.83,17.53,17.76,1003100.0,12.0898,12.0898,11.8864,12.0423,1003100.0
2011-08-18 10:30:00,17.76,17.8,17.67,17.8,491400.0,12.0423,12.0694,11.9813,12.0694,491400.0
2011-08-18 11:00:00,17.79,17.81,17.71,17.75,385900.0,12.0627,12.0762,12.0084,12.0355,385900.0
2011-08-18 11:30:00,17.75,17.85,17.74,17.83,304900.0,12.0355,12.1033,12.0288,12.0898,304900.0
2011-08-18 12:00:00,17.83,17.84,17.75,17.8,221800.0,12.0898,12.0966,12.0355,12.0694,221800.0
2011-08-18 12:30:00,17.8,17.82,17.74,17.76,205300.0,12.0694,12.083,12.0288,12.0423,205300.0
2011-08-18 13:00:00,17.76,17.77,17.7,17.75,271400.0,12.0423,12.0491,12.0016,12.0355,271400.0
2011-08-18 13:30:00,17.75,17.75,17.63,17.64,364100.0,12.0355,12.0355,11.9542,11.9609,364100.0
2011-08-18 14:00:00,17.64,17.78,17.64,17.76,307400.0,11.9609,12.0559,11.9609,12.0423,307400.0
2011-08-18 14:30:00,17.76,17.78,17.61,17.62,412700.0,12.0423,12.0559,11.9406,11.9474,412700.0
2011-08-18 15:00:00,17.63,17.72,17.57,17.71,561000.0,11.9542,12.0152,11.9135,12.0084,561000.0
2011-08-18 15:30:00,17.71,17.79,17.55,17.72,1459700.0,12.0084,12.0627,11.8999,12.0152,1459700.0
2011-08-19 09:30:00,17.51,17.79,17.46,17.78,927700.0,11.8728,12.0627,11.8389,12.0559,927700.0
2011-08-19 10:00:00,17.76,18.02,17.7,17.99,701500.0,12.0423,12.2186,12.0016,12.1983,701500.0
2011-08-19 10:30:00,17.99,17.99,17.76,17.85,528100.0,12.1983,12.1983,12.0423,12.1033,528100.0
2011-08-19 11:00:00,17.85,17.86,17.74,17.82,683400.0,12.1033,12.1101,12.0288,12.083,683400.0
2011-08-19 11:30:00,17.83,17.87,17.73,17.83,523200.0,12.0898,12.1169,12.022,12.0898,523200.0
2011-08-19 12:00:00,17.83,17.83,17.74,17.79,185200.0,12.0898,12.0898,12.0288,12.0627,185200.0
2011-08-19 12:30:00,17.8,17.83,17.75,17.77,219900.0,12.0694,12.0898,12.0355,12.0491,219900.0
2011-08-19 13:00:00,17.76,17.81,17.75,17.79,185900.0,12.0423,12.0762,12.0355,12.0627,185900.0
2011-08-19 13:30:00,17.79,17.79,17.69,17.74,411000.0,12.0627,12.0627,11.9949,12.0288,411000.0
2011-08-19 14:00:00,17.74,17.75,17.58,17.66,368900.0,12.0288,12.0355,11.9203,11.9745,368900.0
2011-08-19 14:30:00,17.66,17.66,17.54,17.6,487600.0,11.9745,11.9745,11.8931,11.9338,487600.0
2011-08-19 15:00:00,17.6,17.63,17.51,17.6,625600.0,11.9338,11.9542,11.8728,11.9338,625600.0
2011-08-19 15:30:00,17.61,17.61,17.46,17.48,1197000.0,11.9406,11.9406,11.8389,11.8525,1197000.0
2011-08-22 09:30:00,17.93,17.93,17.68,17.68,267500.0,12.1576,12.1576,11.9881,11.9881,267500.0
2011-08-22 10:00:00,17.68,17.75,17.67,17.71,232600.0,11.9881,12.0355,11.9813,12.0084,232600.0
2011-08-22 10:30:00,17.72,17.79,17.66,17.67,231600.0,12.0152,12.0627,11.9745,11.9813,231600.0
2011-08-22 11:00:00,17.67,17.71,17.61,17.64,297200.0,11.9813,12.0084,11.9406,11.9609,297200.0
2011-08-22 11:30:00,17.65,17.65,17.5,17.54,352500.0,11.9677,11.9677,11.866,11.8931,352500.0
2011-08-22 12:00:00,17.54,17.69,17.51,17.65,301600.0,11.8931,11.9949,11.8728,11.9677,301600.0
2011-08-22 12:30:00,17.66,17.79,17.61,17.79,380900.0,11.9745,12.0627,11.9406,12.0627,380900.0
2011-08-22 13:00:00,17.78,17.85,17.76,17.78,279000.0,12.0559,12.1033,12.0423,12.0559,279000.0
2011-08-22 13:30:00,17.78,17.82,17.71,17.75,384000.0,12.0559,12.083,12.0084,12.0355,384000.0
2011-08-22 14:00:00,17.76,17.83,17.73,17.8,520500.0,12.0423,12.0898,12.022,12.0694,520500.0
2011-08-22 14:30:00,17.8,17.83,17.77,17.8,417000.0,12.0694,12.0898,12.0491,12.0694,417000.0
2011-08-22 15:00:00,17.79,17.82,17.76,17.78,467200.0,12.0627,12.083,12.0423,12.0559,467200.0
2011-08-22 15:30:00,17.77,17.87,17.72,17.75,1841400.0,12.0491,12.1169,12.0152,12.0355,1841400.0
2011-08-23 09:30:00,17.8,17.83,17.69,17.74,374700.0,12.0694,12.0898,11.9949,12.0288,374700.0
2011-08-23 10:00:00,17.74,17.99,17.72,17.82,803500.0,12.0288,12.1983,12.0152,12.083,803500.0
2011-08-23 10:30:00,17.82,17.92,17.79,17.79,453800.0,12.083,12.1508,12.0627,12.0627,453800.0
2011-08-23 11:00:00,17.79,17.9,17.77,17.88,378300.0,12.0627,12.1372,12.0491,12.1237,378300.0
2011-08-23 11:30:00,17.88,18.07,17.86,18.07,291100.0,12.1237,12.2525,12.1101,12.2525,291100.0
2011-08-23 12:00:00,18.07,18.12,18.03,18.11,399500.0,12.2525,12.2864,12.2254,12.2796,399500.0
2011-08-23 12:30:00,18.11,18.18,18.1,18.15,503300.0,12.2796,12.3271,12.2729,12.3068,503300.0
2011-08-23 13:00:00,18.15,18.2,18.04,18.04,191700.0,12.3068,12.3407,12.2322,12.2322,191700.0
2011-08-23 13:30:00,18.04,18.08,17.93,17.99,214200.0,12.2322,12.2593,12.1576,12.1983,214200.0
2011-08-23 14:00:00,17.99,18.0,17.89,17.99,281900.0,12.1983,12.2051,12.1305,12.1983,281900.0
2011-08-23 14:30:00,17.99,18.04,17.95,18.03,277400.0,12.1983,12.2322,12.1711,12.2254,277400.0
2011-08-23 15:00:00,18.03,18.19,18.03,18.14,510300.0,12.2254,12.3339,12.2254,12.3,510300.0
2011-08-23 15:30:00,18.14,18.24,18.11,18.24,963300.0,12.3,12.3678,12.2796,12.3678,963300.0
2011-08-24 09:30:00,18.16,18.41,18.11,18.32,303100.0,12.3135,12.4831,12.2796,12.422,303100.0
2011-08-24 10:00:00,18.33,18.48,18.24,18.24,382900.0,12.4288,12.5305,12.3678,12.3678,382900.0
2011-08-24 10:30:00,18.25,18.27,18.15,18.19,241400.0,12.3746,12.3881,12.3068,12.3339,241400.0
2011-08-24 11:00:00,18.19,18.35,18.18,18.32,328800.0,12.3339,12.4424,12.3271,12.422,328800.0
2011-08-24 11:30:00,18.32,18.35,18.25,18.27,454100.0,12.422,12.4424,12.3746,12.3881,454100.0
2011-08-24 12:00:00,18.27,18.3,18.21,18.28,283900.0,12.3881,12.4085,12.3474,12.3949,283900.0
2011-08-24 12:30:00,18.27,18.33,18.25,18.32,245100.0,12.3881,12.4288,12.3746,12.422,245100.0
2011-08-24 13:00:00,18.32,18.44,18.3,18.41,175100.0,12.422,12.5034,12.4085,12.4831,175100.0
2011-08-24 13:30:00,18.41,18.42,18.35,18.4,219000.0,12.4831,12.4898,12.4424,12.4763,219000.0
2011-08-24 14:00:00,18.4,18.48,18.38,18.45,668800.0,12.4763,12.5305,12.4627,12.5102,668800.0
2011-08-24 14:30:00,18.45,18.52,18.44,18.51,338200.0,12.5102,12.5576,12.5034,12.5509,338200.0
2011-08-24 15:00:00,18.51,18.58,18.47,18.57,347100.0,12.5509,12.5983,12.5237,12.5915,347100.0
2011-08-24 15:30:00,18.57,18.67,18.57,18.66,1382300.0,12.5915,12.6593,12.5915,12.6526,1382300.0
2011-08-25 09:30:00,18.71,18.82,18.44,18.54,531800.0,12.6865,12.7611,12.5034,12.5712,531800.0
2011-08-25 10:00:00,18.54,18.54,18.3,18.33,578800.0,12.5712,12.5712,12.4085,12.4288,578800.0
2011-08-25 10:30:00,18.32,18.38,18.16,18.24,483800.0,12.422,12.4627,12.3135,12.3678,483800.0
2011-08-25 11:00:00,18.24,18.3,18.18,18.27,398500.0,12.3678,12.4085,12.3271,12.3881,398500.0
2011-08-25 11:30:00,18.26,18.28,18.16,18.19,778500.0,12.3813,12.3949,12.3135,12.3339,778500.0
2011-08-25 12:00:00,18.19,18.22,18.13,18.15,279900.0,12.3339,12.3542,12.2932,12.3068,279900.0
2011-08-25 12:30:00,18.16,18.16,18.03,18.12,429800.0,12.3135,12.3135,12.2254,12.2864,429800.0
2011-08-25 13:00:00,18.11,18.21,18.05,18.21,329400.0,12.2796,12.3474,12.239,12.3474,329400.0
2011-08-25 13:30:00,18.21,18.22,18.13,18.21,218900.0,12.3474,12.3542,12.2932,12.3474,218900.0
2011-08-25 14:00:00,18.21,18.23,18.15,18.19,291100.0,12.3474,12.361,12.3068,12.3339,291100.0
2011-08-25 14:30:00,18.19,18.24,18.16,18.16,533100.0,12.3339,12.3678,12.3135,12.3135,533100.0
2011-08-25 15:00:00,18.16,18.33,18.12,18.27,412100.0,12.3135,12.4288,12.2864,12.3881,412100.0
2011-08-25 15:30:00,18.26,18.28,18.11,18.18,1121000.0,12.3813,12.3949,12.2796,12.3271,1121000.0
2011-08-26 09:30:00,18.0,18.09,17.8,17.95,303400.0,12.2051,12.2661,12.0694,12.1711,303400.0
2011-08-26 10:00:00,17.97,17.99,17.69,17.93,455700.0,12.1847,12.1983,11.9949,12.1576,455700.0
2011-08-26 10:30:00,17.92,18.17,17.88,18.04,411800.0,12.1508,12.3203,12.1237,12.2322,411800.0
2011-08-26 11:00:00,18.04,18.29,18.02,18.16,250700.0,12.2322,12.4017,12.2186,12.3135,250700.0
2011-08-26 11:30:00,18.16,18.31,18.15,18.28,183700.0,12.3135,12.4152,12.3068,12.3949,183700.0
2011-08-26 12:00:00,18.29,18.43,18.29,18.35,198400.0,12.4017,12.4966,12.4017,12.4424,198400.0
2011-08-26 12:30:00,18.35,18.35,18.22,18.27,292000.0,12.4424,12.4424,12.3542,12.3881,292000.0
2011-08-26 13:00:00,18.27,18.35,18.22,18.34,192300.0,12.3881,12.4424,12.3542,12.4356,192300.0
2011-08-26 13:30:00,18.34,18.4,18.3,18.33,191700.0,12.4356,12.4763,12.4085,12.4288,191700.0
2011-08-26 14:00:00,18.33,18.35,18.16,18.17,242700.0,12.4288,12.4424,12.3135,12.3203,242700.0
2011-08-26 14:30:00,18.17,18.25,18.15,18.2,235500.0,12.3203,12.3746,12.3068,12.3407,235500.0
2011-08-26 15:00:00,18.21,18.21,18.07,18.16,388500.0,12.3474,12.3474,12.2525,12.3135,388500.0
2011-08-26 15:30:00,18.16,18.26,18.13,18.25,731800.0,12.3135,12.3813,12.2932,12.3746,731800.0
2011-08-29 09:30:00,18.46,18.75,18.46,18.74,374700.0,12.517,12.7136,12.517,12.7068,374700.0
2011-08-29 10:00:00,18.74,18.81,18.71,18.74,238100.0,12.7068,12.7543,12.6865,12.7068,238100.0
2011-08-29 10:30:00,18.75,18.77,18.72,18.77,194800.0,12.7136,12.7272,12.6933,12.7272,194800.0
2011-08-29 11:00:00,18.77,18.8,18.71,18.74,181300.0,12.7272,12.7475,12.6865,12.7068,181300.0
2011-08-29 11:30:00,18.74,18.8,18.72,18.77,167300.0,12.7068,12.7475,12.6933,12.7272,167300.0
2011-08-29 12:00:00,18.77,18.79,18.74,18.75,151900.0,12.7272,12.7407,12.7068,12.7136,151900.0
2011-08-29 12:30:00,18.75,18.79,18.74,18.75,178300.0,12.7136,12.7407,12.7068,12.7136,178300.0
2011-08-29 13:00:00,18.75,18.78,18.74,18.74,185600.0,12.7136,12.7339,12.7068,12.7068,185600.0
2011-08-29 13:30:00,18.75,18.75,18.69,18.7,195500.0,12.7136,12.7136,12.6729,12.6797,195500.0
2011-08-29 14:00:00,18.71,18.77,18.69,18.75,291600.0,12.6865,12.7272,12.6729,12.7136,291600.0
2011-08-29 14:30:00,18.74,18.88,18.74,18.85,219700.0,12.7068,12.8017,12.7068,12.7814,219700.0
2011-08-29 15:00:00,18.85,18.86,18.81,18.84,206800.0,12.7814,12.7882,12.7543,12.7746,206800.0
2011-08-29 15:30:00,18.83,18.88,18.82,18.88,864800.0,12.7678,12.8017,12.7611,12.8017,864800.0
2011-08-30 09:30:00,18.77,18.88,18.64,18.7,237900.0,12.7272,12.8017,12.639,12.6797,237900.0
2011-08-30 10:00:00,18.68,18.75,18.56,18.71,347900.0,12.6661,12.7136,12.5848,12.6865,347900.0
2011-08-30 10:30:00,18.7,18.75,18.63,18.66,316900.0,12.6797,12.7136,12.6322,12.6526,316900.0
2011-08-30 11:00:00,18.66,18.8,18.63,18.77,189800.0,12.6526,12.7475,12.6322,12.7272,189800.0
2011-08-30 11:30:00,18.76,18.88,18.76,18.85,217400.0,12.7204,12.8017,12.7204,12.7814,217400.0
2011-08-30 12:00:00,18.85,18.85,18.76,18.77,137700.0,12.7814,12.7814,12.7204,12.7272,137700.0
2011-08-30 12:30:00,18.78,18.78,18.68,18.7,171000.0,12.7339,12.7339,12.6661,12.6797,171000.0
2011-08-30 13:00:00,18.7,18.76,18.67,18.73,183700.0,12.6797,12.7204,12.6593,12.7,183700.0
2011-08-30 13:30:00,18.73,18.73,18.68,18.71,206600.0,12.7,12.7,12.6661,12.6865,206600.0
2011-08-30 14:00:00,18.72,18.77,18.67,18.77,386500.0,12.6933,12.7272,12.6593,12.7272,386500.0
2011-08-30 14:30:00,18.78,18.8,18.71,18.79,348800.0,12.7339,12.7475,12.6865,12.7407,348800.0
2011-08-30 15:00:00,18.78,18.8,18.75,18.79,296000.0,12.7339,12.7475,12.7136,12.7407,296000.0
2011-08-30 15:30:00,18.79,18.9,18.76,18.77,740400.0,12.7407,12.8153,12.7204,12.7272,740400.0
2011-08-31 09:30:00,18.91,19.05,18.89,19.0,308700.0,12.8221,12.917,12.8085,12.8831,308700.0
2011-08-31 10:00:00,19.01,19.11,18.99,19.04,201200.0,12.8899,12.9577,12.8763,12.9102,201200.0
2011-08-31 10:30:00,19.04,19.11,19.01,19.02,244300.0,12.9102,12.9577,12.8899,12.8967,244300.0
2011-08-31 11:00:00,19.02,19.06,18.99,19.02,149800.0,12.8967,12.9238,12.8763,12.8967,149800.0
2011-08-31 11:30:00,19.02,19.14,19.01,19.11,520200.0,12.8967,12.978,12.8899,12.9577,520200.0
2011-08-31 12:00:00,19.11,19.2,19.09,19.19,213500.0,12.9577,13.0187,12.9441,13.0119,213500.0
2011-08-31 12:30:00,19.19,19.23,19.18,19.23,181500.0,13.0119,13.0391,13.0052,13.0391,181500.0
2011-08-31 13:00:00,19.22,19.23,19.19,19.22,272400.0,13.0323,13.0391,13.0119,13.0323,272400.0
2011-08-31 13:30:00,19.23,19.23,19.19,19.19,266300.0,13.0391,13.0391,13.0119,13.0119,266300.0
2011-08-31 14:00:00,19.2,19.23,19.19,19.21,335500.0,13.0187,13.0391,13.0119,13.0255,335500.0
2011-08-31 14:30:00,19.21,19.21,19.05,19.09,437500.0,13.0255,13.0255,12.917,12.9441,437500.0
2011-08-31 15:00:00,19.1,19.13,18.97,19.1,483300.0,12.9509,12.9713,12.8628,12.9509,483300.0
2011-08-31 15:30:00,19.1,19.25,19.08,19.16,1267900.0,12.9509,13.0526,12.9374,12.9916,1267900.0
2011-09-01 09:30:00,19.19,19.19,18.94,19.0,271600.0,13.0119,13.0119,12.8424,12.8831,271600.0
2011-09-01 10:00:00,18.99,19.26,18.97,19.17,596100.0,12.8763,13.0594,12.8628,12.9984,596100.0
2011-09-01 10:30:00,19.18,19.18,19.07,19.1,346000.0,13.0052,13.0052,12.9306,12.9509,346000.0
2011-09-01 11:00:00,19.1,19.11,18.98,19.07,412600.0,12.9509,12.9577,12.8695,12.9306,412600.0
2011-09-01 11:30:00,19.07,19.1,19.04,19.09,236800.0,12.9306,12.9509,12.9102,12.9441,236800.0
2011-09-01 12:00:00,19.1,19.12,19.04,19.11,89300.0,12.9509,12.9645,12.9102,12.9577,89300.0
2011-09-01 12:30:00,19.11,19.12,19.07,19.09,172500.0,12.9577,12.9645,12.9306,12.9441,172500.0
2011-09-01 13:00:00,19.09,19.14,19.07,19.13,358600.0,12.9441,12.978,12.9306,12.9713,358600.0
2011-09-01 13:30:00,19.13,19.13,19.04,19.05,394700.0,12.9713,12.9713,12.9102,12.917,394700.0
2011-09-01 14:00:00,19.05,19.06,18.99,19.01,294300.0,12.917,12.9238,12.8763,12.8899,294300.0
2011-09-01 14:30:00,19.01,19.07,18.99,19.03,312600.0,12.8899,12.9306,12.8763,12.9035,312600.0
2011-09-01 15:00:00,19.03,19.1,19.02,19.07,508700.0,12.9035,12.9509,12.8967,12.9306,508700.0
2011-09-01 15:30:00,19.07,19.09,18.98,18.98,923600.0,12.9306,12.9441,12.8695,12.8695,923600.0
2011-09-02 09:30:00,18.6,18.75,18.58,18.64,376400.0,12.6119,12.7136,12.5983,12.639,376400.0
2011-09-02 10:00:00,18.64,18.71,18.62,18.66,305300.0,12.639,12.6865,12.6254,12.6526,305300.0
2011-09-02 10:30:00,18.66,18.7,18.59,18.7,259000.0,12.6526,12.6797,12.6051,12.6797,259000.0
2011-09-02 11:00:00,18.69,18.74,18.68,18.72,170700.0,12.6729,12.7068,12.6661,12.6933,170700.0
2011-09-02 11:30:00,18.71,18.72,18.65,18.69,188100.0,12.6865,12.6933,12.6458,12.6729,188100.0
2011-09-02 12:00:00,18.68,18.71,18.66,18.67,201900.0,12.6661,12.6865,12.6526,12.6593,201900.0
2011-09-02 12:30:00,18.67,18.68,18.64,18.64,141900.0,12.6593,12.6661,12.639,12.639,141900.0
2011-09-02 13:00:00,18.65,18.65,18.59,18.59,181500.0,12.6458,12.6458,12.6051,12.6051,181500.0
2011-09-02 13:30:00,18.59,18.6,18.51,18.52,267300.0,12.6051,12.6119,12.5509,12.5576,267300.0
2011-09-02 14:00:00,18.52,18.53,18.42,18.43,349500.0,12.5576,12.5644,12.4898,12.4966,349500.0
2011-09-02 14:30:00,18.43,18.44,18.37,18.42,273000.0,12.4966,12.5034,12.4559,12.4898,273000.0
2011-09-02 15:00:00,18.41,18.43,18.38,18.41,246400.0,12.4831,12.4966,12.4627,12.4831,246400.0
2011-09-02 15:30:00,18.41,18.43,18.3,18.3,1439200.0,12.4831,12.4966,12.4085,12.4085,1439200.0
2011-09-06 09:30:00,17.75,17.88,17.67,17.81,328600.0,12.0355,12.1237,11.9813,12.0762,328600.0
2011-09-06 10:00:00,17.81,17.91,17.76,17.77,426700.0,12.0762,12.144,12.0423,12.0491,426700.0
2011-09-06 10:30:00,17.77,17.81,17.71,17.8,459400.0,12.0491,12.0762,12.0084,12.0694,459400.0
2011-09-06 11:00:00,17.8,17.91,17.78,17.86,313100.0,12.0694,12.144,12.0559,12.1101,313100.0
2011-09-06 11:30:00,17.86,17.93,17.85,17.9,138100.0,12.1101,12.1576,12.1033,12.1372,138100.0
2011-09-06 12:00:00,17.91,17.92,17.87,17.9,165000.0,12.144,12.1508,12.1169,12.1372,165000.0
2011-09-06 12:30:00,17.89,17.9,17.84,17.85,164400.0,12.1305,12.1372,12.0966,12.1033,164400.0
2011-09-06 13:00:00,17.85,17.87,17.82,17.82,155100.0,12.1033,12.1169,12.083,12.083,155100.0
2011-09-06 13:30:00,17.82,17.94,17.8,17.92,215300.0,12.083,12.1644,12.0694,12.1508,215300.0
2011-09-06 14:00:00,17.92,17.97,17.89,17.93,216200.0,12.1508,12.1847,12.1305,12.1576,216200.0
2011-09-06 14:30:00,17.94,17.95,17.84,17.85,225500.0,12.1644,12.1711,12.0966,12.1033,225500.0
2011-09-06 15:00:00,17.85,17.87,17.79,17.84,337500.0,12.1033,12.1169,12.0627,12.0966,337500.0
2011-09-06 15:30:00,17.84,18.0,17.82,17.97,1149100.0,12.0966,12.2051,12.083,12.1847,1149100.0
2011-09-07 09:30:00,18.32,18.32,18.16,18.26,529000.0,12.422,12.422,12.3135,12.3813,529000.0
2011-09-07 10:00:00,18.26,18.31,18.24,18.26,477600.0,12.3813,12.4152,12.3678,12.3813,477600.0
2011-09-07 10:30:00,18.27,18.31,18.26,18.29,280200.0,12.3881,12.4152,12.3813,12.4017,280200.0
2011-09-07 11:00:00,18.29,18.38,18.28,18.36,193700.0,12.4017,12.4627,12.3949,12.4492,193700.0
2011-09-07 11:30:00,18.37,18.37,18.34,18.34,116200.0,12.4559,12.4559,12.4356,12.4356,116200.0
2011-09-07 12:00:00,18.35,18.35,18.31,18.35,162300.0,12.4424,12.4424,12.4152,12.4424,162300.0
2011-09-07 12:30:00,18.34,18.39,18.34,18.38,275600.0,12.4356,12.4695,12.4356,12.4627,275600.0
2011-09-07 13:00:00,18.38,18.42,18.36,18.4,238800.0,12.4627,12.4898,12.4492,12.4763,238800.0
2011-09-07 13:30:00,18.4,18.42,18.38,18.41,117400.0,12.4763,12.4898,12.4627,12.4831,117400.0
2011-09-07 14:00:00,18.41,18.47,18.4,18.46,273000.0,12.4831,12.5237,12.4763,12.517,273000.0
2011-09-07 14:30:00,18.46,18.49,18.44,18.45,298800.0,12.517,12.5373,12.5034,12.5102,298800.0
2011-09-07 15:00:00,18.46,18.49,18.41,18.45,543300.0,12.517,12.5373,12.4831,12.5102,543300.0
2011-09-07 15:30:00,18.46,18.53,18.38,18.52,1698400.0,12.517,12.5644,12.4627,12.5576,1698400.0
2011-09-08 09:30:00,18.35,18.47,18.28,18.34,264400.0,12.4424,12.5237,12.3949,12.4356,264400.0
2011-09-08 10:00:00,18.34,18.47,18.27,18.39,252200.0,12.4356,12.5237,12.3881,12.4695,252200.0
2011-09-08 10:30:00,18.39,18.52,18.39,18.49,181500.0,12.4695,12.5576,12.4695,12.5373,181500.0
2011-09-08 11:00:00,18.49,18.51,18.43,18.48,316800.0,12.5373,12.5509,12.4966,12.5305,316800.0
2011-09-08 11:30:00,18.48,18.55,18.47,18.5,514400.0,12.5305,12.578,12.5237,12.5441,514400.0
2011-09-08 12:00:00,18.5,18.6,18.46,18.57,306400.0,12.5441,12.6119,12.517,12.5915,306400.0
2011-09-08 12:30:00,18.57,18.63,18.54,18.62,273300.0,12.5915,12.6322,12.5712,12.6254,273300.0
2011-09-08 13:00:00,18.62,18.65,18.6,18.62,256700.0,12.6254,12.6458,12.6119,12.6254,256700.0
2011-09-08 13:30:00,18.63,18.67,18.47,18.53,688700.0,12.6322,12.6593,12.5237,12.5644,688700.0
2011-09-08 14:00:00,18.53,18.55,18.45,18.47,329300.0,12.5644,12.578,12.5102,12.5237,329300.0
2011-09-08 14:30:00,18.47,18.55,18.46,18.55,530400.0,12.5237,12.578,12.517,12.578,530400.0
2011-09-08 15:00:00,18.56,18.58,18.51,18.58,406600.0,12.5848,12.5983,12.5509,12.5983,406600.0
2011-09-08 15:30:00,18.58,18.65,18.51,18.53,1448800.0,12.5983,12.6458,12.5509,12.5644,1448800.0
2011-09-09 09:30:00,18.28,18.34,18.16,18.25,206200.0,12.3949,12.4356,12.3135,12.3746,206200.0
2011-09-09 10:00:00,18.25,18.32,18.17,18.28,260300.0,12.3746,12.422,12.3203,12.3949,260300.0
2011-09-09 10:30:00,18.28,18.36,18.21,18.29,164200.0,12.3949,12.4492,12.3474,12.4017,164200.0
2011-09-09 11:00:00,18.29,18.39,18.12,18.13,345900.0,12.4017,12.4695,12.2864,12.2932,345900.0
2011-09-09 11:30:00,18.14,18.2,18.03,18.08,292800.0,12.3,12.3407,12.2254,12.2593,292800.0
2011-09-09 12:00:00,18.08,18.11,18.02,18.07,185000.0,12.2593,12.2796,12.2186,12.2525,185000.0
2011-09-09 12:30:00,18.08,18.18,18.0,18.16,322600.0,12.2593,12.3271,12.2051,12.3135,322600.0
2011-09-09 13:00:00,18.16,18.21,18.09,18.14,222300.0,12.3135,12.3474,12.2661,12.3,222300.0
2011-09-09 13:30:00,18.14,18.14,18.04,18.06,267300.0,12.3,12.3,12.2322,12.2457,267300.0
2011-09-09 14:00:00,18.07,18.1,18.02,18.03,192600.0,12.2525,12.2729,12.2186,12.2254,192600.0
2011-09-09 14:30:00,18.04,18.1,17.97,17.98,259800.0,12.2322,12.2729,12.1847,12.1915,259800.0
2011-09-09 15:00:00,17.98,18.07,17.95,17.99,392500.0,12.1915,12.2525,12.1711,12.1983,392500.0
2011-09-09 15:30:00,17.99,18.12,17.98,18.05,1364000.0,12.1983,12.2864,12.1915,12.239,1364000.0
2011-09-12 09:30:00,17.79,18.09,17.79,18.05,296200.0,12.0627,12.2661,12.0627,12.239,296200.0
2011-09-12 10:00:00,18.06,18.11,17.95,17.95,202000.0,12.2457,12.2796,12.1711,12.1711,202000.0
2011-09-12 10:30:00,17.96,17.98,17.87,17.88,290400.0,12.1779,12.1915,12.1169,12.1237,290400.0
2011-09-12 11:00:00,17.88,17.95,17.85,17.95,229100.0,12.1237,12.1711,12.1033,12.1711,229100.0
2011-09-12 11:30:00,17.94,17.97,17.83,17.86,157000.0,12.1644,12.1847,12.0898,12.1101,157000.0
2011-09-12 12:00:00,17.86,17.91,17.81,17.91,171000.0,12.1101,12.144,12.0762,12.144,171000.0
2011-09-12 12:30:00,17.91,17.92,17.82,17.92,135400.0,12.144,12.1508,12.083,12.1508,135400.0
2011-09-12 13:00:00,17.92,17.94,17.84,17.85,139900.0,12.1508,12.1644,12.0966,12.1033,139900.0
2011-09-12 13:30:00,17.86,17.93,17.84,17.91,193300.0,12.1101,12.1576,12.0966,12.144,193300.0
2011-09-12 14:00:00,17.91,17.92,17.81,17.85,225200.0,12.144,12.1508,12.0762,12.1033,225200.0
2011-09-12 14:30:00,17.84,18.05,17.84,17.94,391900.0,12.0966,12.239,12.0966,12.1644,391900.0
2011-09-12 15:00:00,17.95,18.02,17.87,18.0,422100.0,12.1711,12.2186,12.1169,12.2051,422100.0
2011-09-12 15:30:00,18.01,18.24,17.99,18.24,1263300.0,12.2118,12.3678,12.1983,12.3678,1263300.0
2011-09-13 09:30:00,18.32,18.34,18.01,18.33,480600.0,12.422,12.4356,12.2118,12.4288,480600.0
2011-09-13 10:00:00,18.33,18.35,18.22,18.22,397500.0,12.4288,12.4424,12.3542,12.3542,397500.0
2011-09-13 10:30:00,18.23,18.27,18.15,18.19,378100.0,12.361,12.3881,12.3068,12.3339,378100.0
2011-09-13 11:00:00,18.18,18.21,18.09,18.14,194000.0,12.3271,12.3474,12.2661,12.3,194000.0
2011-09-13 11:30:00,18.15,18.23,18.14,18.16,208700.0,12.3068,12.361,12.3,12.3135,208700.0
2011-09-13 12:00:00,18.16,18.19,18.1,18.16,162800.0,12.3135,12.3339,12.2729,12.3135,162800.0
2011-09-13 12:30:00,18.16,18.21,18.14,18.19,182900.0,12.3135,12.3474,12.3,12.3339,182900.0
2011-09-13 13:00:00,18.2,18.26,18.2,18.23,210500.0,12.3407,12.3813,12.3407,12.361,210500.0
2011-09-13 13:30:00,18.23,18.26,18.19,18.22,188100.0,12.361,12.3813,12.3339,12.3542,188100.0
2011-09-13 14:00:00,18.21,18.26,18.19,18.26,252400.0,12.3474,12.3813,12.3339,12.3813,252400.0
2011-09-13 14:30:00,18.26,18.28,18.2,18.25,505700.0,12.3813,12.3949,12.3407,12.3746,505700.0
2011-09-13 15:00:00,18.25,18.27,18.15,18.25,674900.0,12.3746,12.3881,12.3068,12.3746,674900.0
2011-09-13 15:30:00,18.25,18.31,18.23,18.28,1047200.0,12.3746,12.4152,12.361,12.3949,1047200.0
2011-09-14 09:30:00,18.37,18.42,18.26,18.26,207500.0,12.4559,12.4898,12.3813,12.3813,207500.0
2011-09-14 10:00:00,18.26,18.26,18.02,18.13,331800.0,12.3813,12.3813,12.2186,12.2932,331800.0
2011-09-14 10:30:00,18.13,18.16,18.03,18.08,272000.0,12.2932,12.3135,12.2254,12.2593,272000.0
2011-09-14 11:00:00,18.07,18.2,18.05,18.2,173000.0,12.2525,12.3407,12.239,12.3407,173000.0
2011-09-14 11:30:00,18.19,18.2,18.09,18.16,253600.0,12.3339,12.3407,12.2661,12.3135,253600.0
2011-09-14 12:00:00,18.16,18.17,18.08,18.11,169000.0,12.3135,12.3203,12.2593,12.2796,169000.0
2011-09-14 12:30:00,18.1,18.19,18.1,18.15,264900.0,12.2729,12.3339,12.2729,12.3068,264900.0
2011-09-14 13:00:00,18.15,18.19,18.13,18.15,249100.0,12.3068,12.3339,12.2932,12.3068,249100.0
2011-09-14 13:30:00,18.15,18.26,18.12,18.14,387900.0,12.3068,12.3813,12.2864,12.3,387900.0
2011-09-14 14:00:00,18.14,18.31,18.14,18.25,244100.0,12.3,12.4152,12.3,12.3746,244100.0
2011-09-14 14:30:00,18.25,18.33,18.22,18.33,270300.0,12.3746,12.4288,12.3542,12.4288,270300.0
2011-09-14 15:00:00,18.33,18.46,18.3,18.44,578300.0,12.4288,12.517,12.4085,12.5034,578300.0
2011-09-14 15:30:00,18.44,18.47,18.25,18.27,1065000.0,12.5034,12.5237,12.3746,12.3881,1065000.0
2011-09-15 09:30:00,18.47,18.52,18.29,18.32,375100.0,12.5237,12.5576,12.4017,12.422,375100.0
2011-09-15 10:00:00,18.32,18.38,18.19,18.2,878300.0,12.422,12.4627,12.3339,12.3407,878300.0
2011-09-15 10:30:00,18.2,18.22,18.14,18.16,335200.0,12.3407,12.3542,12.3,12.3135,335200.0
2011-09-15 11:00:00,18.15,18.24,18.14,18.2,351400.0,12.3068,12.3678,12.3,12.3407,351400.0
2011-09-15 11:30:00,18.21,18.24,18.17,18.21,543400.0,12.3474,12.3678,12.3203,12.3474,543400.0
2011-09-15 12:00:00,18.21,18.26,18.19,18.2,238900.0,12.3474,12.3813,12.3339,12.3407,238900.0
2011-09-15 12:30:00,18.21,18.22,18.17,18.18,205700.0,12.3474,12.3542,12.3203,12.3271,205700.0
2011-09-15 13:00:00,18.19,18.2,18.15,18.15,430500.0,12.3339,12.3407,12.3068,12.3068,430500.0
2011-09-15 13:30:00,18.15,18.2,18.14,18.17,565600.0,12.3068,12.3407,12.3,12.3203,565600.0
2011-09-15 14:00:00,18.18,18.21,18.14,18.14,501300.0,12.3271,12.3474,12.3,12.3,501300.0
2011-09-15 14:30:00,18.15,18.18,18.13,18.16,412300.0,12.3068,12.3271,12.2932,12.3135,412300.0
2011-09-15 15:00:00,18.16,18.17,18.06,18.07,583100.0,12.3135,12.3203,12.2457,12.2525,583100.0
2011-09-15 15:30:00,18.08,18.2,18.07,18.18,1639100.0,12.2593,12.3407,12.2525,12.3271,1639100.0
2011-09-16 09:30:00,18.21,18.37,18.1,18.16,1640500.0,12.3474,12.4559,12.2729,12.3135,1640500.0
2011-09-16 10:00:00,18.16,18.18,18.08,18.1,492100.0,12.3135,12.3271,12.2593,12.2729,492100.0
2011-09-16 10:30:00,18.1,18.12,18.04,18.09,279300.0,12.2729,12.2864,12.2322,12.2661,279300.0
2011-09-16 11:00:00,18.08,18.15,18.08,18.15,343200.0,12.2593,12.3068,12.2593,12.3068,343200.0
2011-09-16 11:30:00,18.15,18.21,18.1,18.19,355200.0,12.3068,12.3474,12.2729,12.3339,355200.0
2011-09-16 12:00:00,18.19,18.2,18.15,18.19,211500.0,12.3339,12.3407,12.3068,12.3339,211500.0
2011-09-16 12:30:00,18.19,18.23,18.19,18.22,288700.0,12.3339,12.361,12.3339,12.3542,288700.0
2011-09-16 13:00:00,18.23,18.24,18.19,18.2,181500.0,12.361,12.3678,12.3339,12.3407,181500.0
2011-09-16 13:30:00,18.2,18.2,18.14,18.2,158200.0,12.3407,12.3407,12.3,12.3407,158200.0
2011-09-16 14:00:00,18.2,18.23,18.19,18.21,189800.0,12.3407,12.361,12.3339,12.3474,189800.0
2011-09-16 14:30:00,18.21,18.26,18.2,18.25,365700.0,12.3474,12.3813,12.3407,12.3746,365700.0
2011-09-16 15:00:00,18.25,18.26,18.19,18.21,325200.0,12.3746,12.3813,12.3339,12.3474,325200.0
2011-09-16 15:30:00,18.21,18.28,18.19,18.26,1388700.0,12.3474,12.3949,12.3339,12.3813,1388700.0
2011-09-19 09:30:00,17.96,18.05,17.94,17.97,241200.0,12.1779,12.239,12.1644,12.1847,241200.0
2011-09-19 10:00:00,17.96,17.97,17.86,17.95,313900.0,12.1779,12.1847,12.1101,12.1711,313900.0
2011-09-19 10:30:00,17.94,17.98,17.92,17.93,202000.0,12.1644,12.1915,12.1508,12.1576,202000.0
2011-09-19 11:00:00,17.93,17.96,17.9,17.91,235400.0,12.1576,12.1779,12.1372,12.144,235400.0
2011-09-19 11:30:00,17.9,17.96,17.9,17.93,245700.0,12.1372,12.1779,12.1372,12.1576,245700.0
2011-09-19 12:00:00,17.94,17.95,17.9,17.91,179700.0,12.1644,12.1711,12.1372,12.144,179700.0
2011-09-19 12:30:00,17.92,17.92,17.88,17.9,155700.0,12.1508,12.1508,12.1237,12.1372,155700.0
2011-09-19 13:00:00,17.9,17.92,17.88,17.91,212100.0,12.1372,12.1508,12.1237,12.144,212100.0
2011-09-19 13:30:00,17.91,17.94,17.9,17.94,153100.0,12.144,12.1644,12.1372,12.1644,153100.0
2011-09-19 14:00:00,17.93,17.96,17.89,17.91,413200.0,12.1576,12.1779,12.1305,12.144,413200.0
2011-09-19 14:30:00,17.9,17.98,17.9,17.94,216700.0,12.1372,12.1915,12.1372,12.1644,216700.0
2011-09-19 15:00:00,17.94,18.07,17.91,18.05,553200.0,12.1644,12.2525,12.144,12.239,553200.0
2011-09-19 15:30:00,18.05,18.13,17.98,17.98,828800.0,12.239,12.2932,12.1915,12.1915,828800.0
2011-09-20 09:30:00,18.0,18.15,17.99,18.05,239200.0,12.2051,12.3068,12.1983,12.239,239200.0
2011-09-20 10:00:00,18.06,18.1,17.99,18.1,275400.0,12.2457,12.2729,12.1983,12.2729,275400.0
2011-09-20 10:30:00,18.09,18.18,18.07,18.16,379800.0,12.2661,12.3271,12.2525,12.3135,379800.0
2011-09-20 11:00:00,18.16,18.23,18.15,18.21,274100.0,12.3135,12.361,12.3068,12.3474,274100.0
2011-09-20 11:30:00,18.21,18.23,18.18,18.22,226600.0,12.3474,12.361,12.3271,12.3542,226600.0
2011-09-20 12:00:00,18.23,18.23,18.15,18.2,165800.0,12.361,12.361,12.3068,12.3407,165800.0
2011-09-20 12:30:00,18.19,18.26,18.18,18.24,188400.0,12.3339,12.3813,12.3271,12.3678,188400.0
2011-09-20 13:00:00,18.24,18.28,18.23,18.26,152500.0,12.3678,12.3949,12.361,12.3813,152500.0
2011-09-20 13:30:00,18.27,18.27,18.21,18.25,186300.0,12.3881,12.3881,12.3474,12.3746,186300.0
2011-09-20 14:00:00,18.24,18.29,18.22,18.27,263000.0,12.3678,12.4017,12.3542,12.3881,263000.0
2011-09-20 14:30:00,18.26,18.28,18.2,18.25,452900.0,12.3813,12.3949,12.3407,12.3746,452900.0
2011-09-20 15:00:00,18.24,18.27,18.12,18.14,309800.0,12.3678,12.3881,12.2864,12.3,309800.0
2011-09-20 15:30:00,18.14,18.15,17.99,18.01,737100.0,12.3,12.3068,12.1983,12.2118,737100.0
2011-09-21 09:30:00,18.01,18.07,17.96,18.0,240900.0,12.2118,12.2525,12.1779,12.2051,240900.0
2011-09-21 10:00:00,18.01,18.04,17.95,17.98,250700.0,12.2118,12.2322,12.1711,12.1915,250700.0
2011-09-21 10:30:00,17.98,17.99,17.83,17.88,221100.0,12.1915,12.1983,12.0898,12.1237,221100.0
2011-09-21 11:00:00,17.87,17.88,17.8,17.85,326100.0,12.1169,12.1237,12.0694,12.1033,326100.0
2011-09-21 11:30:00,17.85,17.87,17.82,17.83,157000.0,12.1033,12.1169,12.083,12.0898,157000.0
2011-09-21 12:00:00,17.83,17.85,17.75,17.76,225000.0,12.0898,12.1033,12.0355,12.0423,225000.0
2011-09-21 12:30:00,17.76,17.85,17.69,17.8,276800.0,12.0423,12.1033,11.9949,12.0694,276800.0
2011-09-21 13:00:00,17.79,17.82,17.75,17.79,271500.0,12.0627,12.083,12.0355,12.0627,271500.0
2011-09-21 13:30:00,17.79,17.81,17.76,17.8,185300.0,12.0627,12.0762,12.0423,12.0694,185300.0
2011-09-21 14:00:00,17.8,17.9,17.66,17.81,596900.0,12.0694,12.1372,11.9745,12.0762,596900.0
2011-09-21 14:30:00,17.81,17.85,17.59,17.63,432900.0,12.0762,12.1033,11.927,11.9542,432900.0
2011-09-21 15:00:00,17.64,17.71,17.59,17.6,532400.0,11.9609,12.0084,11.927,11.9338,532400.0
2011-09-21 15:30:00,17.61,17.63,17.27,17.27,1754600.0,11.9406,11.9542,11.7101,11.7101,1754600.0
2011-09-22 09:30:00,16.96,17.14,16.88,16.99,552800.0,11.4999,11.6219,11.4456,11.5202,552800.0
2011-09-22 10:00:00,16.99,17.15,16.98,17.03,460300.0,11.5202,11.6287,11.5134,11.5473,460300.0
2011-09-22 10:30:00,17.04,17.11,16.94,16.94,350100.0,11.5541,11.6016,11.4863,11.4863,350100.0
2011-09-22 11:00:00,16.94,17.03,16.94,17.0,473200.0,11.4863,11.5473,11.4863,11.527,473200.0
2011-09-22 11:30:00,17.0,17.07,16.97,16.97,282800.0,11.527,11.5745,11.5067,11.5067,282800.0
2011-09-22 12:00:00,16.97,17.06,16.93,17.02,407200.0,11.5067,11.5677,11.4795,11.5406,407200.0
2011-09-22 12:30:00,17.02,17.08,17.02,17.02,317200.0,11.5406,11.5812,11.5406,11.5406,317200.0
2011-09-22 13:00:00,17.03,17.03,16.9,16.95,281400.0,11.5473,11.5473,11.4592,11.4931,281400.0
2011-09-22 13:30:00,16.94,17.05,16.92,16.98,514200.0,11.4863,11.5609,11.4727,11.5134,514200.0
2011-09-22 14:00:00,16.99,17.24,16.95,17.13,599000.0,11.5202,11.6897,11.4931,11.6151,599000.0
2011-09-22 14:30:00,17.12,17.17,17.02,17.02,501300.0,11.6084,11.6423,11.5406,11.5406,501300.0
2011-09-22 15:00:00,17.02,17.08,16.95,17.0,558700.0,11.5406,11.5812,11.4931,11.527,558700.0
2011-09-22 15:30:00,17.0,17.16,16.96,17.09,2147500.0,11.527,11.6355,11.4999,11.588,2147500.0
2011-09-23 09:30:00,17.05,17.24,17.0,17.14,624700.0,11.5609,11.6897,11.527,11.6219,624700.0
2011-09-23 10:00:00,17.14,17.26,17.11,17.15,791200.0,11.6219,11.7033,11.6016,11.6287,791200.0
2011-09-23 10:30:00,17.16,17.26,17.07,17.22,405500.0,11.6355,11.7033,11.5745,11.6762,405500.0
2011-09-23 11:00:00,17.22,17.22,17.08,17.11,447600.0,11.6762,11.6762,11.5812,11.6016,447600.0
2011-09-23 11:30:00,17.11,17.13,17.02,17.13,227400.0,11.6016,11.6151,11.5406,11.6151,227400.0
2011-09-23 12:00:00,17.13,17.16,17.07,17.11,185000.0,11.6151,11.6355,11.5745,11.6016,185000.0
2011-09-23 12:30:00,17.11,17.15,17.02,17.03,313600.0,11.6016,11.6287,11.5406,11.5473,313600.0
2011-09-23 13:00:00,17.03,17.07,16.96,17.04,252000.0,11.5473,11.5745,11.4999,11.5541,252000.0
2011-09-23 13:30:00,17.04,17.19,17.03,17.14,260100.0,11.5541,11.6558,11.5473,11.6219,260100.0
2011-09-23 14:00:00,17.15,17.18,17.09,17.1,242700.0,11.6287,11.649,11.588,11.5948,242700.0
2011-09-23 14:30:00,17.1,17.17,17.08,17.1,270100.0,11.5948,11.6423,11.5812,11.5948,270100.0
2011-09-23 15:00:00,17.1,17.21,17.1,17.19,519400.0,11.5948,11.6694,11.5948,11.6558,519400.0
2011-09-23 15:30:00,17.2,17.23,17.09,17.17,938000.0,11.6626,11.6829,11.588,11.6423,938000.0
2011-09-26 09:30:00,17.37,17.41,17.22,17.22,160800.0,11.7779,11.805,11.6762,11.6762,160800.0
2011-09-26 10:00:00,17.22,17.29,17.16,17.28,224600.0,11.6762,11.7236,11.6355,11.7168,224600.0
2011-09-26 10:30:00,17.28,17.33,17.2,17.29,255800.0,11.7168,11.7508,11.6626,11.7236,255800.0
2011-09-26 11:00:00,17.3,17.35,17.27,17.34,253900.0,11.7304,11.7643,11.7101,11.7575,253900.0
2011-09-26 11:30:00,17.35,17.39,17.3,17.35,241400.0,11.7643,11.7914,11.7304,11.7643,241400.0
2011-09-26 12:00:00,17.35,17.35,17.28,17.32,181000.0,11.7643,11.7643,11.7168,11.744,181000.0
2011-09-26 12:30:00,17.33,17.35,17.27,17.33,176800.0,11.7508,11.7643,11.7101,11.7508,176800.0
2011-09-26 13:00:00,17.32,17.32,17.21,17.23,249600.0,11.744,11.744,11.6694,11.6829,249600.0
2011-09-26 13:30:00,17.23,17.31,17.2,17.29,211700.0,11.6829,11.7372,11.6626,11.7236,211700.0
2011-09-26 14:00:00,17.3,17.39,17.28,17.33,552900.0,11.7304,11.7914,11.7168,11.7508,552900.0
2011-09-26 14:30:00,17.32,17.39,17.31,17.35,487800.0,11.744,11.7914,11.7372,11.7643,487800.0
2011-09-26 15:00:00,17.34,17.43,17.34,17.42,465800.0,11.7575,11.8186,11.7575,11.8118,465800.0
2011-09-26 15:30:00,17.43,17.59,17.39,17.58,1260800.0,11.8186,11.927,11.7914,11.9203,1260800.0
2011-09-27 09:30:00,17.78,18.05,17.62,17.99,389300.0,12.0559,12.239,11.9474,12.1983,389300.0
2011-09-27 10:00:00,17.99,18.09,17.99,18.06,484400.0,12.1983,12.2661,12.1983,12.2457,484400.0
2011-09-27 10:30:00,18.06,18.08,17.94,17.99,479400.0,12.2457,12.2593,12.1644,12.1983,479400.0
2011-09-27 11:00:00,17.99,18.0,17.94,17.94,299100.0,12.1983,12.2051,12.1644,12.1644,299100.0
2011-09-27 11:30:00,17.95,17.98,17.92,17.97,273900.0,12.1711,12.1915,12.1508,12.1847,273900.0
2011-09-27 12:00:00,17.97,18.03,17.97,18.0,204900.0,12.1847,12.2254,12.1847,12.2051,204900.0
2011-09-27 12:30:00,18.0,18.02,17.98,18.0,233300.0,12.2051,12.2186,12.1915,12.2051,233300.0
2011-09-27 13:00:00,17.99,18.02,17.98,17.98,258500.0,12.1983,12.2186,12.1915,12.1915,258500.0
2011-09-27 13:30:00,17.98,18.02,17.97,17.99,267600.0,12.1915,12.2186,12.1847,12.1983,267600.0
2011-09-27 14:00:00,18.0,18.02,17.99,18.0,282700.0,12.2051,12.2186,12.1983,12.2051,282700.0
2011-09-27 14:30:00,18.0,18.04,17.98,18.0,378800.0,12.2051,12.2322,12.1915,12.2051,378800.0
2011-09-27 15:00:00,18.0,18.01,17.85,17.89,571300.0,12.2051,12.2118,12.1033,12.1305,571300.0
2011-09-27 15:30:00,17.88,17.97,17.7,17.81,1106500.0,12.1237,12.1847,12.0016,12.0762,1106500.0
2011-09-28 09:30:00,17.82,17.97,17.78,17.95,206300.0,12.083,12.1847,12.0559,12.1711,206300.0
2011-09-28 10:00:00,17.95,17.98,17.82,17.86,251400.0,12.1711,12.1915,12.083,12.1101,251400.0
2011-09-28 10:30:00,17.86,17.86,17.71,17.81,290700.0,12.1101,12.1101,12.0084,12.0762,290700.0
2011-09-28 11:00:00,17.81,17.82,17.71,17.76,253200.0,12.0762,12.083,12.0084,12.0423,253200.0
2011-09-28 11:30:00,17.76,17.9,17.72,17.86,238000.0,12.0423,12.1372,12.0152,12.1101,238000.0
2011-09-28 12:00:00,17.86,17.88,17.76,17.81,239000.0,12.1101,12.1237,12.0423,12.0762,239000.0
2011-09-28 12:30:00,17.81,17.83,17.75,17.81,166600.0,12.0762,12.0898,12.0355,12.0762,166600.0
2011-09-28 13:00:00,17.81,17.83,17.73,17.73,142900.0,12.0762,12.0898,12.022,12.022,142900.0
2011-09-28 13:30:00,17.73,17.74,17.65,17.66,219900.0,12.022,12.0288,11.9677,11.9745,219900.0
2011-09-28 14:00:00,17.66,17.68,17.61,17.64,281900.0,11.9745,11.9881,11.9406,11.9609,281900.0
2011-09-28 14:30:00,17.64,17.67,17.61,17.65,246200.0,11.9609,11.9813,11.9406,11.9677,246200.0
2011-09-28 15:00:00,17.65,17.75,17.64,17.67,451800.0,11.9677,12.0355,11.9609,11.9813,451800.0
2011-09-28 15:30:00,17.67,17.68,17.42,17.44,1327700.0,11.9813,11.9881,11.8118,11.8253,1327700.0
2011-09-29 09:30:00,17.83,18.17,17.8,18.14,522600.0,12.0898,12.3203,12.0694,12.3,522600.0
2011-09-29 10:00:00,18.14,18.18,18.04,18.09,518100.0,12.3,12.3271,12.2322,12.2661,518100.0
2011-09-29 10:30:00,18.09,18.11,18.02,18.07,386100.0,12.2661,12.2796,12.2186,12.2525,386100.0
2011-09-29 11:00:00,18.07,18.08,17.99,18.0,608200.0,12.2525,12.2593,12.1983,12.2051,608200.0
2011-09-29 11:30:00,17.99,18.0,17.92,17.94,242100.0,12.1983,12.2051,12.1508,12.1644,242100.0
2011-09-29 12:00:00,17.95,17.96,17.9,17.93,231800.0,12.1711,12.1779,12.1372,12.1576,231800.0
2011-09-29 12:30:00,17.93,17.97,17.87,17.89,483300.0,12.1576,12.1847,12.1169,12.1305,483300.0
2011-09-29 13:00:00,17.89,17.9,17.81,17.81,227100.0,12.1305,12.1372,12.0762,12.0762,227100.0
2011-09-29 13:30:00,17.81,17.84,17.68,17.8,425200.0,12.0762,12.0966,11.9881,12.0694,425200.0
2011-09-29 14:00:00,17.8,17.82,17.59,17.73,576800.0,12.0694,12.083,11.927,12.022,576800.0
2011-09-29 14:30:00,17.72,17.75,17.63,17.73,414300.0,12.0152,12.0355,11.9542,12.022,414300.0
2011-09-29 15:00:00,17.74,17.81,17.59,17.77,455600.0,12.0288,12.0762,11.927,12.0491,455600.0
2011-09-29 15:30:00,17.78,18.0,17.76,17.99,1165200.0,12.0559,12.2051,12.0423,12.1983,1165200.0
2011-09-30 09:30:00,17.75,18.08,17.74,17.92,487000.0,12.0355,12.2593,12.0288,12.1508,487000.0
2011-09-30 10:00:00,17.91,18.02,17.9,17.98,425700.0,12.144,12.2186,12.1372,12.1915,425700.0
2011-09-30 10:30:00,17.98,18.01,17.89,17.96,209100.0,12.1915,12.2118,12.1305,12.1779,209100.0
2011-09-30 11:00:00,17.96,18.03,17.96,17.98,303500.0,12.1779,12.2254,12.1779,12.1915,303500.0
2011-09-30 11:30:00,17.98,18.07,17.98,18.04,175000.0,12.1915,12.2525,12.1915,12.2322,175000.0
2011-09-30 12:00:00,18.03,18.06,17.98,18.01,123000.0,12.2254,12.2457,12.1915,12.2118,123000.0
2011-09-30 12:30:00,18.01,18.02,17.98,17.98,175800.0,12.2118,12.2186,12.1915,12.1915,175800.0
2011-09-30 13:00:00,17.98,18.01,17.95,17.99,303400.0,12.1915,12.2118,12.1711,12.1983,303400.0
2011-09-30 13:30:00,17.99,18.01,17.97,17.99,258900.0,12.1983,12.2118,12.1847,12.1983,258900.0
2011-09-30 14:00:00,17.99,18.0,17.93,17.97,419100.0,12.1983,12.2051,12.1576,12.1847,419100.0
2011-09-30 14:30:00,17.96,18.02,17.91,17.99,735900.0,12.1779,12.2186,12.144,12.1983,735900.0
2011-09-30 15:00:00,17.99,18.03,17.95,17.97,545500.0,12.1983,12.2254,12.1711,12.1847,545500.0
2011-09-30 15:30:00,17.98,18.01,17.76,17.76,1973900.0,12.1915,12.2118,12.0423,12.0423,1973900.0
2011-10-03 09:30:00,17.65,17.92,17.56,17.77,291800.0,11.9677,12.1508,11.9067,12.0491,291800.0
2011-10-03 10:00:00,17.76,17.93,17.74,17.78,274400.0,12.0423,12.1576,12.0288,12.0559,274400.0
2011-10-03 10:30:00,17.78,17.79,17.6,17.68,284200.0,12.0559,12.0627,11.9338,11.9881,284200.0
2011-10-03 11:00:00,17.67,17.77,17.59,17.72,255000.0,11.9813,12.0491,11.927,12.0152,255000.0
2011-10-03 11:30:00,17.72,17.74,17.64,17.7,169300.0,12.0152,12.0288,11.9609,12.0016,169300.0
2011-10-03 12:00:00,17.7,17.73,17.53,17.57,176500.0,12.0016,12.022,11.8864,11.9135,176500.0
2011-10-03 12:30:00,17.56,17.56,17.47,17.53,154000.0,11.9067,11.9067,11.8457,11.8864,154000.0
2011-10-03 13:00:00,17.52,17.54,17.38,17.41,244200.0,11.8796,11.8931,11.7847,11.805,244200.0
2011-10-03 13:30:00,17.42,17.42,17.25,17.39,445000.0,11.8118,11.8118,11.6965,11.7914,445000.0
2011-10-03 14:00:00,17.4,17.48,17.35,17.39,329100.0,11.7982,11.8525,11.7643,11.7914,329100.0
2011-10-03 14:30:00,17.39,17.43,17.28,17.42,289200.0,11.7914,11.8186,11.7168,11.8118,289200.0
2011-10-03 15:00:00,17.42,17.49,17.34,17.36,365100.0,11.8118,11.8592,11.7575,11.7711,365100.0
2011-10-03 15:30:00,17.36,17.53,17.28,17.29,1380100.0,11.7711,11.8864,11.7168,11.7236,1380100.0
2011-10-04 09:30:00,17.05,17.27,16.97,17.26,592200.0,11.5609,11.7101,11.5067,11.7033,592200.0
2011-10-04 10:00:00,17.25,17.29,17.09,17.15,522300.0,11.6965,11.7236,11.588,11.6287,522300.0
2011-10-04 10:30:00,17.15,17.31,17.1,17.22,363100.0,11.6287,11.7372,11.5948,11.6762,363100.0
2011-10-04 11:00:00,17.23,17.28,17.14,17.16,331400.0,11.6829,11.7168,11.6219,11.6355,331400.0
2011-10-04 11:30:00,17.16,17.19,17.07,17.15,220200.0,11.6355,11.6558,11.5745,11.6287,220200.0
2011-10-04 12:00:00,17.15,17.26,17.14,17.14,292100.0,11.6287,11.7033,11.6219,11.6219,292100.0
2011-10-04 12:30:00,17.15,17.23,17.14,17.17,169000.0,11.6287,11.6829,11.6219,11.6423,169000.0
2011-10-04 13:00:00,17.17,17.17,17.09,17.11,195900.0,11.6423,11.6423,11.588,11.6016,195900.0
2011-10-04 13:30:00,17.11,17.18,17.1,17.15,248100.0,11.6016,11.649,11.5948,11.6287,248100.0
2011-10-04 14:00:00,17.16,17.21,17.1,17.12,351600.0,11.6355,11.6694,11.5948,11.6084,351600.0
2011-10-04 14:30:00,17.13,17.17,17.08,17.1,431300.0,11.6151,11.6423,11.5812,11.5948,431300.0
2011-10-04 15:00:00,17.1,17.24,17.04,17.21,522700.0,11.5948,11.6897,11.5541,11.6694,522700.0
2011-10-04 15:30:00,17.21,17.87,17.2,17.82,1935900.0,11.6694,12.1169,11.6626,12.083,1935900.0
2011-10-05 09:30:00,17.79,17.81,17.61,17.68,330700.0,12.0627,12.0762,11.9406,11.9881,330700.0
2011-10-05 10:00:00,17.68,17.81,17.66,17.68,227200.0,11.9881,12.0762,11.9745,11.9881,227200.0
2011-10-05 10:30:00,17.68,17.81,17.65,17.78,253100.0,11.9881,12.0762,11.9677,12.0559,253100.0
2011-10-05 11:00:00,17.79,17.83,17.7,17.71,184800.0,12.0627,12.0898,12.0016,12.0084,184800.0
2011-10-05 11:30:00,17.71,17.79,17.7,17.78,169600.0,12.0084,12.0627,12.0016,12.0559,169600.0
2011-10-05 12:00:00,17.79,17.82,17.75,17.76,173500.0,12.0627,12.083,12.0355,12.0423,173500.0
2011-10-05 12:30:00,17.76,17.78,17.66,17.77,260700.0,12.0423,12.0559,11.9745,12.0491,260700.0
2011-10-05 13:00:00,17.77,17.9,17.77,17.87,207400.0,12.0491,12.1372,12.0491,12.1169,207400.0
2011-10-05 13:30:00,17.88,17.97,17.84,17.95,209300.0,12.1237,12.1847,12.0966,12.1711,209300.0
2011-10-05 14:00:00,17.95,18.05,17.91,18.04,333900.0,12.1711,12.239,12.144,12.2322,333900.0
2011-10-05 14:30:00,18.04,18.07,17.91,17.99,281700.0,12.2322,12.2525,12.144,12.1983,281700.0
2011-10-05 15:00:00,18.0,18.08,17.95,18.05,349700.0,12.2051,12.2593,12.1711,12.239,349700.0
2011-10-05 15:30:00,18.06,18.26,18.06,18.16,1081600.0,12.2457,12.3813,12.2457,12.3135,1081600.0
2011-10-06 09:30:00,18.03,18.18,17.99,18.08,169000.0,12.2254,12.3271,12.1983,12.2593,169000.0
2011-10-06 10:00:00,18.07,18.23,18.05,18.2,219900.0,12.2525,12.361,12.239,12.3407,219900.0
2011-10-06 10:30:00,18.2,18.35,18.19,18.19,184400.0,12.3407,12.4424,12.3339,12.3339,184400.0
2011-10-06 11:00:00,18.2,18.37,18.2,18.35,250100.0,12.3407,12.4559,12.3407,12.4424,250100.0
2011-10-06 11:30:00,18.35,18.41,18.28,18.31,152000.0,12.4424,12.4831,12.3949,12.4152,152000.0
2011-10-06 12:00:00,18.32,18.38,18.3,18.31,140400.0,12.422,12.4627,12.4085,12.4152,140400.0
2011-10-06 12:30:00,18.31,18.32,18.22,18.25,104700.0,12.4152,12.422,12.3542,12.3746,104700.0
2011-10-06 13:00:00,18.25,18.36,18.22,18.3,212700.0,12.3746,12.4492,12.3542,12.4085,212700.0
2011-10-06 13:30:00,18.3,18.38,18.27,18.34,143900.0,12.4085,12.4627,12.3881,12.4356,143900.0
2011-10-06 14:00:00,18.35,18.45,18.32,18.41,145300.0,12.4424,12.5102,12.422,12.4831,145300.0
2011-10-06 14:30:00,18.41,18.42,18.32,18.38,144400.0,12.4831,12.4898,12.422,12.4627,144400.0
2011-10-06 15:00:00,18.38,18.43,18.28,18.29,305800.0,12.4627,12.4966,12.3949,12.4017,305800.0
2011-10-06 15:30:00,18.29,18.55,18.29,18.55,918300.0,12.4017,12.578,12.4017,12.578,918300.0
2011-10-07 09:30:00,18.55,18.63,18.44,18.59,277100.0,12.578,12.6322,12.5034,12.6051,277100.0
2011-10-07 10:00:00,18.59,18.62,18.51,18.57,221600.0,12.6051,12.6254,12.5509,12.5915,221600.0
2011-10-07 10:30:00,18.57,18.59,18.5,18.51,166300.0,12.5915,12.6051,12.5441,12.5509,166300.0
2011-10-07 11:00:00,18.51,18.55,18.44,18.51,432900.0,12.5509,12.578,12.5034,12.5509,432900.0
2011-10-07 11:30:00,18.51,18.52,18.44,18.46,215100.0,12.5509,12.5576,12.5034,12.517,215100.0
2011-10-07 12:00:00,18.47,18.49,18.27,18.28,670100.0,12.5237,12.5373,12.3881,12.3949,670100.0
2011-10-07 12:30:00,18.27,18.29,18.14,18.18,362600.0,12.3881,12.4017,12.3,12.3271,362600.0
2011-10-07 13:00:00,18.18,18.3,18.15,18.25,264700.0,12.3271,12.4085,12.3068,12.3746,264700.0
2011-10-07 13:30:00,18.25,18.25,18.14,18.2,355100.0,12.3746,12.3746,12.3,12.3407,355100.0
2011-10-07 14:00:00,18.21,18.22,18.12,18.13,335400.0,12.3474,12.3542,12.2864,12.2932,335400.0
2011-10-07 14:30:00,18.14,18.22,18.12,18.2,872600.0,12.3,12.3542,12.2864,12.3407,872600.0
2011-10-07 15:00:00,18.19,18.37,18.16,18.37,273800.0,12.3339,12.4559,12.3135,12.4559,273800.0
2011-10-07 15:30:00,18.37,18.43,18.09,18.11,1081700.0,12.4559,12.4966,12.2661,12.2796,1081700.0
2011-10-10 09:30:00,18.43,18.58,18.4,18.46,173400.0,12.4966,12.5983,12.4763,12.517,173400.0
2011-10-10 10:00:00,18.45,18.53,18.41,18.49,205600.0,12.5102,12.5644,12.4831,12.5373,205600.0
2011-10-10 10:30:00,18.49,18.58,18.46,18.57,135500.0,12.5373,12.5983,12.517,12.5915,135500.0
2011-10-10 11:00:00,18.57,18.6,18.53,18.6,88800.0,12.5915,12.6119,12.5644,12.6119,88800.0
2011-10-10 11:30:00,18.6,18.63,18.6,18.63,130600.0,12.6119,12.6322,12.6119,12.6322,130600.0
2011-10-10 12:00:00,18.63,18.65,18.55,18.59,172700.0,12.6322,12.6458,12.578,12.6051,172700.0
2011-10-10 12:30:00,18.58,18.61,18.55,18.58,76300.0,12.5983,12.6187,12.578,12.5983,76300.0
2011-10-10 13:00:00,18.58,18.66,18.57,18.61,142300.0,12.5983,12.6526,12.5915,12.6187,142300.0
2011-10-10 13:30:00,18.61,18.64,18.59,18.63,89900.0,12.6187,12.639,12.6051,12.6322,89900.0
2011-10-10 14:00:00,18.63,18.66,18.59,18.66,107500.0,12.6322,12.6526,12.6051,12.6526,107500.0
2011-10-10 14:30:00,18.65,18.67,18.59,18.6,121400.0,12.6458,12.6593,12.6051,12.6119,121400.0
2011-10-10 15:00:00,18.61,18.64,18.56,18.58,467500.0,12.6187,12.639,12.5848,12.5983,467500.0
2011-10-10 15:30:00,18.58,18.84,18.55,18.83,1171000.0,12.5983,12.7746,12.578,12.7678,1171000.0
2011-10-11 09:30:00,18.72,18.72,18.49,18.49,530300.0,12.6933,12.6933,12.5373,12.5373,530300.0
2011-10-11 10:00:00,18.49,18.52,18.46,18.5,372200.0,12.5373,12.5576,12.517,12.5441,372200.0
2011-10-11 10:30:00,18.5,18.64,18.49,18.57,1018200.0,12.5441,12.639,12.5373,12.5915,1018200.0
2011-10-11 11:00:00,18.58,18.61,18.5,18.5,321300.0,12.5983,12.6187,12.5441,12.5441,321300.0
2011-10-11 11:30:00,18.51,18.57,18.51,18.55,186000.0,12.5509,12.5915,12.5509,12.578,186000.0
2011-10-11 12:00:00,18.55,18.56,18.5,18.51,77300.0,12.578,12.5848,12.5441,12.5509,77300.0
2011-10-11 12:30:00,18.51,18.53,18.48,18.5,350400.0,12.5509,12.5644,12.5305,12.5441,350400.0
2011-10-11 13:00:00,18.5,18.51,18.42,18.51,247400.0,12.5441,12.5509,12.4898,12.5509,247400.0
2011-10-11 13:30:00,18.51,18.54,18.46,18.5,341400.0,12.5509,12.5712,12.517,12.5441,341400.0
2011-10-11 14:00:00,18.51,18.58,18.46,18.46,349900.0,12.5509,12.5983,12.517,12.517,349900.0
2011-10-11 14:30:00,18.47,18.52,18.46,18.51,266800.0,12.5237,12.5576,12.517,12.5509,266800.0
2011-10-11 15:00:00,18.51,18.6,18.46,18.47,751500.0,12.5509,12.6119,12.517,12.5237,751500.0
2011-10-11 15:30:00,18.47,18.53,18.38,18.39,1673800.0,12.5237,12.5644,12.4627,12.4695,1673800.0
2011-10-12 09:30:00,18.4,18.47,18.11,18.34,865400.0,12.4763,12.5237,12.2796,12.4356,865400.0
2011-10-12 10:00:00,18.33,18.41,18.22,18.29,701000.0,12.4288,12.4831,12.3542,12.4017,701000.0
2011-10-12 10:30:00,18.3,18.36,18.25,18.28,577100.0,12.4085,12.4492,12.3746,12.3949,577100.0
2011-10-12 11:00:00,18.27,18.39,18.25,18.34,436900.0,12.3881,12.4695,12.3746,12.4356,436900.0
2011-10-12 11:30:00,18.34,18.46,18.31,18.4,293700.0,12.4356,12.517,12.4152,12.4763,293700.0
2011-10-12 12:00:00,18.41,18.47,18.4,18.47,305800.0,12.4831,12.5237,12.4763,12.5237,305800.0
2011-10-12 12:30:00,18.46,18.5,18.44,18.46,280800.0,12.517,12.5441,12.5034,12.517,280800.0
2011-10-12 13:00:00,18.46,18.52,18.45,18.52,162800.0,12.517,12.5576,12.5102,12.5576,162800.0
2011-10-12 13:30:00,18.52,18.68,18.51,18.68,520000.0,12.5576,12.6661,12.5509,12.6661,520000.0
2011-10-12 14:00:00,18.68,18.84,18.65,18.76,566300.0,12.6661,12.7746,12.6458,12.7204,566300.0
2011-10-12 14:30:00,18.76,18.81,18.65,18.65,1093500.0,12.7204,12.7543,12.6458,12.6458,1093500.0
2011-10-12 15:00:00,18.65,18.66,18.53,18.61,490800.0,12.6458,12.6526,12.5644,12.6187,490800.0
2011-10-12 15:30:00,18.61,18.68,18.5,18.51,2342400.0,12.6187,12.6661,12.5441,12.5509,2342400.0
2011-10-13 09:30:00,18.3,18.37,18.12,18.14,408500.0,12.4085,12.4559,12.2864,12.3,408500.0
2011-10-13 10:00:00,18.13,18.15,17.98,18.02,449300.0,12.2932,12.3068,12.1915,12.2186,449300.0
2011-10-13 10:30:00,18.02,18.19,18.02,18.05,319900.0,12.2186,12.3339,12.2186,12.239,319900.0
2011-10-13 11:00:00,18.04,18.15,18.04,18.07,278900.0,12.2322,12.3068,12.2322,12.2525,278900.0
2011-10-13 11:30:00,18.07,18.11,18.03,18.07,175800.0,12.2525,12.2796,12.2254,12.2525,175800.0
2011-10-13 12:00:00,18.07,18.15,18.07,18.09,155300.0,12.2525,12.3068,12.2525,12.2661,155300.0
2011-10-13 12:30:00,18.09,18.14,18.05,18.12,106300.0,12.2661,12.3,12.239,12.2864,106300.0
2011-10-13 13:00:00,18.13,18.19,18.09,18.16,163900.0,12.2932,12.3339,12.2661,12.3135,163900.0
2011-10-13 13:30:00,18.16,18.28,18.16,18.21,315000.0,12.3135,12.3949,12.3135,12.3474,315000.0
2011-10-13 14:00:00,18.21,18.3,18.2,18.27,294500.0,12.3474,12.4085,12.3407,12.3881,294500.0
2011-10-13 14:30:00,18.27,18.33,18.24,18.28,263300.0,12.3881,12.4288,12.3678,12.3949,263300.0
2011-10-13 15:00:00,18.28,18.34,18.19,18.21,644900.0,12.3949,12.4356,12.3339,12.3474,644900.0
2011-10-13 15:30:00,18.21,18.28,18.17,18.2,1009300.0,12.3474,12.3949,12.3203,12.3407,1009300.0
2011-10-14 09:30:00,18.37,18.46,18.28,18.33,251400.0,12.4559,12.517,12.3949,12.4288,251400.0
2011-10-14 10:00:00,18.33,18.34,18.03,18.04,621600.0,12.4288,12.4356,12.2254,12.2322,621600.0
2011-10-14 10:30:00,18.04,18.12,18.01,18.09,407100.0,12.2322,12.2864,12.2118,12.2661,407100.0
2011-10-14 11:00:00,18.09,18.12,18.04,18.06,225700.0,12.2661,12.2864,12.2322,12.2457,225700.0
2011-10-14 11:30:00,18.06,18.09,18.05,18.05,290300.0,12.2457,12.2661,12.239,12.239,290300.0
2011-10-14 12:00:00,18.05,18.05,17.96,17.98,220800.0,12.239,12.239,12.1779,12.1915,220800.0
2011-10-14 12:30:00,17.98,17.98,17.95,17.97,162800.0,12.1915,12.1915,12.1711,12.1847,162800.0
2011-10-14 13:00:00,17.97,18.0,17.96,17.98,203000.0,12.1847,12.2051,12.1779,12.1915,203000.0
2011-10-14 13:30:00,17.99,17.99,17.89,17.89,646400.0,12.1983,12.1983,12.1305,12.1305,646400.0
2011-10-14 14:00:00,17.9,17.96,17.89,17.94,549100.0,12.1372,12.1779,12.1305,12.1644,549100.0
2011-10-14 14:30:00,17.94,17.95,17.89,17.93,390000.0,12.1644,12.1711,12.1305,12.1576,390000.0
2011-10-14 15:00:00,17.93,17.95,17.89,17.94,578800.0,12.1576,12.1711,12.1305,12.1644,578800.0
2011-10-14 15:30:00,17.95,17.96,17.87,17.94,2233300.0,12.1711,12.1779,12.1169,12.1644,2233300.0
2011-10-17 09:30:00,17.88,17.97,17.76,17.85,291100.0,12.1237,12.1847,12.0423,12.1033,291100.0
2011-10-17 10:00:00,17.85,17.86,17.73,17.73,388100.0,12.1033,12.1101,12.022,12.022,388100.0
2011-10-17 10:30:00,17.74,17.76,17.65,17.75,410100.0,12.0288,12.0423,11.9677,12.0355,410100.0
2011-10-17 11:00:00,17.75,17.76,17.7,17.75,228400.0,12.0355,12.0423,12.0016,12.0355,228400.0
2011-10-17 11:30:00,17.75,17.76,17.64,17.7,384000.0,12.0355,12.0423,11.9609,12.0016,384000.0
2011-10-17 12:00:00,17.69,17.75,17.69,17.75,234200.0,11.9949,12.0355,11.9949,12.0355,234200.0
2011-10-17 12:30:00,17.75,17.78,17.72,17.75,316100.0,12.0355,12.0559,12.0152,12.0355,316100.0
2011-10-17 13:00:00,17.74,17.77,17.72,17.75,325600.0,12.0288,12.0491,12.0152,12.0355,325600.0
2011-10-17 13:30:00,17.75,17.78,17.71,17.76,562500.0,12.0355,12.0559,12.0084,12.0423,562500.0
2011-10-17 14:00:00,17.76,17.78,17.73,17.78,432500.0,12.0423,12.0559,12.022,12.0559,432500.0
2011-10-17 14:30:00,17.77,17.8,17.73,17.8,308200.0,12.0491,12.0694,12.022,12.0694,308200.0
2011-10-17 15:00:00,17.8,17.84,17.75,17.75,477500.0,12.0694,12.0966,12.0355,12.0355,477500.0
2011-10-17 15:30:00,17.75,17.85,17.66,17.71,1786700.0,12.0355,12.1033,11.9745,12.0084,1786700.0
2011-10-18 09:30:00,17.5,17.74,17.49,17.68,448500.0,11.866,12.0288,11.8592,11.9881,448500.0
2011-10-18 10:00:00,17.69,17.82,17.56,17.82,458900.0,11.9949,12.083,11.9067,12.083,458900.0
2011-10-18 10:30:00,17.82,17.84,17.77,17.8,263900.0,12.083,12.0966,12.0491,12.0694,263900.0
2011-10-18 11:00:00,17.81,17.87,17.78,17.81,316600.0,12.0762,12.1169,12.0559,12.0762,316600.0
2011-10-18 11:30:00,17.81,17.98,17.81,17.96,277200.0,12.0762,12.1915,12.0762,12.1779,277200.0
2011-10-18 12:00:00,17.96,18.02,17.96,17.98,244800.0,12.1779,12.2186,12.1779,12.1915,244800.0
2011-10-18 12:30:00,17.98,18.09,17.97,18.07,118600.0,12.1915,12.2661,12.1847,12.2525,118600.0
2011-10-18 13:00:00,18.08,18.1,18.01,18.03,104600.0,12.2593,12.2729,12.2118,12.2254,104600.0
2011-10-18 13:30:00,18.03,18.06,18.0,18.04,97200.0,12.2254,12.2457,12.2051,12.2322,97200.0
2011-10-18 14:00:00,18.04,18.05,17.98,17.99,197200.0,12.2322,12.239,12.1915,12.1983,197200.0
2011-10-18 14:30:00,17.99,18.03,17.93,18.03,267800.0,12.1983,12.2254,12.1576,12.2254,267800.0
2011-10-18 15:00:00,18.03,18.31,18.03,18.09,729900.0,12.2254,12.4152,12.2254,12.2661,729900.0
2011-10-18 15:30:00,18.09,18.28,18.05,18.16,1447100.0,12.2661,12.3949,12.239,12.3135,1447100.0
2011-10-19 09:30:00,18.03,18.4,18.03,18.31,309500.0,12.2254,12.4763,12.2254,12.4152,309500.0
2011-10-19 10:00:00,18.31,18.44,18.23,18.42,256700.0,12.4152,12.5034,12.361,12.4898,256700.0
2011-10-19 10:30:00,18.43,18.45,18.27,18.31,297700.0,12.4966,12.5102,12.3881,12.4152,297700.0
2011-10-19 11:00:00,18.3,18.31,18.18,18.23,553000.0,12.4085,12.4152,12.3271,12.361,553000.0
2011-10-19 11:30:00,18.23,18.34,18.22,18.23,232400.0,12.361,12.4356,12.3542,12.361,232400.0
2011-10-19 12:00:00,18.22,18.29,18.2,18.26,245500.0,12.3542,12.4017,12.3407,12.3813,245500.0
2011-10-19 12:30:00,18.26,18.27,18.18,18.2,314500.0,12.3813,12.3881,12.3271,12.3407,314500.0
2011-10-19 13:00:00,18.19,18.24,18.19,18.2,119600.0,12.3339,12.3678,12.3339,12.3407,119600.0
2011-10-19 13:30:00,18.2,18.2,18.13,18.19,152300.0,12.3407,12.3407,12.2932,12.3339,152300.0
2011-10-19 14:00:00,18.19,18.22,18.06,18.09,289100.0,12.3339,12.3542,12.2457,12.2661,289100.0
2011-10-19 14:30:00,18.08,18.17,18.07,18.13,495200.0,12.2593,12.3203,12.2525,12.2932,495200.0
2011-10-19 15:00:00,18.12,18.14,18.02,18.07,449200.0,12.2864,12.3,12.2186,12.2525,449200.0
2011-10-19 15:30:00,18.08,18.16,18.05,18.06,1033100.0,12.2593,12.3135,12.239,12.2457,1033100.0
2011-10-20 09:30:00,18.13,18.2,18.0,18.1,179700.0,12.2932,12.3407,12.2051,12.2729,179700.0
2011-10-20 10:00:00,18.1,18.13,18.02,18.05,374300.0,12.2729,12.2932,12.2186,12.239,374300.0
2011-10-20 10:30:00,18.05,18.06,17.98,17.98,263500.0,12.239,12.2457,12.1915,12.1915,263500.0
2011-10-20 11:00:00,17.98,18.05,17.97,18.03,146600.0,12.1915,12.239,12.1847,12.2254,146600.0
2011-10-20 11:30:00,18.03,18.08,17.99,18.03,337300.0,12.2254,12.2593,12.1983,12.2254,337300.0
2011-10-20 12:00:00,18.03,18.05,17.99,18.03,160700.0,12.2254,12.239,12.1983,12.2254,160700.0
2011-10-20 12:30:00,18.02,18.06,17.98,18.04,427900.0,12.2186,12.2457,12.1915,12.2322,427900.0
2011-10-20 13:00:00,18.04,18.12,18.03,18.07,611500.0,12.2322,12.2864,12.2254,12.2525,611500.0
2011-10-20 13:30:00,18.07,18.1,17.98,18.02,447300.0,12.2525,12.2729,12.1915,12.2186,447300.0
2011-10-20 14:00:00,18.02,18.08,18.02,18.05,499900.0,12.2186,12.2593,12.2186,12.239,499900.0
2011-10-20 14:30:00,18.05,18.25,18.04,18.2,643700.0,12.239,12.3746,12.2322,12.3407,643700.0
2011-10-20 15:00:00,18.2,18.2,18.09,18.11,606700.0,12.3407,12.3407,12.2661,12.2796,606700.0
2011-10-20 15:30:00,18.11,18.21,18.09,18.19,1455000.0,12.2796,12.3474,12.2661,12.3339,1455000.0
2011-10-21 09:30:00,18.41,18.41,18.31,18.34,999400.0,12.4831,12.4831,12.4152,12.4356,999400.0
2011-10-21 10:00:00,18.35,18.42,18.33,18.39,527600.0,12.4424,12.4898,12.4288,12.4695,527600.0
2011-10-21 10:30:00,18.39,18.41,18.35,18.37,659400.0,12.4695,12.4831,12.4424,12.4559,659400.0
2011-10-21 11:00:00,18.37,18.37,18.3,18.34,341100.0,12.4559,12.4559,12.4085,12.4356,341100.0
2011-10-21 11:30:00,18.35,18.39,18.34,18.36,451000.0,12.4424,12.4695,12.4356,12.4492,451000.0
2011-10-21 12:00:00,18.36,18.36,18.31,18.33,291400.0,12.4492,12.4492,12.4152,12.4288,291400.0
2011-10-21 12:30:00,18.34,18.35,18.3,18.35,137000.0,12.4356,12.4424,12.4085,12.4424,137000.0
2011-10-21 13:00:00,18.34,18.36,18.3,18.31,189300.0,12.4356,12.4492,12.4085,12.4152,189300.0
2011-10-21 13:30:00,18.31,18.35,18.26,18.27,219000.0,12.4152,12.4424,12.3813,12.3881,219000.0
2011-10-21 14:00:00,18.27,18.35,18.26,18.33,393700.0,12.3881,12.4424,12.3813,12.4288,393700.0
2011-10-21 14:30:00,18.33,18.41,18.29,18.41,345400.0,12.4288,12.4831,12.4017,12.4831,345400.0
2011-10-21 15:00:00,18.41,18.52,18.41,18.49,297500.0,12.4831,12.5576,12.4831,12.5373,297500.0
2011-10-21 15:30:00,18.49,18.61,18.45,18.58,1625500.0,12.5373,12.6187,12.5102,12.5983,1625500.0
2011-10-24 09:30:00,18.66,18.73,18.51,18.7,249300.0,12.6526,12.7,12.5509,12.6797,249300.0
2011-10-24 10:00:00,18.7,18.75,18.68,18.7,430600.0,12.6797,12.7136,12.6661,12.6797,430600.0
2011-10-24 10:30:00,18.7,18.72,18.57,18.58,446100.0,12.6797,12.6933,12.5915,12.5983,446100.0
2011-10-24 11:00:00,18.58,18.68,18.58,18.67,218900.0,12.5983,12.6661,12.5983,12.6593,218900.0
2011-10-24 11:30:00,18.67,18.76,18.67,18.71,258500.0,12.6593,12.7204,12.6593,12.6865,258500.0
2011-10-24 12:00:00,18.71,18.75,18.68,18.74,115900.0,12.6865,12.7136,12.6661,12.7068,115900.0
2011-10-24 12:30:00,18.74,18.75,18.65,18.69,180900.0,12.7068,12.7136,12.6458,12.6729,180900.0
2011-10-24 13:00:00,18.7,18.73,18.67,18.69,112000.0,12.6797,12.7,12.6593,12.6729,112000.0
2011-10-24 13:30:00,18.69,18.75,18.68,18.75,174200.0,12.6729,12.7136,12.6661,12.7136,174200.0
2011-10-24 14:00:00,18.74,18.75,18.66,18.68,166600.0,12.7068,12.7136,12.6526,12.6661,166600.0
2011-10-24 14:30:00,18.67,18.69,18.65,18.67,252100.0,12.6593,12.6729,12.6458,12.6593,252100.0
2011-10-24 15:00:00,18.67,18.71,18.53,18.54,500300.0,12.6593,12.6865,12.5644,12.5712,500300.0
2011-10-24 15:30:00,18.54,18.65,18.54,18.63,937900.0,12.5712,12.6458,12.5712,12.6322,937900.0
2011-10-25 09:30:00,18.56,18.56,18.29,18.44,377700.0,12.5848,12.5848,12.4017,12.5034,377700.0
2011-10-25 10:00:00,18.46,18.52,18.39,18.48,461000.0,12.517,12.5576,12.4695,12.5305,461000.0
2011-10-25 10:30:00,18.48,18.53,18.46,18.48,568600.0,12.5305,12.5644,12.517,12.5305,568600.0
2011-10-25 11:00:00,18.48,18.51,18.42,18.45,285000.0,12.5305,12.5509,12.4898,12.5102,285000.0
2011-10-25 11:30:00,18.44,18.46,18.41,18.45,159600.0,12.5034,12.517,12.4831,12.5102,159600.0
2011-10-25 12:00:00,18.44,18.58,18.44,18.58,147200.0,12.5034,12.5983,12.5034,12.5983,147200.0
2011-10-25 12:30:00,18.57,18.58,18.52,18.54,131300.0,12.5915,12.5983,12.5576,12.5712,131300.0
2011-10-25 13:00:00,18.53,18.64,18.53,18.63,229500.0,12.5644,12.639,12.5644,12.6322,229500.0
2011-10-25 13:30:00,18.62,18.63,18.57,18.62,429400.0,12.6254,12.6322,12.5915,12.6254,429400.0
2011-10-25 14:00:00,18.62,18.62,18.57,18.59,358700.0,12.6254,12.6254,12.5915,12.6051,358700.0
2011-10-25 14:30:00,18.58,18.63,18.57,18.62,512800.0,12.5983,12.6322,12.5915,12.6254,512800.0
2011-10-25 15:00:00,18.63,18.66,18.58,18.61,706800.0,12.6322,12.6526,12.5983,12.6187,706800.0
2011-10-25 15:30:00,18.6,18.64,18.43,18.47,1653100.0,12.6119,12.639,12.4966,12.5237,1653100.0
2011-10-26 09:30:00,18.8,18.97,18.75,18.94,807800.0,12.7475,12.8628,12.7136,12.8424,807800.0
2011-10-26 10:00:00,18.94,19.05,18.9,19.04,1118700.0,12.8424,12.917,12.8153,12.9102,1118700.0
2011-10-26 10:30:00,19.05,19.05,18.76,18.87,520400.0,12.917,12.917,12.7204,12.795,520400.0
2011-10-26 11:00:00,18.86,18.97,18.85,18.96,338600.0,12.7882,12.8628,12.7814,12.856,338600.0
2011-10-26 11:30:00,18.95,19.01,18.93,18.99,271600.0,12.8492,12.8899,12.8356,12.8763,271600.0
2011-10-26 12:00:00,18.98,19.01,18.96,19.0,247100.0,12.8695,12.8899,12.856,12.8831,247100.0
2011-10-26 12:30:00,18.99,19.01,18.89,18.9,235500.0,12.8763,12.8899,12.8085,12.8153,235500.0
2011-10-26 13:00:00,18.9,18.98,18.82,18.98,447700.0,12.8153,12.8695,12.7611,12.8695,447700.0
2011-10-26 13:30:00,18.97,19.12,18.96,19.12,769600.0,12.8628,12.9645,12.856,12.9645,769600.0
2011-10-26 14:00:00,19.12,19.15,19.0,19.01,662100.0,12.9645,12.9848,12.8831,12.8899,662100.0
2011-10-26 14:30:00,19.0,19.07,18.97,19.0,499100.0,12.8831,12.9306,12.8628,12.8831,499100.0
2011-10-26 15:00:00,19.01,19.05,18.99,19.03,542100.0,12.8899,12.917,12.8763,12.9035,542100.0
2011-10-26 15:30:00,19.03,19.11,19.01,19.08,1680400.0,12.9035,12.9577,12.8899,12.9374,1680400.0
2011-10-27 09:30:00,19.63,19.65,19.49,19.57,748100.0,13.3103,13.3238,13.2154,13.2696,748100.0
2011-10-27 10:00:00,19.58,19.67,19.53,19.58,605400.0,13.2764,13.3374,13.2425,13.2764,605400.0
2011-10-27 10:30:00,19.59,19.61,19.55,19.56,351800.0,13.2832,13.2967,13.256,13.2628,351800.0
2011-10-27 11:00:00,19.56,19.57,19.42,19.42,520500.0,13.2628,13.2696,13.1679,13.1679,520500.0
2011-10-27 11:30:00,19.43,19.51,19.38,19.51,385400.0,13.1747,13.2289,13.1408,13.2289,385400.0
2011-10-27 12:00:00,19.51,19.58,19.49,19.53,421900.0,13.2289,13.2764,13.2154,13.2425,421900.0
2011-10-27 12:30:00,19.52,19.6,19.52,19.59,199000.0,13.2357,13.2899,13.2357,13.2832,199000.0
2011-10-27 13:00:00,19.58,19.71,19.58,19.7,260200.0,13.2764,13.3645,13.2764,13.3577,260200.0
2011-10-27 13:30:00,19.7,19.71,19.67,19.67,258500.0,13.3577,13.3645,13.3374,13.3374,258500.0
2011-10-27 14:00:00,19.67,19.69,19.56,19.61,419000.0,13.3374,13.351,13.2628,13.2967,419000.0
2011-10-27 14:30:00,19.62,19.67,19.58,19.64,487100.0,13.3035,13.3374,13.2764,13.3171,487100.0
2011-10-27 15:00:00,19.64,19.74,19.58,19.69,808400.0,13.3171,13.3849,13.2764,13.351,808400.0
2011-10-27 15:30:00,19.69,19.73,19.5,19.67,1689400.0,13.351,13.3781,13.2221,13.3374,1689400.0
2011-10-28 09:30:00,19.51,19.55,19.42,19.48,245900.0,13.2289,13.256,13.1679,13.2086,245900.0
2011-10-28 10:00:00,19.47,19.51,19.41,19.45,181700.0,13.2018,13.2289,13.1611,13.1882,181700.0
2011-10-28 10:30:00,19.46,19.48,19.4,19.48,164600.0,13.195,13.2086,13.1543,13.2086,164600.0
2011-10-28 11:00:00,19.47,19.51,19.42,19.5,140000.0,13.2018,13.2289,13.1679,13.2221,140000.0
2011-10-28 11:30:00,19.5,19.55,19.44,19.47,203000.0,13.2221,13.256,13.1815,13.2018,203000.0
2011-10-28 12:00:00,19.47,19.56,19.46,19.51,88200.0,13.2018,13.2628,13.195,13.2289,88200.0
2011-10-28 12:30:00,19.51,19.58,19.49,19.57,146600.0,13.2289,13.2764,13.2154,13.2696,146600.0
2011-10-28 13:00:00,19.57,19.6,19.54,19.57,176600.0,13.2696,13.2899,13.2493,13.2696,176600.0
2011-10-28 13:30:00,19.57,19.57,19.48,19.51,159500.0,13.2696,13.2696,13.2086,13.2289,159500.0
2011-10-28 14:00:00,19.51,19.52,19.44,19.47,146600.0,13.2289,13.2357,13.1815,13.2018,146600.0
2011-10-28 14:30:00,19.47,19.51,19.46,19.49,143400.0,13.2018,13.2289,13.195,13.2154,143400.0
2011-10-28 15:00:00,19.49,19.51,19.43,19.46,272100.0,13.2154,13.2289,13.1747,13.195,272100.0
2011-10-28 15:30:00,19.45,19.5,19.41,19.46,513800.0,13.1882,13.2221,13.1611,13.195,513800.0
2011-10-31 09:30:00,19.17,19.19,19.05,19.15,332900.0,12.9984,13.0119,12.917,12.9848,332900.0
2011-10-31 10:00:00,19.14,19.21,19.09,19.13,278000.0,12.978,13.0255,12.9441,12.9713,278000.0
2011-10-31 10:30:00,19.12,19.24,19.12,19.21,156400.0,12.9645,13.0458,12.9645,13.0255,156400.0
2011-10-31 11:00:00,19.21,19.23,19.17,19.2,126500.0,13.0255,13.0391,12.9984,13.0187,126500.0
2011-10-31 11:30:00,19.19,19.24,19.18,19.21,148700.0,13.0119,13.0458,13.0052,13.0255,148700.0
2011-10-31 12:00:00,19.2,19.23,19.14,19.14,87700.0,13.0187,13.0391,12.978,12.978,87700.0
2011-10-31 12:30:00,19.14,19.23,19.14,19.23,125100.0,12.978,13.0391,12.978,13.0391,125100.0
2011-10-31 13:00:00,19.22,19.27,19.21,19.24,75500.0,13.0323,13.0662,13.0255,13.0458,75500.0
2011-10-31 13:30:00,19.25,19.27,19.21,19.24,226800.0,13.0526,13.0662,13.0255,13.0458,226800.0
2011-10-31 14:00:00,19.24,19.26,19.19,19.21,115600.0,13.0458,13.0594,13.0119,13.0255,115600.0
2011-10-31 14:30:00,19.21,19.22,19.16,19.2,191600.0,13.0255,13.0323,12.9916,13.0187,191600.0
2011-10-31 15:00:00,19.19,19.19,19.09,19.1,258900.0,13.0119,13.0119,12.9441,12.9509,258900.0
2011-10-31 15:30:00,19.09,19.14,19.0,19.0,1155500.0,12.9441,12.978,12.8831,12.8831,1155500.0
2011-11-01 09:30:00,18.42,18.68,18.32,18.67,402300.0,12.4898,12.6661,12.422,12.6593,402300.0
2011-11-01 10:00:00,18.66,18.8,18.53,18.77,452500.0,12.6526,12.7475,12.5644,12.7272,452500.0
2011-11-01 10:30:00,18.77,18.85,18.72,18.75,288400.0,12.7272,12.7814,12.6933,12.7136,288400.0
2011-11-01 11:00:00,18.75,18.81,18.72,18.76,185000.0,12.7136,12.7543,12.6933,12.7204,185000.0
2011-11-01 11:30:00,18.76,18.77,18.64,18.64,261600.0,12.7204,12.7272,12.639,12.639,261600.0
2011-11-01 12:00:00,18.64,18.7,18.61,18.62,210500.0,12.639,12.6797,12.6187,12.6254,210500.0
2011-11-01 12:30:00,18.61,18.74,18.59,18.59,281900.0,12.6187,12.7068,12.6051,12.6051,281900.0
2011-11-01 13:00:00,18.58,18.69,18.5,18.66,272400.0,12.5983,12.6729,12.5441,12.6526,272400.0
2011-11-01 13:30:00,18.67,18.78,18.6,18.64,340700.0,12.6593,12.7339,12.6119,12.639,340700.0
2011-11-01 14:00:00,18.64,18.8,18.63,18.74,243000.0,12.639,12.7475,12.6322,12.7068,243000.0
2011-11-01 14:30:00,18.73,18.76,18.6,18.61,468300.0,12.7,12.7204,12.6119,12.6187,468300.0
2011-11-01 15:00:00,18.62,18.64,18.54,18.59,483800.0,12.6254,12.639,12.5712,12.6051,483800.0
2011-11-01 15:30:00,18.59,18.65,18.37,18.4,1367400.0,12.6051,12.6458,12.4559,12.4763,1367400.0
2011-11-02 09:30:00,18.69,18.75,18.58,18.65,174800.0,12.6729,12.7136,12.5983,12.6458,174800.0
2011-11-02 10:00:00,18.65,18.66,18.58,18.62,112400.0,12.6458,12.6526,12.5983,12.6254,112400.0
2011-11-02 10:30:00,18.62,18.74,18.6,18.72,141700.0,12.6254,12.7068,12.6119,12.6933,141700.0
2011-11-02 11:00:00,18.72,18.79,18.71,18.73,116600.0,12.6933,12.7407,12.6865,12.7,116600.0
2011-11-02 11:30:00,18.75,18.75,18.66,18.69,128500.0,12.7136,12.7136,12.6526,12.6729,128500.0
2011-11-02 12:00:00,18.68,18.68,18.62,18.65,119200.0,12.6661,12.6661,12.6254,12.6458,119200.0
2011-11-02 12:30:00,18.64,18.67,18.51,18.52,202000.0,12.639,12.6593,12.5509,12.5576,202000.0
2011-11-02 13:00:00,18.52,18.54,18.42,18.47,299900.0,12.5576,12.5712,12.4898,12.5237,299900.0
2011-11-02 13:30:00,18.48,18.57,18.45,18.46,214500.0,12.5305,12.5915,12.5102,12.517,214500.0
2011-11-02 14:00:00,18.46,18.5,18.4,18.41,293700.0,12.517,12.5441,12.4763,12.4831,293700.0
2011-11-02 14:30:00,18.41,18.54,18.4,18.54,271700.0,12.4831,12.5712,12.4763,12.5712,271700.0
2011-11-02 15:00:00,18.54,18.64,18.51,18.57,395300.0,12.5712,12.639,12.5509,12.5915,395300.0
2011-11-02 15:30:00,18.57,18.63,18.49,18.59,932100.0,12.5915,12.6322,12.5373,12.6051,932100.0
2011-11-03 09:30:00,18.77,18.83,18.54,18.6,433800.0,12.7272,12.7678,12.5712,12.6119,433800.0
2011-11-03 10:00:00,18.6,18.61,18.45,18.53,266200.0,12.6119,12.6187,12.5102,12.5644,266200.0
2011-11-03 10:30:00,18.53,18.69,18.49,18.6,335100.0,12.5644,12.6729,12.5373,12.6119,335100.0
2011-11-03 11:00:00,18.59,18.65,18.57,18.65,423700.0,12.6051,12.6458,12.5915,12.6458,423700.0
2011-11-03 11:30:00,18.65,18.66,18.61,18.61,267500.0,12.6458,12.6526,12.6187,12.6187,267500.0
2011-11-03 12:00:00,18.61,18.67,18.6,18.64,199400.0,12.6187,12.6593,12.6119,12.639,199400.0
2011-11-03 12:30:00,18.64,18.74,18.61,18.69,258200.0,12.639,12.7068,12.6187,12.6729,258200.0
2011-11-03 13:00:00,18.69,18.73,18.66,18.66,149200.0,12.6729,12.7,12.6526,12.6526,149200.0
2011-11-03 13:30:00,18.66,18.75,18.65,18.71,239800.0,12.6526,12.7136,12.6458,12.6865,239800.0
2011-11-03 14:00:00,18.72,18.72,18.66,18.67,339000.0,12.6933,12.6933,12.6526,12.6593,339000.0
2011-11-03 14:30:00,18.67,18.7,18.63,18.69,117300.0,12.6593,12.6797,12.6322,12.6729,117300.0
2011-11-03 15:00:00,18.69,18.76,18.67,18.76,306600.0,12.6729,12.7204,12.6593,12.7204,306600.0
2011-11-03 15:30:00,18.76,18.82,18.72,18.78,880000.0,12.7204,12.7611,12.6933,12.7339,880000.0
2011-11-04 09:30:00,18.57,18.59,18.47,18.49,284900.0,12.5915,12.6051,12.5237,12.5373,284900.0
2011-11-04 10:00:00,18.49,18.58,18.49,18.49,185700.0,12.5373,12.5983,12.5373,12.5373,185700.0
2011-11-04 10:30:00,18.49,18.5,18.42,18.5,171200.0,12.5373,12.5441,12.4898,12.5441,171200.0
2011-11-04 11:00:00,18.5,18.53,18.41,18.46,260700.0,12.5441,12.5644,12.4831,12.517,260700.0
2011-11-04 11:30:00,18.46,18.51,18.43,18.5,114700.0,12.517,12.5509,12.4966,12.5441,114700.0
2011-11-04 12:00:00,18.5,18.54,18.47,18.53,134500.0,12.5441,12.5712,12.5237,12.5644,134500.0
2011-11-04 12:30:00,18.53,18.53,18.48,18.5,119700.0,12.5644,12.5644,12.5305,12.5441,119700.0
2011-11-04 13:00:00,18.51,18.58,18.49,18.55,132600.0,12.5509,12.5983,12.5373,12.578,132600.0
2011-11-04 13:30:00,18.55,18.61,18.52,18.55,152700.0,12.578,12.6187,12.5576,12.578,152700.0
2011-11-04 14:00:00,18.55,18.6,18.53,18.57,151700.0,12.578,12.6119,12.5644,12.5915,151700.0
2011-11-04 14:30:00,18.58,18.6,18.51,18.54,161000.0,12.5983,12.6119,12.5509,12.5712,161000.0
2011-11-04 15:00:00,18.55,18.55,18.46,18.49,219100.0,12.578,12.578,12.517,12.5373,219100.0
2011-11-04 15:30:00,18.49,18.59,18.48,18.54,680900.0,12.5373,12.6051,12.5305,12.5712,680900.0
2011-11-07 09:30:00,18.53,18.62,18.45,18.53,213100.0,12.5644,12.6254,12.5102,12.5644,213100.0
2011-11-07 10:00:00,18.54,18.57,18.5,18.53,308500.0,12.5712,12.5915,12.5441,12.5644,308500.0
2011-11-07 10:30:00,18.53,18.53,18.43,18.45,226000.0,12.5644,12.5644,12.4966,12.5102,226000.0
2011-11-07 11:00:00,18.45,18.48,18.35,18.38,207800.0,12.5102,12.5305,12.4424,12.4627,207800.0
2011-11-07 11:30:00,18.38,18.47,18.37,18.42,211900.0,12.4627,12.5237,12.4559,12.4898,211900.0
2011-11-07 12:00:00,18.41,18.47,18.36,18.37,149400.0,12.4831,12.5237,12.4492,12.4559,149400.0
2011-11-07 12:30:00,18.37,18.43,18.35,18.42,111200.0,12.4559,12.4966,12.4424,12.4898,111200.0
2011-11-07 13:00:00,18.43,18.48,18.41,18.47,90300.0,12.4966,12.5305,12.4831,12.5237,90300.0
2011-11-07 13:30:00,18.48,18.54,18.47,18.54,198900.0,12.5305,12.5712,12.5237,12.5712,198900.0
2011-11-07 14:00:00,18.54,18.56,18.49,18.52,279500.0,12.5712,12.5848,12.5373,12.5576,279500.0
2011-11-07 14:30:00,18.52,18.61,18.51,18.6,199000.0,12.5576,12.6187,12.5509,12.6119,199000.0
2011-11-07 15:00:00,18.6,18.69,18.59,18.64,470000.0,12.6119,12.6729,12.6051,12.639,470000.0
2011-11-07 15:30:00,18.64,18.76,18.64,18.75,813200.0,12.639,12.7204,12.639,12.7136,813200.0
2011-11-08 09:30:00,18.97,19.0,18.89,18.98,492100.0,12.8628,12.8831,12.8085,12.8695,492100.0
2011-11-08 10:00:00,18.99,19.0,18.87,18.93,515200.0,12.8763,12.8831,12.795,12.8356,515200.0
2011-11-08 10:30:00,18.93,19.04,18.91,19.01,321400.0,12.8356,12.9102,12.8221,12.8899,321400.0
2011-11-08 11:00:00,19.01,19.04,18.95,18.98,370500.0,12.8899,12.9102,12.8492,12.8695,370500.0
2011-11-08 11:30:00,18.99,19.02,18.96,18.99,281500.0,12.8763,12.8967,12.856,12.8763,281500.0
2011-11-08 12:00:00,18.99,19.03,18.97,19.02,146300.0,12.8763,12.9035,12.8628,12.8967,146300.0
2011-11-08 12:30:00,19.02,19.08,19.02,19.04,139100.0,12.8967,12.9374,12.8967,12.9102,139100.0
2011-11-08 13:00:00,19.04,19.09,19.01,19.07,265400.0,12.9102,12.9441,12.8899,12.9306,265400.0
2011-11-08 13:30:00,19.07,19.15,19.05,19.11,244800.0,12.9306,12.9848,12.917,12.9577,244800.0
2011-11-08 14:00:00,19.12,19.2,19.09,19.2,214300.0,12.9645,13.0187,12.9441,13.0187,214300.0
2011-11-08 14:30:00,19.2,19.23,19.16,19.2,229200.0,13.0187,13.0391,12.9916,13.0187,229200.0
2011-11-08 15:00:00,19.2,19.22,19.15,19.2,287700.0,13.0187,13.0323,12.9848,13.0187,287700.0
2011-11-08 15:30:00,19.21,19.28,19.19,19.24,840800.0,13.0255,13.073,13.0119,13.0458,840800.0
2011-11-09 09:30:00,18.8,19.07,18.68,19.06,623100.0,12.7475,12.9306,12.6661,12.9238,623100.0
2011-11-09 10:00:00,19.06,19.13,19.04,19.08,475000.0,12.9238,12.9713,12.9102,12.9374,475000.0
2011-11-09 10:30:00,19.08,19.18,19.05,19.16,301200.0,12.9374,13.0052,12.917,12.9916,301200.0
2011-11-09 11:00:00,19.15,19.28,19.12,19.27,323300.0,12.9848,13.073,12.9645,13.0662,323300.0
2011-11-09 11:30:00,19.27,19.32,19.24,19.29,542400.0,13.0662,13.1001,13.0458,13.0797,542400.0
2011-11-09 12:00:00,19.29,19.34,19.27,19.31,363500.0,13.0797,13.1136,13.0662,13.0933,363500.0
2011-11-09 12:30:00,19.3,19.43,19.3,19.42,349400.0,13.0865,13.1747,13.0865,13.1679,349400.0
2011-11-09 13:00:00,19.42,19.44,19.28,19.34,269400.0,13.1679,13.1815,13.073,13.1136,269400.0
2011-11-09 13:30:00,19.34,19.42,19.29,19.31,669600.0,13.1136,13.1679,13.0797,13.0933,669600.0
2011-11-09 14:00:00,19.31,19.32,19.17,19.21,921200.0,13.0933,13.1001,12.9984,13.0255,921200.0
2011-11-09 14:30:00,19.21,19.22,19.17,19.17,705100.0,13.0255,13.0323,12.9984,12.9984,705100.0
2011-11-09 15:00:00,19.17,19.24,19.15,19.17,735500.0,12.9984,13.0458,12.9848,12.9984,735500.0
2011-11-09 15:30:00,19.17,19.19,19.06,19.09,2121900.0,12.9984,13.0119,12.9238,12.9441,2121900.0
2011-11-10 09:30:00,19.32,19.46,19.32,19.34,336300.0,13.1001,13.195,13.1001,13.1136,336300.0
2011-11-10 10:00:00,19.33,19.43,19.31,19.37,636200.0,13.1069,13.1747,13.0933,13.134,636200.0
2011-11-10 10:30:00,19.37,19.38,19.24,19.26,438900.0,13.134,13.1408,13.0458,13.0594,438900.0
2011-11-10 11:00:00,19.25,19.35,19.25,19.28,451100.0,13.0526,13.1204,13.0526,13.073,451100.0
2011-11-10 11:30:00,19.28,19.38,19.24,19.35,350600.0,13.073,13.1408,13.0458,13.1204,350600.0
2011-11-10 12:00:00,19.34,19.35,19.23,19.23,405600.0,13.1136,13.1204,13.0391,13.0391,405600.0
2011-11-10 12:30:00,19.24,19.27,19.14,19.25,328400.0,13.0458,13.0662,12.978,13.0526,328400.0
2011-11-10 13:00:00,19.25,19.34,19.2,19.24,241200.0,13.0526,13.1136,13.0187,13.0458,241200.0
2011-11-10 13:30:00,19.25,19.28,19.19,19.26,189200.0,13.0526,13.073,13.0119,13.0594,189200.0
2011-11-10 14:00:00,19.25,19.27,19.17,19.18,300300.0,13.0526,13.0662,12.9984,13.0052,300300.0
2011-11-10 14:30:00,19.18,19.23,19.1,19.1,282200.0,13.0052,13.0391,12.9509,12.9509,282200.0
2011-11-10 15:00:00,19.1,19.23,19.1,19.21,417400.0,12.9509,13.0391,12.9509,13.0255,417400.0
2011-11-10 15:30:00,19.21,19.26,19.14,19.22,761700.0,13.0255,13.0594,12.978,13.0323,761700.0
2011-11-11 09:30:00,19.51,19.63,19.45,19.58,255700.0,13.2289,13.3103,13.1882,13.2764,255700.0
2011-11-11 10:00:00,19.59,19.61,19.56,19.61,185200.0,13.2832,13.2967,13.2628,13.2967,185200.0
2011-11-11 10:30:00,19.61,19.69,19.6,19.68,205900.0,13.2967,13.351,13.2899,13.3442,205900.0
2011-11-11 11:00:00,19.67,19.69,19.64,19.64,144500.0,13.3374,13.351,13.3171,13.3171,144500.0
2011-11-11 11:30:00,19.64,19.65,19.6,19.61,112500.0,13.3171,13.3238,13.2899,13.2967,112500.0
2011-11-11 12:00:00,19.6,19.63,19.59,19.63,151000.0,13.2899,13.3103,13.2832,13.3103,151000.0
2011-11-11 12:30:00,19.63,19.66,19.61,19.62,91000.0,13.3103,13.3306,13.2967,13.3035,91000.0
2011-11-11 13:00:00,19.61,19.65,19.58,19.58,131500.0,13.2967,13.3238,13.2764,13.2764,131500.0
2011-11-11 13:30:00,19.58,19.62,19.57,19.57,103300.0,13.2764,13.3035,13.2696,13.2696,103300.0
2011-11-11 14:00:00,19.58,19.62,19.57,19.61,141400.0,13.2764,13.3035,13.2696,13.2967,141400.0
2011-11-11 14:30:00,19.6,19.63,19.58,19.6,182800.0,13.2899,13.3103,13.2764,13.2899,182800.0
2011-11-11 15:00:00,19.6,19.63,19.58,19.61,280100.0,13.2899,13.3103,13.2764,13.2967,280100.0
2011-11-11 15:30:00,19.61,19.64,19.55,19.62,645900.0,13.2967,13.3171,13.256,13.3035,645900.0
2011-11-14 09:30:00,19.43,19.55,19.41,19.44,240300.0,13.1747,13.256,13.1611,13.1815,240300.0
2011-11-14 10:00:00,19.45,19.53,19.41,19.52,288500.0,13.1882,13.2425,13.1611,13.2357,288500.0
2011-11-14 10:30:00,19.53,19.61,19.49,19.6,191500.0,13.2425,13.2967,13.2154,13.2899,191500.0
2011-11-14 11:00:00,19.6,19.63,19.57,19.6,170700.0,13.2899,13.3103,13.2696,13.2899,170700.0
2011-11-14 11:30:00,19.6,19.62,19.5,19.52,136600.0,13.2899,13.3035,13.2221,13.2357,136600.0
2011-11-14 12:00:00,19.51,19.52,19.42,19.44,144900.0,13.2289,13.2357,13.1679,13.1815,144900.0
2011-11-14 12:30:00,19.44,19.48,19.44,19.45,83400.0,13.1815,13.2086,13.1815,13.1882,83400.0
2011-11-14 13:00:00,19.45,19.45,19.4,19.43,94600.0,13.1882,13.1882,13.1543,13.1747,94600.0
2011-11-14 13:30:00,19.44,19.45,19.39,19.4,91000.0,13.1815,13.1882,13.1476,13.1543,91000.0
2011-11-14 14:00:00,19.4,19.42,19.38,19.38,98600.0,13.1543,13.1679,13.1408,13.1408,98600.0
2011-11-14 14:30:00,19.38,19.39,19.31,19.31,166300.0,13.1408,13.1476,13.0933,13.0933,166300.0
2011-11-14 15:00:00,19.31,19.39,19.31,19.38,175800.0,13.0933,13.1476,13.0933,13.1408,175800.0
2011-11-14 15:30:00,19.37,19.43,19.33,19.37,676400.0,13.134,13.1747,13.1069,13.134,676400.0
2011-11-15 09:30:00,19.26,19.43,19.21,19.41,139100.0,13.0594,13.1747,13.0255,13.1611,139100.0
2011-11-15 10:00:00,19.4,19.47,19.35,19.38,187300.0,13.1543,13.2018,13.1204,13.1408,187300.0
2011-11-15 10:30:00,19.38,19.41,19.3,19.31,156800.0,13.1408,13.1611,13.0865,13.0933,156800.0
2011-11-15 11:00:00,19.3,19.33,19.24,19.29,94100.0,13.0865,13.1069,13.0458,13.0797,94100.0
2011-11-15 11:30:00,19.29,19.35,19.24,19.34,109500.0,13.0797,13.1204,13.0458,13.1136,109500.0
2011-11-15 12:00:00,19.34,19.41,19.33,19.39,115900.0,13.1136,13.1611,13.1069,13.1476,115900.0
2011-11-15 12:30:00,19.4,19.47,19.38,19.43,111600.0,13.1543,13.2018,13.1408,13.1747,111600.0
2011-11-15 13:00:00,19.44,19.48,19.42,19.47,111800.0,13.1815,13.2086,13.1679,13.2018,111800.0
2011-11-15 13:30:00,19.47,19.56,19.46,19.52,139700.0,13.2018,13.2628,13.195,13.2357,139700.0
2011-11-15 14:00:00,19.52,19.54,19.49,19.51,142200.0,13.2357,13.2493,13.2154,13.2289,142200.0
2011-11-15 14:30:00,19.51,19.53,19.48,19.5,121900.0,13.2289,13.2425,13.2086,13.2221,121900.0
2011-11-15 15:00:00,19.5,19.55,19.5,19.55,202600.0,13.2221,13.256,13.2221,13.256,202600.0
2011-11-15 15:30:00,19.54,19.55,19.47,19.47,583800.0,13.2493,13.256,13.2018,13.2018,583800.0
2011-11-16 09:30:00,19.21,19.28,19.05,19.06,326500.0,13.0255,13.073,12.917,12.9238,326500.0
2011-11-16 10:00:00,19.07,19.1,18.96,18.98,425400.0,12.9306,12.9509,12.856,12.8695,425400.0
2011-11-16 10:30:00,18.98,19.11,18.95,19.08,368500.0,12.8695,12.9577,12.8492,12.9374,368500.0
2011-11-16 11:00:00,19.08,19.23,19.08,19.2,217100.0,12.9374,13.0391,12.9374,13.0187,217100.0
2011-11-16 11:30:00,19.2,19.2,19.14,19.19,221300.0,13.0187,13.0187,12.978,13.0119,221300.0
2011-11-16 12:00:00,19.18,19.23,19.18,19.2,162000.0,13.0052,13.0391,13.0052,13.0187,162000.0
2011-11-16 12:30:00,19.2,19.24,19.2,19.22,157200.0,13.0187,13.0458,13.0187,13.0323,157200.0
2011-11-16 13:00:00,19.22,19.32,19.2,19.31,202900.0,13.0323,13.1001,13.0187,13.0933,202900.0
2011-11-16 13:30:00,19.31,19.39,19.3,19.36,220200.0,13.0933,13.1476,13.0865,13.1272,220200.0
2011-11-16 14:00:00,19.35,19.38,19.34,19.35,203700.0,13.1204,13.1408,13.1136,13.1204,203700.0
2011-11-16 14:30:00,19.36,19.38,19.31,19.36,307300.0,13.1272,13.1408,13.0933,13.1272,307300.0
2011-11-16 15:00:00,19.36,19.39,19.21,19.21,264200.0,13.1272,13.1476,13.0255,13.0255,264200.0
2011-11-16 15:30:00,19.21,19.22,19.04,19.08,1428000.0,13.0255,13.0323,12.9102,12.9374,1428000.0
2011-11-17 09:30:00,18.83,18.95,18.76,18.86,348400.0,12.7678,12.8492,12.7204,12.7882,348400.0
2011-11-17 10:00:00,18.86,18.89,18.76,18.83,273300.0,12.7882,12.8085,12.7204,12.7678,273300.0
2011-11-17 10:30:00,18.83,18.9,18.78,18.84,246600.0,12.7678,12.8153,12.7339,12.7746,246600.0
2011-11-17 11:00:00,18.83,18.85,18.69,18.73,305800.0,12.7678,12.7814,12.6729,12.7,305800.0
2011-11-17 11:30:00,18.73,18.8,18.7,18.76,207300.0,12.7,12.7475,12.6797,12.7204,207300.0
2011-11-17 12:00:00,18.76,18.77,18.68,18.69,366700.0,12.7204,12.7272,12.6661,12.6729,366700.0
2011-11-17 12:30:00,18.69,18.69,18.46,18.51,549200.0,12.6729,12.6729,12.517,12.5509,549200.0
2011-11-17 13:00:00,18.52,18.55,18.46,18.52,324500.0,12.5576,12.578,12.517,12.5576,324500.0
2011-11-17 13:30:00,18.51,18.57,18.5,18.53,443700.0,12.5509,12.5915,12.5441,12.5644,443700.0
2011-11-17 14:00:00,18.52,18.53,18.41,18.46,291800.0,12.5576,12.5644,12.4831,12.517,291800.0
2011-11-17 14:30:00,18.46,18.53,18.41,18.49,257500.0,12.517,12.5644,12.4831,12.5373,257500.0
2011-11-17 15:00:00,18.48,18.52,18.42,18.45,501300.0,12.5305,12.5576,12.4898,12.5102,501300.0
2011-11-17 15:30:00,18.45,18.46,18.36,18.46,1446700.0,12.5102,12.517,12.4492,12.517,1446700.0
2011-11-18 09:30:00,18.58,18.61,18.44,18.53,684600.0,12.5983,12.6187,12.5034,12.5644,684600.0
2011-11-18 10:00:00,18.53,18.55,18.44,18.49,265700.0,12.5644,12.578,12.5034,12.5373,265700.0
2011-11-18 10:30:00,18.5,18.56,18.49,18.52,273000.0,12.5441,12.5848,12.5373,12.5576,273000.0
2011-11-18 11:00:00,18.52,18.54,18.48,18.5,197400.0,12.5576,12.5712,12.5305,12.5441,197400.0
2011-11-18 11:30:00,18.5,18.52,18.46,18.48,179600.0,12.5441,12.5576,12.517,12.5305,179600.0
2011-11-18 12:00:00,18.48,18.51,18.44,18.5,244000.0,12.5305,12.5509,12.5034,12.5441,244000.0
2011-11-18 12:30:00,18.5,18.52,18.43,18.44,163400.0,12.5441,12.5576,12.4966,12.5034,163400.0
2011-11-18 13:00:00,18.44,18.52,18.43,18.51,98500.0,12.5034,12.5576,12.4966,12.5509,98500.0
2011-11-18 13:30:00,18.51,18.56,18.51,18.54,126200.0,12.5509,12.5848,12.5509,12.5712,126200.0
2011-11-18 14:00:00,18.53,18.6,18.51,18.55,205600.0,12.5644,12.6119,12.5509,12.578,205600.0
2011-11-18 14:30:00,18.55,18.6,18.54,18.6,289700.0,12.578,12.6119,12.5712,12.6119,289700.0
2011-11-18 15:00:00,18.59,18.64,18.57,18.58,301900.0,12.6051,12.639,12.5915,12.5983,301900.0
2011-11-18 15:30:00,18.59,18.61,18.54,18.57,595900.0,12.6051,12.6187,12.5712,12.5915,595900.0
2011-11-21 09:30:00,18.09,18.3,17.99,18.0,486800.0,12.2661,12.4085,12.1983,12.2051,486800.0
2011-11-21 10:00:00,18.0,18.06,17.99,18.04,275000.0,12.2051,12.2457,12.1983,12.2322,275000.0
2011-11-21 10:30:00,18.04,18.11,18.03,18.04,443900.0,12.2322,12.2796,12.2254,12.2322,443900.0
2011-11-21 11:00:00,18.04,18.14,18.02,18.12,281100.0,12.2322,12.3,12.2186,12.2864,281100.0
2011-11-21 11:30:00,18.11,18.14,18.05,18.11,204800.0,12.2796,12.3,12.239,12.2796,204800.0
2011-11-21 12:00:00,18.12,18.16,18.09,18.1,215300.0,12.2864,12.3135,12.2661,12.2729,215300.0
2011-11-21 12:30:00,18.1,18.15,18.08,18.1,170300.0,12.2729,12.3068,12.2593,12.2729,170300.0
2011-11-21 13:00:00,18.09,18.17,18.09,18.15,120000.0,12.2661,12.3203,12.2661,12.3068,120000.0
2011-11-21 13:30:00,18.14,18.16,18.11,18.11,112400.0,12.3,12.3135,12.2796,12.2796,112400.0
2011-11-21 14:00:00,18.12,18.24,18.1,18.18,190000.0,12.2864,12.3678,12.2729,12.3271,190000.0
2011-11-21 14:30:00,18.18,18.26,18.17,18.2,242700.0,12.3271,12.3813,12.3203,12.3407,242700.0
2011-11-21 15:00:00,18.19,18.27,18.14,18.24,316200.0,12.3339,12.3881,12.3,12.3678,316200.0
2011-11-21 15:30:00,18.24,18.31,18.16,18.18,1226600.0,12.3678,12.4152,12.3135,12.3271,1226600.0
2011-11-22 09:30:00,18.1,18.21,18.09,18.15,206600.0,12.2729,12.3474,12.2661,12.3068,206600.0
2011-11-22 10:00:00,18.15,18.16,18.07,18.14,207300.0,12.3068,12.3135,12.2525,12.3,207300.0
2011-11-22 10:30:00,18.14,18.14,18.0,18.02,226100.0,12.3,12.3,12.2051,12.2186,226100.0
2011-11-22 11:00:00,18.02,18.05,18.0,18.01,213800.0,12.2186,12.239,12.2051,12.2118,213800.0
2011-11-22 11:30:00,18.01,18.03,18.0,18.01,142100.0,12.2118,12.2254,12.2051,12.2118,142100.0
2011-11-22 12:00:00,18.01,18.17,18.01,18.12,244600.0,12.2118,12.3203,12.2118,12.2864,244600.0
2011-11-22 12:30:00,18.12,18.14,18.07,18.13,118500.0,12.2864,12.3,12.2525,12.2932,118500.0
2011-11-22 13:00:00,18.14,18.16,18.08,18.08,133800.0,12.3,12.3135,12.2593,12.2593,133800.0
2011-11-22 13:30:00,18.08,18.11,18.05,18.06,162500.0,12.2593,12.2796,12.239,12.2457,162500.0
2011-11-22 14:00:00,18.07,18.09,18.03,18.07,162100.0,12.2525,12.2661,12.2254,12.2525,162100.0
2011-11-22 14:30:00,18.07,18.07,18.0,18.03,176900.0,12.2525,12.2525,12.2051,12.2254,176900.0
2011-11-22 15:00:00,18.03,18.09,18.0,18.06,333800.0,12.2254,12.2661,12.2051,12.2457,333800.0
2011-11-22 15:30:00,18.06,18.09,18.02,18.03,651300.0,12.2457,12.2661,12.2186,12.2254,651300.0
2011-11-23 09:30:00,17.9,17.99,17.89,17.91,331200.0,12.1372,12.1983,12.1305,12.144,331200.0
2011-11-23 10:00:00,17.9,17.92,17.78,17.78,238700.0,12.1372,12.1508,12.0559,12.0559,238700.0
2011-11-23 10:30:00,17.78,17.88,17.78,17.86,289900.0,12.0559,12.1237,12.0559,12.1101,289900.0
2011-11-23 11:00:00,17.85,17.89,17.76,17.76,253300.0,12.1033,12.1305,12.0423,12.0423,253300.0
2011-11-23 11:30:00,17.76,17.78,17.73,17.76,190800.0,12.0423,12.0559,12.022,12.0423,190800.0
2011-11-23 12:00:00,17.76,17.83,17.75,17.8,256500.0,12.0423,12.0898,12.0355,12.0694,256500.0
2011-11-23 12:30:00,17.8,17.87,17.79,17.84,181900.0,12.0694,12.1169,12.0627,12.0966,181900.0
2011-11-23 13:00:00,17.85,17.93,17.82,17.92,345100.0,12.1033,12.1576,12.083,12.1508,345100.0
2011-11-23 13:30:00,17.92,17.93,17.85,17.86,255800.0,12.1508,12.1576,12.1033,12.1101,255800.0
2011-11-23 14:00:00,17.85,17.88,17.8,17.84,340700.0,12.1033,12.1237,12.0694,12.0966,340700.0
2011-11-23 14:30:00,17.84,17.87,17.81,17.82,136000.0,12.0966,12.1169,12.0762,12.083,136000.0
2011-11-23 15:00:00,17.81,17.89,17.79,17.84,437900.0,12.0762,12.1305,12.0627,12.0966,437900.0
2011-11-23 15:30:00,17.83,17.89,17.72,17.73,744500.0,12.0898,12.1305,12.0152,12.022,744500.0
2011-11-25 09:30:00,17.73,17.83,17.7,17.77,190500.0,12.022,12.0898,12.0016,12.0491,190500.0
2011-11-25 10:00:00,17.77,17.82,17.73,17.74,174000.0,12.0491,12.083,12.022,12.0288,174000.0
2011-11-25 10:30:00,17.74,17.79,17.73,17.74,272200.0,12.0288,12.0627,12.022,12.0288,272200.0
2011-11-25 11:00:00,17.75,17.8,17.74,17.76,374100.0,12.0355,12.0694,12.0288,12.0423,374100.0
2011-11-25 11:30:00,17.77,17.8,17.62,17.65,239500.0,12.0491,12.0694,11.9474,11.9677,239500.0
2011-11-25 12:00:00,17.65,17.68,17.62,17.66,185200.0,11.9677,11.9881,11.9474,11.9745,185200.0
2011-11-25 12:30:00,17.65,17.66,17.56,17.61,526300.0,11.9677,11.9745,11.9067,11.9406,526300.0
2011-11-28 09:30:00,17.98,18.08,17.88,17.91,281900.0,12.1915,12.2593,12.1237,12.144,281900.0
2011-11-28 10:00:00,17.9,17.91,17.84,17.85,326600.0,12.1372,12.144,12.0966,12.1033,326600.0
2011-11-28 10:30:00,17.86,17.87,17.79,17.79,300700.0,12.1101,12.1169,12.0627,12.0627,300700.0
2011-11-28 11:00:00,17.8,17.81,17.75,17.79,429600.0,12.0694,12.0762,12.0355,12.0627,429600.0
2011-11-28 11:30:00,17.8,17.87,17.8,17.87,186800.0,12.0694,12.1169,12.0694,12.1169,186800.0
2011-11-28 12:00:00,17.86,17.9,17.86,17.89,99700.0,12.1101,12.1372,12.1101,12.1305,99700.0
2011-11-28 12:30:00,17.89,17.89,17.84,17.85,107100.0,12.1305,12.1305,12.0966,12.1033,107100.0
2011-11-28 13:00:00,17.85,17.86,17.8,17.81,268300.0,12.1033,12.1101,12.0694,12.0762,268300.0
2011-11-28 13:30:00,17.81,17.81,17.76,17.76,202000.0,12.0762,12.0762,12.0423,12.0423,202000.0
2011-11-28 14:00:00,17.77,17.84,17.75,17.8,231600.0,12.0491,12.0966,12.0355,12.0694,231600.0
2011-11-28 14:30:00,17.8,17.84,17.78,17.83,203400.0,12.0694,12.0966,12.0559,12.0898,203400.0
2011-11-28 15:00:00,17.84,17.87,17.78,17.83,593100.0,12.0966,12.1169,12.0559,12.0898,593100.0
2011-11-28 15:30:00,17.83,17.97,17.82,17.95,1200000.0,12.0898,12.1847,12.083,12.1711,1200000.0
2011-11-29 09:30:00,18.03,18.03,17.86,17.89,248900.0,12.2254,12.2254,12.1101,12.1305,248900.0
2011-11-29 10:00:00,17.9,18.01,17.89,17.98,359800.0,12.1372,12.2118,12.1305,12.1915,359800.0
2011-11-29 10:30:00,17.98,18.0,17.93,17.97,302000.0,12.1915,12.2051,12.1576,12.1847,302000.0
2011-11-29 11:00:00,17.98,18.0,17.93,17.99,197900.0,12.1915,12.2051,12.1576,12.1983,197900.0
2011-11-29 11:30:00,17.99,18.01,17.95,17.96,297700.0,12.1983,12.2118,12.1711,12.1779,297700.0
2011-11-29 12:00:00,17.96,17.99,17.96,17.98,145000.0,12.1779,12.1983,12.1779,12.1915,145000.0
2011-11-29 12:30:00,17.98,17.98,17.95,17.98,175800.0,12.1915,12.1915,12.1711,12.1915,175800.0
2011-11-29 13:00:00,17.98,18.0,17.95,17.98,157200.0,12.1915,12.2051,12.1711,12.1915,157200.0
2011-11-29 13:30:00,17.98,17.98,17.9,17.91,245900.0,12.1915,12.1915,12.1372,12.144,245900.0
2011-11-29 14:00:00,17.91,17.93,17.89,17.92,210600.0,12.144,12.1576,12.1305,12.1508,210600.0
2011-11-29 14:30:00,17.93,17.94,17.9,17.91,178700.0,12.1576,12.1644,12.1372,12.144,178700.0
2011-11-29 15:00:00,17.92,17.96,17.91,17.92,369800.0,12.1508,12.1779,12.144,12.1508,369800.0
2011-11-29 15:30:00,17.93,17.96,17.88,17.89,911100.0,12.1576,12.1779,12.1237,12.1305,911100.0
2011-11-30 09:30:00,18.41,18.48,18.15,18.33,567700.0,12.4831,12.5305,12.3068,12.4288,567700.0
2011-11-30 10:00:00,18.34,18.41,18.31,18.37,296100.0,12.4356,12.4831,12.4152,12.4559,296100.0
2011-11-30 10:30:00,18.36,18.43,18.33,18.4,415700.0,12.4492,12.4966,12.4288,12.4763,415700.0
2011-11-30 11:00:00,18.4,18.4,18.34,18.35,225800.0,12.4763,12.4763,12.4356,12.4424,225800.0
2011-11-30 11:30:00,18.35,18.38,18.31,18.34,239000.0,12.4424,12.4627,12.4152,12.4356,239000.0
2011-11-30 12:00:00,18.34,18.37,18.32,18.34,188900.0,12.4356,12.4559,12.422,12.4356,188900.0
2011-11-30 12:30:00,18.34,18.38,18.31,18.37,268100.0,12.4356,12.4627,12.4152,12.4559,268100.0
2011-11-30 13:00:00,18.37,18.42,18.37,18.39,178800.0,12.4559,12.4898,12.4559,12.4695,178800.0
2011-11-30 13:30:00,18.39,18.47,18.39,18.47,194700.0,12.4695,12.5237,12.4695,12.5237,194700.0
2011-11-30 14:00:00,18.46,18.49,18.44,18.49,294900.0,12.517,12.5373,12.5034,12.5373,294900.0
2011-11-30 14:30:00,18.49,18.65,18.48,18.64,321900.0,12.5373,12.6458,12.5305,12.639,321900.0
2011-11-30 15:00:00,18.65,18.74,18.62,18.71,512100.0,12.6458,12.7068,12.6254,12.6865,512100.0
2011-11-30 15:30:00,18.71,18.9,18.71,18.86,1633000.0,12.6865,12.8153,12.6865,12.7882,1633000.0
2011-12-01 09:30:00,18.84,18.84,18.62,18.72,367000.0,12.7746,12.7746,12.6254,12.6933,367000.0
2011-12-01 10:00:00,18.71,18.74,18.67,18.72,252500.0,12.6865,12.7068,12.6593,12.6933,252500.0
2011-12-01 10:30:00,18.71,18.72,18.59,18.61,204100.0,12.6865,12.6933,12.6051,12.6187,204100.0
2011-12-01 11:00:00,18.61,18.64,18.55,18.58,143500.0,12.6187,12.639,12.578,12.5983,143500.0
2011-12-01 11:30:00,18.58,18.62,18.56,18.58,124600.0,12.5983,12.6254,12.5848,12.5983,124600.0
2011-12-01 12:00:00,18.58,18.58,18.53,18.57,201400.0,12.5983,12.5983,12.5644,12.5915,201400.0
2011-12-01 12:30:00,18.56,18.57,18.5,18.5,90400.0,12.5848,12.5915,12.5441,12.5441,90400.0
2011-12-01 13:00:00,18.5,18.63,18.5,18.63,164100.0,12.5441,12.6322,12.5441,12.6322,164100.0
2011-12-01 13:30:00,18.63,18.74,18.62,18.71,399300.0,12.6322,12.7068,12.6254,12.6865,399300.0
2011-12-01 14:00:00,18.71,18.71,18.6,18.62,217400.0,12.6865,12.6865,12.6119,12.6254,217400.0
2011-12-01 14:30:00,18.61,18.64,18.58,18.61,164500.0,12.6187,12.639,12.5983,12.6187,164500.0
2011-12-01 15:00:00,18.61,18.65,18.55,18.63,290600.0,12.6187,12.6458,12.578,12.6322,290600.0
2011-12-01 15:30:00,18.63,18.63,18.54,18.59,930000.0,12.6322,12.6322,12.5712,12.6051,930000.0
2011-12-02 09:30:00,18.74,18.8,18.67,18.74,171200.0,12.7068,12.7475,12.6593,12.7068,171200.0
2011-12-02 10:00:00,18.74,18.84,18.74,18.79,327700.0,12.7068,12.7746,12.7068,12.7407,327700.0
2011-12-02 10:30:00,18.79,18.85,18.79,18.82,245800.0,12.7407,12.7814,12.7407,12.7611,245800.0
2011-12-02 11:00:00,18.81,18.81,18.67,18.71,228300.0,12.7543,12.7543,12.6593,12.6865,228300.0
2011-12-02 11:30:00,18.72,18.74,18.61,18.67,194800.0,12.6933,12.7068,12.6187,12.6593,194800.0
2011-12-02 12:00:00,18.67,18.72,18.63,18.7,118100.0,12.6593,12.6933,12.6322,12.6797,118100.0
2011-12-02 12:30:00,18.7,18.73,18.68,18.71,257500.0,12.6797,12.7,12.6661,12.6865,257500.0
2011-12-02 13:00:00,18.72,18.75,18.7,18.75,111600.0,12.6933,12.7136,12.6797,12.7136,111600.0
2011-12-02 13:30:00,18.75,18.79,18.71,18.75,116900.0,12.7136,12.7407,12.6865,12.7136,116900.0
2011-12-02 14:00:00,18.75,18.75,18.68,18.71,188800.0,12.7136,12.7136,12.6661,12.6865,188800.0
2011-12-02 14:30:00,18.71,18.72,18.64,18.65,135400.0,12.6865,12.6933,12.639,12.6458,135400.0
2011-12-02 15:00:00,18.65,18.7,18.63,18.66,190000.0,12.6458,12.6797,12.6322,12.6526,190000.0
2011-12-02 15:30:00,18.66,18.69,18.55,18.59,678100.0,12.6526,12.6729,12.578,12.6051,678100.0
2011-12-05 09:30:00,18.88,18.96,18.87,18.89,263900.0,12.8017,12.856,12.795,12.8085,263900.0
2011-12-05 10:00:00,18.89,18.91,18.78,18.83,398700.0,12.8085,12.8221,12.7339,12.7678,398700.0
2011-12-05 10:30:00,18.83,18.91,18.82,18.86,235900.0,12.7678,12.8221,12.7611,12.7882,235900.0
2011-12-05 11:00:00,18.87,18.89,18.85,18.87,126200.0,12.795,12.8085,12.7814,12.795,126200.0
2011-12-05 11:30:00,18.88,18.93,18.86,18.91,293500.0,12.8017,12.8356,12.7882,12.8221,293500.0
2011-12-05 12:00:00,18.9,18.97,18.89,18.97,110000.0,12.8153,12.8628,12.8085,12.8628,110000.0
2011-12-05 12:30:00,18.97,19.06,18.96,19.03,279000.0,12.8628,12.9238,12.856,12.9035,279000.0
2011-12-05 13:00:00,19.03,19.04,18.97,18.97,184200.0,12.9035,12.9102,12.8628,12.8628,184200.0
2011-12-05 13:30:00,18.97,18.99,18.86,18.91,377900.0,12.8628,12.8763,12.7882,12.8221,377900.0
2011-12-05 14:00:00,18.91,18.92,18.79,18.86,384900.0,12.8221,12.8289,12.7407,12.7882,384900.0
2011-12-05 14:30:00,18.86,18.86,18.82,18.86,256500.0,12.7882,12.7882,12.7611,12.7882,256500.0
2011-12-05 15:00:00,18.86,18.87,18.67,18.73,607200.0,12.7882,12.795,12.6593,12.7,607200.0
2011-12-05 15:30:00,18.74,18.87,18.7,18.86,1117800.0,12.7068,12.795,12.6797,12.7882,1117800.0
2011-12-06 09:30:00,18.9,18.9,18.71,18.76,197400.0,12.8153,12.8153,12.6865,12.7204,197400.0
2011-12-06 10:00:00,18.77,18.81,18.71,18.8,523400.0,12.7272,12.7543,12.6865,12.7475,523400.0
2011-12-06 10:30:00,18.8,18.82,18.78,18.81,281300.0,12.7475,12.7611,12.7339,12.7543,281300.0
2011-12-06 11:00:00,18.8,18.82,18.77,18.79,365100.0,12.7475,12.7611,12.7272,12.7407,365100.0
2011-12-06 11:30:00,18.8,18.8,18.75,18.79,238600.0,12.7475,12.7475,12.7136,12.7407,238600.0
2011-12-06 12:00:00,18.79,18.8,18.76,18.79,247900.0,12.7407,12.7475,12.7204,12.7407,247900.0
2011-12-06 12:30:00,18.79,18.8,18.76,18.78,124900.0,12.7407,12.7475,12.7204,12.7339,124900.0
2011-12-06 13:00:00,18.78,18.81,18.75,18.81,185400.0,12.7339,12.7543,12.7136,12.7543,185400.0
2011-12-06 13:30:00,18.81,18.82,18.8,18.81,131800.0,12.7543,12.7611,12.7475,12.7543,131800.0
2011-12-06 14:00:00,18.81,18.82,18.77,18.8,198400.0,12.7543,12.7611,12.7272,12.7475,198400.0
2011-12-06 14:30:00,18.8,18.89,18.79,18.87,266300.0,12.7475,12.8085,12.7407,12.795,266300.0
2011-12-06 15:00:00,18.86,18.94,18.83,18.83,276000.0,12.7882,12.8424,12.7678,12.7678,276000.0
2011-12-06 15:30:00,18.83,18.9,18.83,18.85,840100.0,12.7678,12.8153,12.7678,12.7814,840100.0
2011-12-07 09:30:00,18.68,18.73,18.56,18.63,271600.0,12.6661,12.7,12.5848,12.6322,271600.0
2011-12-07 10:00:00,18.63,18.67,18.56,18.57,272200.0,12.6322,12.6593,12.5848,12.5915,272200.0
2011-12-07 10:30:00,18.56,18.58,18.49,18.51,240300.0,12.5848,12.5983,12.5373,12.5509,240300.0
2011-12-07 11:00:00,18.51,18.63,18.5,18.6,234600.0,12.5509,12.6322,12.5441,12.6119,234600.0
2011-12-07 11:30:00,18.6,18.62,18.55,18.59,246300.0,12.6119,12.6254,12.578,12.6051,246300.0
2011-12-07 12:00:00,18.59,18.62,18.54,18.56,288600.0,12.6051,12.6254,12.5712,12.5848,288600.0
2011-12-07 12:30:00,18.56,18.56,18.5,18.53,602700.0,12.5848,12.5848,12.5441,12.5644,602700.0
2011-12-07 13:00:00,18.53,18.54,18.46,18.53,410300.0,12.5644,12.5712,12.517,12.5644,410300.0
2011-12-07 13:30:00,18.53,18.54,18.46,18.46,406600.0,12.5644,12.5712,12.517,12.517,406600.0
2011-12-07 14:00:00,18.46,18.51,18.41,18.5,498500.0,12.517,12.5509,12.4831,12.5441,498500.0
2011-12-07 14:30:00,18.5,18.51,18.41,18.44,469700.0,12.5441,12.5509,12.4831,12.5034,469700.0
2011-12-07 15:00:00,18.43,18.51,18.37,18.5,737200.0,12.4966,12.5509,12.4559,12.5441,737200.0
2011-12-07 15:30:00,18.5,18.58,18.46,18.49,2077600.0,12.5441,12.5983,12.517,12.5373,2077600.0
2011-12-08 09:30:00,18.4,18.47,18.35,18.36,449600.0,12.4763,12.5237,12.4424,12.4492,449600.0
2011-12-08 10:00:00,18.37,18.37,18.29,18.35,324200.0,12.4559,12.4559,12.4017,12.4424,324200.0
2011-12-08 10:30:00,18.35,18.41,18.35,18.38,498200.0,12.4424,12.4831,12.4424,12.4627,498200.0
2011-12-08 11:00:00,18.38,18.39,18.3,18.36,395200.0,12.4627,12.4695,12.4085,12.4492,395200.0
2011-12-08 11:30:00,18.35,18.4,18.29,18.36,361900.0,12.4424,12.4763,12.4017,12.4492,361900.0
2011-12-08 12:00:00,18.36,18.41,18.34,18.4,315500.0,12.4492,12.4831,12.4356,12.4763,315500.0
2011-12-08 12:30:00,18.39,18.42,18.37,18.41,302000.0,12.4695,12.4898,12.4559,12.4831,302000.0
2011-12-08 13:00:00,18.41,18.41,18.32,18.36,307800.0,12.4831,12.4831,12.422,12.4492,307800.0
2011-12-08 13:30:00,18.36,18.36,18.33,18.34,207600.0,12.4492,12.4492,12.4288,12.4356,207600.0
2011-12-08 14:00:00,18.35,18.36,18.3,18.33,297500.0,12.4424,12.4492,12.4085,12.4288,297500.0
2011-12-08 14:30:00,18.33,18.35,18.27,18.3,463600.0,12.4288,12.4424,12.3881,12.4085,463600.0
2011-12-08 15:00:00,18.3,18.37,18.25,18.34,720400.0,12.4085,12.4559,12.3746,12.4356,720400.0
2011-12-08 15:30:00,18.34,18.42,18.19,18.24,1599700.0,12.4356,12.4898,12.3339,12.3678,1599700.0
2011-12-09 09:30:00,18.41,18.51,18.29,18.34,365200.0,12.4831,12.5509,12.4017,12.4356,365200.0
2011-12-09 10:00:00,18.34,18.41,18.33,18.37,265700.0,12.4356,12.4831,12.4288,12.4559,265700.0
2011-12-09 10:30:00,18.36,18.38,18.32,18.37,338300.0,12.4492,12.4627,12.422,12.4559,338300.0
2011-12-09 11:00:00,18.37,18.43,18.37,18.4,268200.0,12.4559,12.4966,12.4559,12.4763,268200.0
2011-12-09 11:30:00,18.41,18.41,18.37,18.38,278400.0,12.4831,12.4831,12.4559,12.4627,278400.0
2011-12-09 12:00:00,18.39,18.41,18.38,18.41,251700.0,12.4695,12.4831,12.4627,12.4831,251700.0
2011-12-09 12:30:00,18.41,18.41,18.35,18.35,679900.0,12.4831,12.4831,12.4424,12.4424,679900.0
2011-12-09 13:00:00,18.36,18.36,18.33,18.34,178600.0,12.4492,12.4492,12.4288,12.4356,178600.0
2011-12-09 13:30:00,18.35,18.37,18.31,18.32,457700.0,12.4424,12.4559,12.4152,12.422,457700.0
2011-12-09 14:00:00,18.32,18.33,18.3,18.3,395100.0,12.422,12.4288,12.4085,12.4085,395100.0
2011-12-09 14:30:00,18.31,18.39,18.31,18.37,924500.0,12.4152,12.4695,12.4152,12.4559,924500.0
2011-12-09 15:00:00,18.38,18.38,18.32,18.33,582400.0,12.4627,12.4627,12.422,12.4288,582400.0
2011-12-09 15:30:00,18.33,18.36,18.29,18.3,1334100.0,12.4288,12.4492,12.4017,12.4085,1334100.0
2011-12-12 09:30:00,18.15,18.27,18.12,18.18,262700.0,12.3068,12.3881,12.2864,12.3271,262700.0
2011-12-12 10:00:00,18.18,18.21,18.14,18.16,365800.0,12.3271,12.3474,12.3,12.3135,365800.0
2011-12-12 10:30:00,18.16,18.19,18.12,18.16,361800.0,12.3135,12.3339,12.2864,12.3135,361800.0
2011-12-12 11:00:00,18.16,18.16,18.09,18.1,353400.0,12.3135,12.3135,12.2661,12.2729,353400.0
2011-12-12 11:30:00,18.1,18.1,18.01,18.05,412200.0,12.2729,12.2729,12.2118,12.239,412200.0
2011-12-12 12:00:00,18.05,18.05,17.99,17.99,268100.0,12.239,12.239,12.1983,12.1983,268100.0
2011-12-12 12:30:00,17.99,18.01,17.98,17.99,280700.0,12.1983,12.2118,12.1915,12.1983,280700.0
2011-12-12 13:00:00,18.0,18.06,17.98,18.06,381300.0,12.2051,12.2457,12.1915,12.2457,381300.0
2011-12-12 13:30:00,18.06,18.06,18.0,18.0,253700.0,12.2457,12.2457,12.2051,12.2051,253700.0
2011-12-12 14:00:00,18.01,18.02,17.94,18.0,430600.0,12.2118,12.2186,12.1644,12.2051,430600.0
2011-12-12 14:30:00,18.0,18.0,17.94,17.99,291100.0,12.2051,12.2051,12.1644,12.1983,291100.0
2011-12-12 15:00:00,17.99,18.06,17.97,18.04,503900.0,12.1983,12.2457,12.1847,12.2322,503900.0
2011-12-12 15:30:00,18.03,18.15,18.02,18.12,1043600.0,12.2254,12.3068,12.2186,12.2864,1043600.0
2011-12-13 09:30:00,18.15,18.25,18.12,18.16,303500.0,12.3068,12.3746,12.2864,12.3135,303500.0
2011-12-13 10:00:00,18.15,18.16,18.05,18.06,271600.0,12.3068,12.3135,12.239,12.2457,271600.0
2011-12-13 10:30:00,18.07,18.09,18.02,18.07,253500.0,12.2525,12.2661,12.2186,12.2525,253500.0
2011-12-13 11:00:00,18.06,18.08,18.03,18.08,236300.0,12.2457,12.2593,12.2254,12.2593,236300.0
2011-12-13 11:30:00,18.08,18.1,18.05,18.09,153700.0,12.2593,12.2729,12.239,12.2661,153700.0
2011-12-13 12:00:00,18.09,18.09,18.06,18.07,167600.0,12.2661,12.2661,12.2457,12.2525,167600.0
2011-12-13 12:30:00,18.07,18.13,18.05,18.12,218100.0,12.2525,12.2932,12.239,12.2864,218100.0
2011-12-13 13:00:00,18.12,18.14,18.07,18.09,334600.0,12.2864,12.3,12.2525,12.2661,334600.0
2011-12-13 13:30:00,18.08,18.12,18.06,18.1,328600.0,12.2593,12.2864,12.2457,12.2729,328600.0
2011-12-13 14:00:00,18.09,18.1,17.98,18.03,326200.0,12.2661,12.2729,12.1915,12.2254,326200.0
2011-12-13 14:30:00,18.02,18.02,17.85,17.95,841500.0,12.2186,12.2186,12.1033,12.1711,841500.0
2011-12-13 15:00:00,17.94,18.01,17.92,17.94,618600.0,12.1644,12.2118,12.1508,12.1644,618600.0
2011-12-13 15:30:00,17.94,17.99,17.81,17.98,1679700.0,12.1644,12.1983,12.0762,12.1915,1679700.0
2011-12-14 09:30:00,17.95,18.37,17.87,18.32,1249300.0,12.1711,12.4559,12.1169,12.422,1249300.0
2011-12-14 10:00:00,18.31,18.46,18.28,18.45,1266600.0,12.4152,12.517,12.3949,12.5102,1266600.0
2011-12-14 10:30:00,18.44,18.54,18.43,18.45,825700.0,12.5034,12.5712,12.4966,12.5102,825700.0
2011-12-14 11:00:00,18.45,18.55,18.42,18.54,605400.0,12.5102,12.578,12.4898,12.5712,605400.0
2011-12-14 11:30:00,18.55,18.63,18.55,18.57,678200.0,12.578,12.6322,12.578,12.5915,678200.0
2011-12-14 12:00:00,18.57,18.74,18.55,18.72,480600.0,12.5915,12.7068,12.578,12.6933,480600.0
2011-12-14 12:30:00,18.72,18.82,18.71,18.8,578400.0,12.6933,12.7611,12.6865,12.7475,578400.0
2011-12-14 13:00:00,18.8,18.85,18.77,18.8,481300.0,12.7475,12.7814,12.7272,12.7475,481300.0
2011-12-14 13:30:00,18.8,18.81,18.74,18.77,351500.0,12.7475,12.7543,12.7068,12.7272,351500.0
2011-12-14 14:00:00,18.76,18.82,18.72,18.73,590300.0,12.7204,12.7611,12.6933,12.7,590300.0
2011-12-14 14:30:00,18.74,18.74,18.58,18.62,462000.0,12.7068,12.7068,12.5983,12.6254,462000.0
2011-12-14 15:00:00,18.61,18.65,18.56,18.61,655400.0,12.6187,12.6458,12.5848,12.6187,655400.0
2011-12-14 15:30:00,18.61,18.62,18.53,18.56,1080000.0,12.6187,12.6254,12.5644,12.5848,1080000.0
2011-12-15 09:30:00,18.76,18.85,18.65,18.66,509600.0,12.7204,12.7814,12.6458,12.6526,509600.0
2011-12-15 10:00:00,18.67,18.75,18.62,18.65,424700.0,12.6593,12.7136,12.6254,12.6458,424700.0
2011-12-15 10:30:00,18.65,18.65,18.51,18.57,229700.0,12.6458,12.6458,12.5509,12.5915,229700.0
2011-12-15 11:00:00,18.58,18.68,18.57,18.64,208900.0,12.5983,12.6661,12.5915,12.639,208900.0
2011-12-15 11:30:00,18.63,18.64,18.54,18.57,236500.0,12.6322,12.639,12.5712,12.5915,236500.0
2011-12-15 12:00:00,18.57,18.69,18.56,18.69,229600.0,12.5915,12.6729,12.5848,12.6729,229600.0
2011-12-15 12:30:00,18.69,18.78,18.68,18.68,254900.0,12.6729,12.7339,12.6661,12.6661,254900.0
2011-12-15 13:00:00,18.68,18.73,18.68,18.69,176600.0,12.6661,12.7,12.6661,12.6729,176600.0
2011-12-15 13:30:00,18.69,18.79,18.67,18.75,254000.0,12.6729,12.7407,12.6593,12.7136,254000.0
2011-12-15 14:00:00,18.76,18.79,18.63,18.64,1117000.0,12.7204,12.7407,12.6322,12.639,1117000.0
2011-12-15 14:30:00,18.63,18.7,18.63,18.67,509900.0,12.6322,12.6797,12.6322,12.6593,509900.0
2011-12-15 15:00:00,18.67,18.77,18.66,18.69,428100.0,12.6593,12.7272,12.6526,12.6729,428100.0
2011-12-15 15:30:00,18.69,18.74,18.63,18.66,817100.0,12.6729,12.7068,12.6322,12.6526,817100.0
2011-12-16 09:30:00,18.79,19.04,18.78,19.01,1120400.0,12.7407,12.9102,12.7339,12.8899,1120400.0
2011-12-16 10:00:00,19.01,19.03,18.82,18.82,711700.0,12.8899,12.9035,12.7611,12.7611,711700.0
2011-12-16 10:30:00,18.82,18.87,18.81,18.84,344400.0,12.7611,12.795,12.7543,12.7746,344400.0
2011-12-16 11:00:00,18.84,18.88,18.83,18.87,286400.0,12.7746,12.8017,12.7678,12.795,286400.0
2011-12-16 11:30:00,18.88,18.89,18.84,18.84,257800.0,12.8017,12.8085,12.7746,12.7746,257800.0
2011-12-16 12:00:00,18.83,18.87,18.8,18.86,181900.0,12.7678,12.795,12.7475,12.7882,181900.0
2011-12-16 12:30:00,18.86,18.86,18.74,18.75,477600.0,12.7882,12.7882,12.7068,12.7136,477600.0
2011-12-16 13:00:00,18.75,18.77,18.7,18.77,310400.0,12.7136,12.7272,12.6797,12.7272,310400.0
2011-12-16 13:30:00,18.76,18.77,18.62,18.63,315300.0,12.7204,12.7272,12.6254,12.6322,315300.0
2011-12-16 14:00:00,18.63,18.68,18.61,18.67,315600.0,12.6322,12.6661,12.6187,12.6593,315600.0
2011-12-16 14:30:00,18.66,18.71,18.65,18.69,330300.0,12.6526,12.6865,12.6458,12.6729,330300.0
2011-12-16 15:00:00,18.7,18.74,18.66,18.68,438300.0,12.6797,12.7068,12.6526,12.6661,438300.0
2011-12-16 15:30:00,18.68,18.72,18.65,18.68,1485700.0,12.6661,12.6933,12.6458,12.6661,1485700.0
2011-12-19 09:30:00,18.75,18.75,18.57,18.59,160300.0,12.7136,12.7136,12.5915,12.6051,160300.0
2011-12-19 10:00:00,18.59,18.59,18.49,18.5,291900.0,12.6051,12.6051,12.5373,12.5441,291900.0
2011-12-19 10:30:00,18.5,18.51,18.45,18.46,223200.0,12.5441,12.5509,12.5102,12.517,223200.0
2011-12-19 11:00:00,18.46,18.51,18.45,18.5,278600.0,12.517,12.5509,12.5102,12.5441,278600.0
2011-12-19 11:30:00,18.51,18.51,18.45,18.46,166400.0,12.5509,12.5509,12.5102,12.517,166400.0
2011-12-19 12:00:00,18.46,18.49,18.46,18.48,155900.0,12.517,12.5373,12.517,12.5305,155900.0
2011-12-19 12:30:00,18.48,18.52,18.43,18.51,162500.0,12.5305,12.5576,12.4966,12.5509,162500.0
2011-12-19 13:00:00,18.52,18.52,18.5,18.52,184500.0,12.5576,12.5576,12.5441,12.5576,184500.0
2011-12-19 13:30:00,18.52,18.6,18.49,18.58,313600.0,12.5576,12.6119,12.5373,12.5983,313600.0
2011-12-19 14:00:00,18.58,18.59,18.49,18.5,153100.0,12.5983,12.6051,12.5373,12.5441,153100.0
2011-12-19 14:30:00,18.5,18.52,18.47,18.51,211700.0,12.5441,12.5576,12.5237,12.5509,211700.0
2011-12-19 15:00:00,18.51,18.52,18.32,18.33,457400.0,12.5509,12.5576,12.422,12.4288,457400.0
2011-12-19 15:30:00,18.33,18.39,18.32,18.36,724000.0,12.4288,12.4695,12.422,12.4492,724000.0
2011-12-20 09:30:00,18.63,18.79,18.48,18.71,392700.0,12.6322,12.7407,12.5305,12.6865,392700.0
2011-12-20 10:00:00,18.72,18.79,18.67,18.78,443800.0,12.6933,12.7407,12.6593,12.7339,443800.0
2011-12-20 10:30:00,18.78,18.81,18.74,18.76,362400.0,12.7339,12.7543,12.7068,12.7204,362400.0
2011-12-20 11:00:00,18.75,18.79,18.73,18.73,261400.0,12.7136,12.7407,12.7,12.7,261400.0
2011-12-20 11:30:00,18.74,18.78,18.72,18.73,294900.0,12.7068,12.7339,12.6933,12.7,294900.0
2011-12-20 12:00:00,18.74,18.74,18.7,18.73,136800.0,12.7068,12.7068,12.6797,12.7,136800.0
2011-12-20 12:30:00,18.73,18.75,18.69,18.72,203500.0,12.7,12.7136,12.6729,12.6933,203500.0
2011-12-20 13:00:00,18.73,18.75,18.7,18.71,258700.0,12.7,12.7136,12.6797,12.6865,258700.0
2011-12-20 13:30:00,18.72,18.76,18.7,18.75,137200.0,12.6933,12.7204,12.6797,12.7136,137200.0
2011-12-20 14:00:00,18.75,18.77,18.72,18.75,231400.0,12.7136,12.7272,12.6933,12.7136,231400.0
2011-12-20 14:30:00,18.76,18.85,18.76,18.82,353200.0,12.7204,12.7814,12.7204,12.7611,353200.0
2011-12-20 15:00:00,18.82,18.86,18.8,18.86,338900.0,12.7611,12.7882,12.7475,12.7882,338900.0
2011-12-20 15:30:00,18.86,18.9,18.83,18.87,1013600.0,12.7882,12.8153,12.7678,12.795,1013600.0
2011-12-21 09:30:00,18.89,18.91,18.8,18.82,294800.0,12.8085,12.8221,12.7475,12.7611,294800.0
2011-12-21 10:00:00,18.81,18.86,18.76,18.81,276500.0,12.7543,12.7882,12.7204,12.7543,276500.0
2011-12-21 10:30:00,18.81,18.83,18.79,18.8,173300.0,12.7543,12.7678,12.7407,12.7475,173300.0
2011-12-21 11:00:00,18.8,18.81,18.76,18.79,169500.0,12.7475,12.7543,12.7204,12.7407,169500.0
2011-12-21 11:30:00,18.79,18.8,18.78,18.8,116800.0,12.7407,12.7475,12.7339,12.7475,116800.0
2011-12-21 12:00:00,18.8,18.8,18.69,18.7,161600.0,12.7475,12.7475,12.6729,12.6797,161600.0
2011-12-21 12:30:00,18.7,18.76,18.7,18.76,111800.0,12.6797,12.7204,12.6797,12.7204,111800.0
2011-12-21 13:00:00,18.76,18.8,18.75,18.8,109400.0,12.7204,12.7475,12.7136,12.7475,109400.0
2011-12-21 13:30:00,18.8,18.81,18.77,18.8,194200.0,12.7475,12.7543,12.7272,12.7475,194200.0
2011-12-21 14:00:00,18.8,18.85,18.79,18.85,176800.0,12.7475,12.7814,12.7407,12.7814,176800.0
2011-12-21 14:30:00,18.85,18.93,18.84,18.91,283200.0,12.7814,12.8356,12.7746,12.8221,283200.0
2011-12-21 15:00:00,18.91,18.97,18.91,18.95,364900.0,12.8221,12.8628,12.8221,12.8492,364900.0
2011-12-21 15:30:00,18.95,19.03,18.92,18.98,965000.0,12.8492,12.9035,12.8289,12.8695,965000.0
2011-12-22 09:30:00,18.99,19.02,18.95,18.98,246100.0,12.8763,12.8967,12.8492,12.8695,246100.0
2011-12-22 10:00:00,18.99,19.05,18.98,19.03,219900.0,12.8763,12.917,12.8695,12.9035,219900.0
2011-12-22 10:30:00,19.02,19.03,18.97,18.99,144100.0,12.8967,12.9035,12.8628,12.8763,144100.0
2011-12-22 11:00:00,18.98,19.01,18.86,18.88,181300.0,12.8695,12.8899,12.7882,12.8017,181300.0
2011-12-22 11:30:00,18.88,18.96,18.88,18.96,192200.0,12.8017,12.856,12.8017,12.856,192200.0
2011-12-22 12:00:00,18.96,19.04,18.95,19.04,86800.0,12.856,12.9102,12.8492,12.9102,86800.0
2011-12-22 12:30:00,19.04,19.04,18.99,18.99,127500.0,12.9102,12.9102,12.8763,12.8763,127500.0
2011-12-22 13:00:00,19.0,19.02,18.98,19.0,144400.0,12.8831,12.8967,12.8695,12.8831,144400.0
2011-12-22 13:30:00,19.01,19.03,18.99,19.02,168300.0,12.8899,12.9035,12.8763,12.8967,168300.0
2011-12-22 14:00:00,19.02,19.07,19.01,19.02,240500.0,12.8967,12.9306,12.8899,12.8967,240500.0
2011-12-22 14:30:00,19.02,19.03,18.98,18.98,310500.0,12.8967,12.9035,12.8695,12.8695,310500.0
2011-12-22 15:00:00,18.98,19.05,18.98,19.03,261800.0,12.8695,12.917,12.8695,12.9035,261800.0
2011-12-22 15:30:00,19.03,19.06,18.97,19.06,766200.0,12.9035,12.9238,12.8628,12.9238,766200.0
2011-12-23 09:30:00,19.16,19.34,19.16,19.32,233300.0,12.9916,13.1136,12.9916,13.1001,233300.0
2011-12-23 10:00:00,19.32,19.33,19.16,19.16,484200.0,13.1001,13.1069,12.9916,12.9916,484200.0
2011-12-23 10:30:00,19.17,19.26,19.16,19.25,310000.0,12.9984,13.0594,12.9916,13.0526,310000.0
2011-12-23 11:00:00,19.25,19.25,19.24,19.24,111000.0,13.0526,13.0526,13.0458,13.0458,111000.0
2011-12-23 11:30:00,19.25,19.25,19.24,19.25,81000.0,13.0526,13.0526,13.0458,13.0526,81000.0
2011-12-23 12:00:00,19.25,19.27,19.23,19.25,97000.0,13.0526,13.0662,13.0391,13.0526,97000.0
2011-12-23 12:30:00,19.25,19.27,19.24,19.27,47900.0,13.0526,13.0662,13.0458,13.0662,47900.0
2011-12-23 13:00:00,19.27,19.27,19.24,19.25,59600.0,13.0662,13.0662,13.0458,13.0526,59600.0
2011-12-23 13:30:00,19.25,19.26,19.23,19.26,109300.0,13.0526,13.0594,13.0391,13.0594,109300.0
2011-12-23 14:00:00,19.26,19.26,19.24,19.25,53300.0,13.0594,13.0594,13.0458,13.0526,53300.0
2011-12-23 14:30:00,19.25,19.25,19.23,19.24,155500.0,13.0526,13.0526,13.0391,13.0458,155500.0
2011-12-23 15:00:00,19.23,19.24,19.21,19.23,191700.0,13.0391,13.0458,13.0255,13.0391,191700.0
2011-12-23 15:30:00,19.22,19.28,19.21,19.27,489600.0,13.0323,13.073,13.0255,13.0662,489600.0
2011-12-27 09:30:00,19.24,19.39,19.17,19.38,175800.0,13.0458,13.1476,12.9984,13.1408,175800.0
2011-12-27 10:00:00,19.38,19.48,19.37,19.45,112200.0,13.1408,13.2086,13.134,13.1882,112200.0
2011-12-27 10:30:00,19.46,19.47,19.38,19.39,88900.0,13.195,13.2018,13.1408,13.1476,88900.0
2011-12-27 11:00:00,19.39,19.39,19.33,19.33,90800.0,13.1476,13.1476,13.1069,13.1069,90800.0
2011-12-27 11:30:00,19.34,19.35,19.3,19.35,94100.0,13.1136,13.1204,13.0865,13.1204,94100.0
2011-12-27 12:00:00,19.35,19.36,19.29,19.3,298900.0,13.1204,13.1272,13.0797,13.0865,298900.0
2011-12-27 12:30:00,19.3,19.32,19.3,19.31,119500.0,13.0865,13.1001,13.0865,13.0933,119500.0
2011-12-27 13:00:00,19.31,19.38,19.3,19.38,152100.0,13.0933,13.1408,13.0865,13.1408,152100.0
2011-12-27 13:30:00,19.38,19.46,19.38,19.46,114800.0,13.1408,13.195,13.1408,13.195,114800.0
2011-12-27 14:00:00,19.46,19.5,19.45,19.47,238600.0,13.195,13.2221,13.1882,13.2018,238600.0
2011-12-27 14:30:00,19.46,19.49,19.42,19.47,186100.0,13.195,13.2154,13.1679,13.2018,186100.0
2011-12-27 15:00:00,19.47,19.53,19.45,19.48,441500.0,13.2018,13.2425,13.1882,13.2086,441500.0
2011-12-27 15:30:00,19.48,19.49,19.43,19.46,800200.0,13.2086,13.2154,13.1747,13.195,800200.0
2011-12-28 09:30:00,19.47,19.51,19.37,19.4,111200.0,13.2018,13.2289,13.134,13.1543,111200.0
2011-12-28 10:00:00,19.4,19.44,19.36,19.37,129300.0,13.1543,13.1815,13.1272,13.134,129300.0
2011-12-28 10:30:00,19.37,19.42,19.34,19.37,127400.0,13.134,13.1679,13.1136,13.134,127400.0
2011-12-28 11:00:00,19.36,19.38,19.34,19.34,92800.0,13.1272,13.1408,13.1136,13.1136,92800.0
2011-12-28 11:30:00,19.34,19.4,19.33,19.38,159100.0,13.1136,13.1543,13.1069,13.1408,159100.0
2011-12-28 12:00:00,19.39,19.39,19.36,19.37,78100.0,13.1476,13.1476,13.1272,13.134,78100.0
2011-12-28 12:30:00,19.37,19.4,19.37,19.39,74900.0,13.134,13.1543,13.134,13.1476,74900.0
2011-12-28 13:00:00,19.38,19.42,19.37,19.42,76900.0,13.1408,13.1679,13.134,13.1679,76900.0
2011-12-28 13:30:00,19.42,19.46,19.42,19.45,60600.0,13.1679,13.195,13.1679,13.1882,60600.0
2011-12-28 14:00:00,19.46,19.46,19.35,19.38,180200.0,13.195,13.195,13.1204,13.1408,180200.0
2011-12-28 14:30:00,19.38,19.39,19.35,19.36,123800.0,13.1408,13.1476,13.1204,13.1272,123800.0
2011-12-28 15:00:00,19.36,19.39,19.34,19.37,301100.0,13.1272,13.1476,13.1136,13.134,301100.0
2011-12-28 15:30:00,19.37,19.4,19.33,19.36,620000.0,13.134,13.1543,13.1069,13.1272,620000.0
2011-12-29 09:30:00,19.43,19.47,19.36,19.43,160900.0,13.1747,13.2018,13.1272,13.1747,160900.0
2011-12-29 10:00:00,19.43,19.46,19.38,19.41,245600.0,13.1747,13.195,13.1408,13.1611,245600.0
2011-12-29 10:30:00,19.41,19.42,19.36,19.39,157500.0,13.1611,13.1679,13.1272,13.1476,157500.0
2011-12-29 11:00:00,19.39,19.47,19.38,19.46,299800.0,13.1476,13.2018,13.1408,13.195,299800.0
2011-12-29 11:30:00,19.46,19.51,19.45,19.5,150800.0,13.195,13.2289,13.1882,13.2221,150800.0
2011-12-29 12:00:00,19.51,19.54,19.48,19.5,172400.0,13.2289,13.2493,13.2086,13.2221,172400.0
2011-12-29 12:30:00,19.5,19.51,19.48,19.49,129500.0,13.2221,13.2289,13.2086,13.2154,129500.0
2011-12-29 13:00:00,19.49,19.51,19.44,19.45,154400.0,13.2154,13.2289,13.1815,13.1882,154400.0
2011-12-29 13:30:00,19.46,19.47,19.45,19.46,122500.0,13.195,13.2018,13.1882,13.195,122500.0
2011-12-29 14:00:00,19.46,19.53,19.46,19.52,178000.0,13.195,13.2425,13.195,13.2357,178000.0
2011-12-29 14:30:00,19.52,19.55,19.51,19.52,161500.0,13.2357,13.256,13.2289,13.2357,161500.0
2011-12-29 15:00:00,19.52,19.55,19.51,19.54,205200.0,13.2357,13.256,13.2289,13.2493,205200.0
2011-12-29 15:30:00,19.54,19.58,19.53,19.58,718900.0,13.2493,13.2764,13.2425,13.2764,718900.0
2011-12-30 09:30:00,19.58,19.58,19.41,19.45,132000.0,13.2764,13.2764,13.1611,13.1882,132000.0
2011-12-30 10:00:00,19.46,19.49,19.44,19.45,136200.0,13.195,13.2154,13.1815,13.1882,136200.0
2011-12-30 10:30:00,19.46,19.5,19.45,19.47,119400.0,13.195,13.2221,13.1882,13.2018,119400.0
2011-12-30 11:00:00,19.48,19.51,19.48,19.5,94800.0,13.2086,13.2289,13.2086,13.2221,94800.0
2011-12-30 11:30:00,19.51,19.51,19.49,19.49,57400.0,13.2289,13.2289,13.2154,13.2154,57400.0
2011-12-30 12:00:00,19.49,19.52,19.49,19.52,76000.0,13.2154,13.2357,13.2154,13.2357,76000.0
2011-12-30 12:30:00,19.51,19.55,19.51,19.54,85100.0,13.2289,13.256,13.2289,13.2493,85100.0
2011-12-30 13:00:00,19.55,19.58,19.54,19.57,59400.0,13.256,13.2764,13.2493,13.2696,59400.0
2011-12-30 13:30:00,19.58,19.59,19.57,19.59,60600.0,13.2764,13.2832,13.2696,13.2832,60600.0
2011-12-30 14:00:00,19.59,19.59,19.57,19.57,103200.0,13.2832,13.2832,13.2696,13.2696,103200.0
2011-12-30 14:30:00,19.58,19.6,19.57,19.6,157200.0,13.2764,13.2899,13.2696,13.2899,157200.0
2011-12-30 15:00:00,19.6,19.62,19.59,19.59,292100.0,13.2899,13.3035,13.2832,13.2832,292100.0
2011-12-30 15:30:00,19.6,19.6,19.51,19.51,647000.0,13.2899,13.2899,13.2289,13.2289,647000.0
2012-01-03 09:30:00,19.81,19.97,19.64,19.65,258900.0,13.4323,13.5408,13.3171,13.3238,258900.0
2012-01-03 10:00:00,19.66,19.7,19.65,19.66,288200.0,13.3306,13.3577,13.3238,13.3306,288200.0
2012-01-03 10:30:00,19.66,19.68,19.56,19.57,170000.0,13.3306,13.3442,13.2628,13.2696,170000.0
2012-01-03 11:00:00,19.57,19.6,19.55,19.56,213400.0,13.2696,13.2899,13.256,13.2628,213400.0
2012-01-03 11:30:00,19.56,19.57,19.48,19.53,208300.0,13.2628,13.2696,13.2086,13.2425,208300.0
2012-01-03 12:00:00,19.53,19.55,19.52,19.53,169000.0,13.2425,13.256,13.2357,13.2425,169000.0
2012-01-03 12:30:00,19.53,19.53,19.38,19.39,333600.0,13.2425,13.2425,13.1408,13.1476,333600.0
2012-01-03 13:00:00,19.39,19.42,19.36,19.36,182200.0,13.1476,13.1679,13.1272,13.1272,182200.0
2012-01-03 13:30:00,19.36,19.38,19.28,19.36,375300.0,13.1272,13.1408,13.073,13.1272,375300.0
2012-01-03 14:00:00,19.36,19.37,19.28,19.32,419900.0,13.1272,13.134,13.073,13.1001,419900.0
2012-01-03 14:30:00,19.32,19.39,19.32,19.37,418200.0,13.1001,13.1476,13.1001,13.134,418200.0
2012-01-03 15:00:00,19.37,19.39,19.32,19.35,330100.0,13.134,13.1476,13.1001,13.1204,330100.0
2012-01-03 15:30:00,19.35,19.37,19.33,19.33,705000.0,13.1204,13.134,13.1069,13.1069,705000.0
2012-01-04 09:30:00,19.28,19.33,19.23,19.32,277500.0,13.073,13.1069,13.0391,13.1001,277500.0
2012-01-04 10:00:00,19.31,19.33,19.24,19.31,193800.0,13.0933,13.1069,13.0458,13.0933,193800.0
2012-01-04 10:30:00,19.3,19.33,19.27,19.31,174200.0,13.0865,13.1069,13.0662,13.0933,174200.0
2012-01-04 11:00:00,19.32,19.32,19.23,19.25,143700.0,13.1001,13.1001,13.0391,13.0526,143700.0
2012-01-04 11:30:00,19.25,19.29,19.21,19.28,173500.0,13.0526,13.0797,13.0255,13.073,173500.0
2012-01-04 12:00:00,19.27,19.31,19.26,19.26,91500.0,13.0662,13.0933,13.0594,13.0594,91500.0
2012-01-04 12:30:00,19.26,19.28,19.25,19.28,66200.0,13.0594,13.073,13.0526,13.073,66200.0
2012-01-04 13:00:00,19.28,19.28,19.2,19.23,290800.0,13.073,13.073,13.0187,13.0391,290800.0
2012-01-04 13:30:00,19.22,19.25,19.21,19.24,161900.0,13.0323,13.0526,13.0255,13.0458,161900.0
2012-01-04 14:00:00,19.24,19.28,19.24,19.28,169500.0,13.0458,13.073,13.0458,13.073,169500.0
2012-01-04 14:30:00,19.28,19.33,19.28,19.32,193300.0,13.073,13.1069,13.073,13.1001,193300.0
2012-01-04 15:00:00,19.3,19.31,19.28,19.29,140400.0,13.0865,13.0933,13.073,13.0797,140400.0
2012-01-04 15:30:00,19.29,19.31,19.25,19.27,539500.0,13.0797,13.0933,13.0526,13.0662,539500.0
2012-01-05 09:30:00,19.16,19.19,19.04,19.06,225900.0,12.9916,13.0119,12.9102,12.9238,225900.0
2012-01-05 10:00:00,19.05,19.23,19.01,19.21,203800.0,12.917,13.0391,12.8899,13.0255,203800.0
2012-01-05 10:30:00,19.22,19.23,19.16,19.21,142100.0,13.0323,13.0391,12.9916,13.0255,142100.0
2012-01-05 11:00:00,19.21,19.32,19.19,19.32,148700.0,13.0255,13.1001,13.0119,13.1001,148700.0
2012-01-05 11:30:00,19.31,19.42,19.31,19.34,200800.0,13.0933,13.1679,13.0933,13.1136,200800.0
2012-01-05 12:00:00,19.35,19.37,19.27,19.28,182800.0,13.1204,13.134,13.0662,13.073,182800.0
2012-01-05 12:30:00,19.28,19.33,19.23,19.33,176300.0,13.073,13.1069,13.0391,13.1069,176300.0
2012-01-05 13:00:00,19.33,19.33,19.28,19.3,168000.0,13.1069,13.1069,13.073,13.0865,168000.0
2012-01-05 13:30:00,19.3,19.33,19.28,19.28,157000.0,13.0865,13.1069,13.073,13.073,157000.0
2012-01-05 14:00:00,19.29,19.3,19.24,19.26,436700.0,13.0797,13.0865,13.0458,13.0594,436700.0
2012-01-05 14:30:00,19.27,19.29,19.25,19.27,281700.0,13.0662,13.0797,13.0526,13.0662,281700.0
2012-01-05 15:00:00,19.28,19.39,19.27,19.37,331100.0,13.073,13.1476,13.0662,13.134,331100.0
2012-01-05 15:30:00,19.37,19.45,19.36,19.44,642000.0,13.134,13.1882,13.1272,13.1815,642000.0
2012-01-06 09:30:00,19.41,19.5,19.4,19.5,226800.0,13.1611,13.2221,13.1543,13.2221,226800.0
2012-01-06 10:00:00,19.49,19.61,19.47,19.61,182000.0,13.2154,13.2967,13.2018,13.2967,182000.0
2012-01-06 10:30:00,19.59,19.67,19.59,19.64,139700.0,13.2832,13.3374,13.2832,13.3171,139700.0
2012-01-06 11:00:00,19.64,19.7,19.62,19.7,135600.0,13.3171,13.3577,13.3035,13.3577,135600.0
2012-01-06 11:30:00,19.7,19.73,19.69,19.7,141600.0,13.3577,13.3781,13.351,13.3577,141600.0
2012-01-06 12:00:00,19.71,19.77,19.7,19.75,173400.0,13.3645,13.4052,13.3577,13.3917,173400.0
2012-01-06 12:30:00,19.75,19.76,19.64,19.66,123900.0,13.3917,13.3984,13.3171,13.3306,123900.0
2012-01-06 13:00:00,19.65,19.71,19.64,19.64,457300.0,13.3238,13.3645,13.3171,13.3171,457300.0
2012-01-06 13:30:00,19.64,19.69,19.6,19.64,187600.0,13.3171,13.351,13.2899,13.3171,187600.0
2012-01-06 14:00:00,19.65,19.69,19.6,19.61,141300.0,13.3238,13.351,13.2899,13.2967,141300.0
2012-01-06 14:30:00,19.62,19.64,19.55,19.55,171300.0,13.3035,13.3171,13.256,13.256,171300.0
2012-01-06 15:00:00,19.55,19.59,19.53,19.54,196900.0,13.256,13.2832,13.2425,13.2493,196900.0
2012-01-06 15:30:00,19.54,19.55,19.48,19.5,639000.0,13.2493,13.256,13.2086,13.2221,639000.0
2012-01-09 09:30:00,19.49,19.59,19.42,19.57,162300.0,13.2154,13.2832,13.1679,13.2696,162300.0
2012-01-09 10:00:00,19.57,19.63,19.55,19.6,429800.0,13.2696,13.3103,13.256,13.2899,429800.0
2012-01-09 10:30:00,19.6,19.61,19.53,19.58,214800.0,13.2899,13.2967,13.2425,13.2764,214800.0
2012-01-09 11:00:00,19.58,19.59,19.51,19.57,163900.0,13.2764,13.2832,13.2289,13.2696,163900.0
2012-01-09 11:30:00,19.57,19.6,19.53,19.57,182600.0,13.2696,13.2899,13.2425,13.2696,182600.0
2012-01-09 12:00:00,19.57,19.62,19.57,19.6,365200.0,13.2696,13.3035,13.2696,13.2899,365200.0
2012-01-09 12:30:00,19.6,19.61,19.57,19.58,176400.0,13.2899,13.2967,13.2696,13.2764,176400.0
2012-01-09 13:00:00,19.58,19.59,19.55,19.59,130500.0,13.2764,13.2832,13.256,13.2832,130500.0
2012-01-09 13:30:00,19.59,19.6,19.56,19.59,100000.0,13.2832,13.2899,13.2628,13.2832,100000.0
2012-01-09 14:00:00,19.59,19.59,19.54,19.54,149200.0,13.2832,13.2832,13.2493,13.2493,149200.0
2012-01-09 14:30:00,19.55,19.55,19.5,19.51,122200.0,13.256,13.256,13.2221,13.2289,122200.0
2012-01-09 15:00:00,19.51,19.56,19.5,19.54,204100.0,13.2289,13.2628,13.2221,13.2493,204100.0
2012-01-09 15:30:00,19.53,19.57,19.48,19.54,1897700.0,13.2425,13.2696,13.2086,13.2493,1897700.0
2012-01-10 09:30:00,19.74,19.75,19.55,19.64,303600.0,13.3849,13.3917,13.256,13.3171,303600.0
2012-01-10 10:00:00,19.65,19.72,19.6,19.64,373800.0,13.3238,13.3713,13.2899,13.3171,373800.0
2012-01-10 10:30:00,19.63,19.67,19.63,19.66,403500.0,13.3103,13.3374,13.3103,13.3306,403500.0
2012-01-10 11:00:00,19.66,19.7,19.63,19.69,147600.0,13.3306,13.3577,13.3103,13.351,147600.0
2012-01-10 11:30:00,19.7,19.7,19.66,19.66,148300.0,13.3577,13.3577,13.3306,13.3306,148300.0
2012-01-10 12:00:00,19.67,19.7,19.66,19.68,185700.0,13.3374,13.3577,13.3306,13.3442,185700.0
2012-01-10 12:30:00,19.68,19.71,19.67,19.7,94600.0,13.3442,13.3645,13.3374,13.3577,94600.0
2012-01-10 13:00:00,19.7,19.71,19.64,19.68,295500.0,13.3577,13.3645,13.3171,13.3442,295500.0
2012-01-10 13:30:00,19.69,19.7,19.62,19.65,288500.0,13.351,13.3577,13.3035,13.3238,288500.0
2012-01-10 14:00:00,19.65,19.67,19.61,19.63,313500.0,13.3238,13.3374,13.2967,13.3103,313500.0
2012-01-10 14:30:00,19.63,19.66,19.62,19.63,227000.0,13.3103,13.3306,13.3035,13.3103,227000.0
2012-01-10 15:00:00,19.64,19.65,19.53,19.6,313300.0,13.3171,13.3238,13.2425,13.2899,313300.0
2012-01-10 15:30:00,19.61,19.66,19.57,19.63,750000.0,13.2967,13.3306,13.2696,13.3103,750000.0
2012-01-11 09:30:00,19.59,19.63,19.51,19.6,123200.0,13.2832,13.3103,13.2289,13.2899,123200.0
2012-01-11 10:00:00,19.6,19.65,19.59,19.64,185200.0,13.2899,13.3238,13.2832,13.3171,185200.0
2012-01-11 10:30:00,19.63,19.67,19.62,19.62,201700.0,13.3103,13.3374,13.3035,13.3035,201700.0
2012-01-11 11:00:00,19.62,19.63,19.58,19.61,255300.0,13.3035,13.3103,13.2764,13.2967,255300.0
2012-01-11 11:30:00,19.6,19.62,19.56,19.58,207300.0,13.2899,13.3035,13.2628,13.2764,207300.0
2012-01-11 12:00:00,19.58,19.65,19.58,19.62,130000.0,13.2764,13.3238,13.2764,13.3035,130000.0
2012-01-11 12:30:00,19.61,19.62,19.6,19.6,115800.0,13.2967,13.3035,13.2899,13.2899,115800.0
2012-01-11 13:00:00,19.6,19.62,19.58,19.62,131400.0,13.2899,13.3035,13.2764,13.3035,131400.0
2012-01-11 13:30:00,19.62,19.65,19.61,19.61,129100.0,13.3035,13.3238,13.2967,13.2967,129100.0
2012-01-11 14:00:00,19.62,19.63,19.57,19.58,135200.0,13.3035,13.3103,13.2696,13.2764,135200.0
2012-01-11 14:30:00,19.59,19.64,19.58,19.64,168100.0,13.2832,13.3171,13.2764,13.3171,168100.0
2012-01-11 15:00:00,19.64,19.66,19.61,19.64,418100.0,13.3171,13.3306,13.2967,13.3171,418100.0
2012-01-11 15:30:00,19.64,19.69,19.61,19.65,667900.0,13.3171,13.351,13.2967,13.3238,667900.0
2012-01-12 09:30:00,19.75,19.85,19.73,19.75,137300.0,13.3917,13.4595,13.3781,13.3917,137300.0
2012-01-12 10:00:00,19.75,19.76,19.58,19.62,246400.0,13.3917,13.3984,13.2764,13.3035,246400.0
2012-01-12 10:30:00,19.61,19.66,19.61,19.66,159800.0,13.2967,13.3306,13.2967,13.3306,159800.0
2012-01-12 11:00:00,19.66,19.7,19.65,19.67,126300.0,13.3306,13.3577,13.3238,13.3374,126300.0
2012-01-12 11:30:00,19.66,19.7,19.66,19.68,237600.0,13.3306,13.3577,13.3306,13.3442,237600.0
2012-01-12 12:00:00,19.68,19.69,19.64,19.68,205400.0,13.3442,13.351,13.3171,13.3442,205400.0
2012-01-12 12:30:00,19.68,19.68,19.67,19.68,45000.0,13.3442,13.3442,13.3374,13.3442,45000.0
2012-01-12 13:00:00,19.67,19.7,19.67,19.69,97300.0,13.3374,13.3577,13.3374,13.351,97300.0
2012-01-12 13:30:00,19.68,19.71,19.63,19.71,194100.0,13.3442,13.3645,13.3103,13.3645,194100.0
2012-01-12 14:00:00,19.71,19.71,19.65,19.68,178300.0,13.3645,13.3645,13.3238,13.3442,178300.0
2012-01-12 14:30:00,19.68,19.71,19.67,19.7,173300.0,13.3442,13.3645,13.3374,13.3577,173300.0
2012-01-12 15:00:00,19.71,19.73,19.7,19.71,152400.0,13.3645,13.3781,13.3577,13.3645,152400.0
2012-01-12 15:30:00,19.72,19.72,19.69,19.7,380700.0,13.3713,13.3713,13.351,13.3577,380700.0
2012-01-13 09:30:00,19.52,19.56,19.37,19.38,198500.0,13.2357,13.2628,13.134,13.1408,198500.0
2012-01-13 10:00:00,19.39,19.44,19.27,19.3,447400.0,13.1476,13.1815,13.0662,13.0865,447400.0
2012-01-13 10:30:00,19.3,19.35,19.23,19.34,611800.0,13.0865,13.1204,13.0391,13.1136,611800.0
2012-01-13 11:00:00,19.34,19.41,19.33,19.41,193000.0,13.1136,13.1611,13.1069,13.1611,193000.0
2012-01-13 11:30:00,19.41,19.45,19.38,19.39,175300.0,13.1611,13.1882,13.1408,13.1476,175300.0
2012-01-13 12:00:00,19.39,19.4,19.34,19.37,115300.0,13.1476,13.1543,13.1136,13.134,115300.0
2012-01-13 12:30:00,19.37,19.43,19.36,19.42,111000.0,13.134,13.1747,13.1272,13.1679,111000.0
2012-01-13 13:00:00,19.42,19.43,19.36,19.39,102300.0,13.1679,13.1747,13.1272,13.1476,102300.0
2012-01-13 13:30:00,19.39,19.45,19.37,19.42,122300.0,13.1476,13.1882,13.134,13.1679,122300.0
2012-01-13 14:00:00,19.43,19.48,19.42,19.46,134900.0,13.1747,13.2086,13.1679,13.195,134900.0
2012-01-13 14:30:00,19.47,19.5,19.41,19.42,156500.0,13.2018,13.2221,13.1611,13.1679,156500.0
2012-01-13 15:00:00,19.42,19.45,19.41,19.45,273000.0,13.1679,13.1882,13.1611,13.1882,273000.0
2012-01-13 15:30:00,19.45,19.5,19.44,19.48,518500.0,13.1882,13.2221,13.1815,13.2086,518500.0
2012-01-17 09:30:00,19.67,19.8,19.64,19.71,255000.0,13.3374,13.4256,13.3171,13.3645,255000.0
2012-01-17 10:00:00,19.7,19.8,19.64,19.79,602300.0,13.3577,13.4256,13.3171,13.4188,602300.0
2012-01-17 10:30:00,19.79,19.82,19.75,19.78,308600.0,13.4188,13.4391,13.3917,13.412,308600.0
2012-01-17 11:00:00,19.78,19.82,19.76,19.82,351100.0,13.412,13.4391,13.3984,13.4391,351100.0
2012-01-17 11:30:00,19.81,19.85,19.77,19.8,268100.0,13.4323,13.4595,13.4052,13.4256,268100.0
2012-01-17 12:00:00,19.8,19.85,19.79,19.85,173500.0,13.4256,13.4595,13.4188,13.4595,173500.0
2012-01-17 12:30:00,19.85,19.85,19.77,19.81,89300.0,13.4595,13.4595,13.4052,13.4323,89300.0
2012-01-17 13:00:00,19.81,19.82,19.79,19.82,63500.0,13.4323,13.4391,13.4188,13.4391,63500.0
2012-01-17 13:30:00,19.82,19.82,19.78,19.8,53100.0,13.4391,13.4391,13.412,13.4256,53100.0
2012-01-17 14:00:00,19.8,19.8,19.69,19.7,105800.0,13.4256,13.4256,13.351,13.3577,105800.0
2012-01-17 14:30:00,19.69,19.7,19.65,19.67,133000.0,13.351,13.3577,13.3238,13.3374,133000.0
2012-01-17 15:00:00,19.67,19.67,19.62,19.66,214100.0,13.3374,13.3374,13.3035,13.3306,214100.0
2012-01-17 15:30:00,19.66,19.69,19.62,19.64,750800.0,13.3306,13.351,13.3035,13.3171,750800.0
2012-01-18 09:30:00,19.67,19.86,19.67,19.76,550100.0,13.3374,13.4662,13.3374,13.3984,550100.0
2012-01-18 10:00:00,19.76,19.99,19.76,19.93,488800.0,13.3984,13.5544,13.3984,13.5137,488800.0
2012-01-18 10:30:00,19.93,19.95,19.64,19.64,516800.0,13.5137,13.5273,13.3171,13.3171,516800.0
2012-01-18 11:00:00,19.65,19.81,19.63,19.78,404300.0,13.3238,13.4323,13.3103,13.412,404300.0
2012-01-18 11:30:00,19.77,19.81,19.72,19.75,210000.0,13.4052,13.4323,13.3713,13.3917,210000.0
2012-01-18 12:00:00,19.75,19.8,19.74,19.78,223700.0,13.3917,13.4256,13.3849,13.412,223700.0
2012-01-18 12:30:00,19.79,19.84,19.77,19.84,173800.0,13.4188,13.4527,13.4052,13.4527,173800.0
2012-01-18 13:00:00,19.83,19.84,19.8,19.81,316000.0,13.4459,13.4527,13.4256,13.4323,316000.0
2012-01-18 13:30:00,19.8,19.84,19.8,19.8,171600.0,13.4256,13.4527,13.4256,13.4256,171600.0
2012-01-18 14:00:00,19.8,19.87,19.8,19.86,168800.0,13.4256,13.473,13.4256,13.4662,168800.0
2012-01-18 14:30:00,19.85,19.85,19.81,19.82,167400.0,13.4595,13.4595,13.4323,13.4391,167400.0
2012-01-18 15:00:00,19.83,19.87,19.8,19.83,309800.0,13.4459,13.473,13.4256,13.4459,309800.0
2012-01-18 15:30:00,19.84,19.86,19.8,19.84,684500.0,13.4527,13.4662,13.4256,13.4527,684500.0
2012-01-19 09:30:00,19.94,20.61,19.94,20.56,1376600.0,13.5205,13.9748,13.5205,13.9409,1376600.0
2012-01-19 10:00:00,20.55,20.67,20.44,20.5,863700.0,13.9341,14.0155,13.8595,13.9002,863700.0
2012-01-19 10:30:00,20.5,20.59,20.36,20.55,715900.0,13.9002,13.9612,13.8053,13.9341,715900.0
2012-01-19 11:00:00,20.55,20.59,20.49,20.55,282200.0,13.9341,13.9612,13.8934,13.9341,282200.0
2012-01-19 11:30:00,20.55,20.59,20.51,20.54,264300.0,13.9341,13.9612,13.907,13.9273,264300.0
2012-01-19 12:00:00,20.54,20.54,20.44,20.49,461900.0,13.9273,13.9273,13.8595,13.8934,461900.0
2012-01-19 12:30:00,20.5,20.72,20.47,20.72,543200.0,13.9002,14.0494,13.8799,14.0494,543200.0
2012-01-19 13:00:00,20.71,20.75,20.68,20.69,352200.0,14.0426,14.0697,14.0222,14.029,352200.0
2012-01-19 13:30:00,20.68,20.72,20.65,20.67,406600.0,14.0222,14.0494,14.0019,14.0155,406600.0
2012-01-19 14:00:00,20.67,20.76,20.67,20.69,320100.0,14.0155,14.0765,14.0155,14.029,320100.0
2012-01-19 14:30:00,20.69,20.69,20.62,20.63,446600.0,14.029,14.029,13.9816,13.9883,446600.0
2012-01-19 15:00:00,20.63,20.73,20.6,20.71,530000.0,13.9883,14.0561,13.968,14.0426,530000.0
2012-01-19 15:30:00,20.7,20.82,20.65,20.76,1550400.0,14.0358,14.1172,14.0019,14.0765,1550400.0
2012-01-20 09:30:00,20.68,20.82,20.56,20.64,728000.0,14.0222,14.1172,13.9409,13.9951,728000.0
2012-01-20 10:00:00,20.64,20.65,20.46,20.55,662600.0,13.9951,14.0019,13.8731,13.9341,662600.0
2012-01-20 10:30:00,20.56,20.59,20.53,20.55,362200.0,13.9409,13.9612,13.9205,13.9341,362200.0
2012-01-20 11:00:00,20.56,20.61,20.55,20.58,421000.0,13.9409,13.9748,13.9341,13.9544,421000.0
2012-01-20 11:30:00,20.59,20.64,20.58,20.64,270500.0,13.9612,13.9951,13.9544,13.9951,270500.0
2012-01-20 12:00:00,20.64,20.65,20.62,20.62,143100.0,13.9951,14.0019,13.9816,13.9816,143100.0
2012-01-20 12:30:00,20.62,20.7,20.62,20.69,390800.0,13.9816,14.0358,13.9816,14.029,390800.0
2012-01-20 13:00:00,20.69,20.74,20.68,20.73,314800.0,14.029,14.0629,14.0222,14.0561,314800.0
2012-01-20 13:30:00,20.73,20.75,20.71,20.71,213500.0,14.0561,14.0697,14.0426,14.0426,213500.0
2012-01-20 14:00:00,20.71,20.75,20.68,20.69,541700.0,14.0426,14.0697,14.0222,14.029,541700.0
2012-01-20 14:30:00,20.68,20.72,20.65,20.71,350100.0,14.0222,14.0494,14.0019,14.0426,350100.0
2012-01-20 15:00:00,20.71,20.81,20.7,20.81,334100.0,14.0426,14.1104,14.0358,14.1104,334100.0
2012-01-20 15:30:00,20.8,20.83,20.73,20.83,993900.0,14.1036,14.124,14.0561,14.124,993900.0
2012-01-23 09:30:00,20.81,20.85,20.75,20.77,245400.0,14.1104,14.1375,14.0697,14.0833,245400.0
2012-01-23 10:00:00,20.77,20.83,20.77,20.79,485400.0,14.0833,14.124,14.0833,14.0968,485400.0
2012-01-23 10:30:00,20.78,20.79,20.69,20.7,318200.0,14.0901,14.0968,14.029,14.0358,318200.0
2012-01-23 11:00:00,20.71,20.78,20.71,20.75,333400.0,14.0426,14.0901,14.0426,14.0697,333400.0
2012-01-23 11:30:00,20.75,20.76,20.67,20.68,183800.0,14.0697,14.0765,14.0155,14.0222,183800.0
2012-01-23 12:00:00,20.69,20.7,20.65,20.65,186500.0,14.029,14.0358,14.0019,14.0019,186500.0
2012-01-23 12:30:00,20.65,20.66,20.61,20.61,150600.0,14.0019,14.0087,13.9748,13.9748,150600.0
2012-01-23 13:00:00,20.61,20.65,20.59,20.62,137700.0,13.9748,14.0019,13.9612,13.9816,137700.0
2012-01-23 13:30:00,20.62,20.64,20.6,20.62,98800.0,13.9816,13.9951,13.968,13.9816,98800.0
2012-01-23 14:00:00,20.63,20.67,20.63,20.65,230400.0,13.9883,14.0155,13.9883,14.0019,230400.0
2012-01-23 14:30:00,20.65,20.67,20.6,20.64,280200.0,14.0019,14.0155,13.968,13.9951,280200.0
2012-01-23 15:00:00,20.63,20.68,20.61,20.65,283800.0,13.9883,14.0222,13.9748,14.0019,283800.0
2012-01-23 15:30:00,20.66,20.69,20.63,20.68,693000.0,14.0087,14.029,13.9883,14.0222,693000.0
2012-01-24 09:30:00,20.2,20.27,20.1,20.1,526900.0,13.9711,14.0195,13.902,13.902,526900.0
2012-01-24 10:00:00,20.11,20.11,20.01,20.04,433000.0,13.9089,13.9089,13.8397,13.8605,433000.0
2012-01-24 10:30:00,20.04,20.13,20.03,20.1,328600.0,13.8605,13.9227,13.8535,13.902,328600.0
2012-01-24 11:00:00,20.1,20.17,20.09,20.13,470800.0,13.902,13.9504,13.895,13.9227,470800.0
2012-01-24 11:30:00,20.14,20.21,20.14,20.16,279300.0,13.9296,13.978,13.9296,13.9435,279300.0
2012-01-24 12:00:00,20.17,20.18,20.15,20.15,100500.0,13.9504,13.9573,13.9365,13.9365,100500.0
2012-01-24 12:30:00,20.15,20.3,20.15,20.29,255500.0,13.9365,14.0403,13.9365,14.0334,255500.0
2012-01-24 13:00:00,20.28,20.32,20.27,20.28,262300.0,14.0264,14.0541,14.0195,14.0264,262300.0
2012-01-24 13:30:00,20.28,20.31,20.25,20.27,349100.0,14.0264,14.0472,14.0057,14.0195,349100.0
2012-01-24 14:00:00,20.27,20.3,20.26,20.3,257100.0,14.0195,14.0403,14.0126,14.0403,257100.0
2012-01-24 14:30:00,20.3,20.34,20.28,20.32,219400.0,14.0403,14.0679,14.0264,14.0541,219400.0
2012-01-24 15:00:00,20.32,20.39,20.31,20.39,275300.0,14.0541,14.1025,14.0472,14.1025,275300.0
2012-01-24 15:30:00,20.39,20.39,20.29,20.33,1057600.0,14.1025,14.1025,14.0334,14.061,1057600.0
2012-01-25 09:30:00,20.28,20.4,20.22,20.3,258600.0,14.0264,14.1094,13.985,14.0403,258600.0
2012-01-25 10:00:00,20.3,20.39,20.28,20.31,224000.0,14.0403,14.1025,14.0264,14.0472,224000.0
2012-01-25 10:30:00,20.3,20.31,20.27,20.3,235600.0,14.0403,14.0472,14.0195,14.0403,235600.0
2012-01-25 11:00:00,20.3,20.32,20.29,20.3,232200.0,14.0403,14.0541,14.0334,14.0403,232200.0
2012-01-25 11:30:00,20.3,20.33,20.29,20.33,188400.0,14.0403,14.061,14.0334,14.061,188400.0
2012-01-25 12:00:00,20.33,20.4,20.27,20.35,246000.0,14.061,14.1094,14.0195,14.0749,246000.0
2012-01-25 12:30:00,20.35,20.42,20.32,20.39,289800.0,14.0749,14.1233,14.0541,14.1025,289800.0
2012-01-25 13:00:00,20.39,20.5,20.39,20.48,409700.0,14.1025,14.1786,14.1025,14.1648,409700.0
2012-01-25 13:30:00,20.48,20.58,20.47,20.57,570300.0,14.1648,14.2339,14.1579,14.227,570300.0
2012-01-25 14:00:00,20.57,20.59,20.45,20.46,703600.0,14.227,14.2409,14.144,14.1509,703600.0
2012-01-25 14:30:00,20.46,20.54,20.46,20.5,402500.0,14.1509,14.2063,14.1509,14.1786,402500.0
2012-01-25 15:00:00,20.5,20.54,20.48,20.52,317900.0,14.1786,14.2063,14.1648,14.1924,317900.0
2012-01-25 15:30:00,20.51,20.61,20.51,20.56,884700.0,14.1855,14.2547,14.1855,14.2201,884700.0
2012-01-26 09:30:00,20.33,20.68,20.3,20.67,357600.0,14.061,14.3031,14.0403,14.2962,357600.0
2012-01-26 10:00:00,20.68,20.68,20.55,20.56,295500.0,14.3031,14.3031,14.2132,14.2201,295500.0
2012-01-26 10:30:00,20.55,20.59,20.45,20.45,619800.0,14.2132,14.2409,14.144,14.144,619800.0
2012-01-26 11:00:00,20.45,20.54,20.39,20.54,493300.0,14.144,14.2063,14.1025,14.2063,493300.0
2012-01-26 11:30:00,20.54,20.59,20.53,20.55,236600.0,14.2063,14.2409,14.1994,14.2132,236600.0
2012-01-26 12:00:00,20.55,20.56,20.51,20.55,248900.0,14.2132,14.2201,14.1855,14.2132,248900.0
2012-01-26 12:30:00,20.56,20.57,20.55,20.56,133200.0,14.2201,14.227,14.2132,14.2201,133200.0
2012-01-26 13:00:00,20.56,20.59,20.52,20.52,282100.0,14.2201,14.2409,14.1924,14.1924,282100.0
2012-01-26 13:30:00,20.53,20.56,20.5,20.55,454400.0,14.1994,14.2201,14.1786,14.2132,454400.0
2012-01-26 14:00:00,20.55,20.56,20.52,20.53,419200.0,14.2132,14.2201,14.1924,14.1994,419200.0
2012-01-26 14:30:00,20.54,20.57,20.49,20.49,603300.0,14.2063,14.227,14.1717,14.1717,603300.0
2012-01-26 15:00:00,20.5,20.58,20.5,20.57,655800.0,14.1786,14.2339,14.1786,14.227,655800.0
2012-01-26 15:30:00,20.56,20.6,20.55,20.6,792500.0,14.2201,14.2478,14.2132,14.2478,792500.0
2012-01-27 09:30:00,20.4,20.48,20.3,20.41,278700.0,14.1094,14.1648,14.0403,14.1164,278700.0
2012-01-27 10:00:00,20.41,20.41,20.29,20.34,453000.0,14.1164,14.1164,14.0334,14.0679,453000.0
2012-01-27 10:30:00,20.34,20.35,20.25,20.3,271600.0,14.0679,14.0749,14.0057,14.0403,271600.0
2012-01-27 11:00:00,20.3,20.39,20.29,20.39,243800.0,14.0403,14.1025,14.0334,14.1025,243800.0
2012-01-27 11:30:00,20.39,20.41,20.35,20.4,297100.0,14.1025,14.1164,14.0749,14.1094,297100.0
2012-01-27 12:00:00,20.41,20.46,20.4,20.42,337400.0,14.1164,14.1509,14.1094,14.1233,337400.0
2012-01-27 12:30:00,20.43,20.43,20.37,20.39,389600.0,14.1302,14.1302,14.0887,14.1025,389600.0
2012-01-27 13:00:00,20.39,20.43,20.37,20.4,233100.0,14.1025,14.1302,14.0887,14.1094,233100.0
2012-01-27 13:30:00,20.4,20.43,20.38,20.41,186000.0,14.1094,14.1302,14.0956,14.1164,186000.0
2012-01-27 14:00:00,20.41,20.43,20.37,20.39,278400.0,14.1164,14.1302,14.0887,14.1025,278400.0
2012-01-27 14:30:00,20.4,20.45,20.39,20.43,295200.0,14.1094,14.144,14.1025,14.1302,295200.0
2012-01-27 15:00:00,20.42,20.5,20.41,20.5,390300.0,14.1233,14.1786,14.1164,14.1786,390300.0
2012-01-27 15:30:00,20.5,20.52,20.43,20.43,967700.0,14.1786,14.1924,14.1302,14.1302,967700.0
2012-01-30 09:30:00,20.26,20.26,20.14,20.22,232900.0,14.0126,14.0126,13.9296,13.985,232900.0
2012-01-30 10:00:00,20.21,20.22,20.16,20.17,241000.0,13.978,13.985,13.9435,13.9504,241000.0
2012-01-30 10:30:00,20.17,20.22,20.13,20.14,378300.0,13.9504,13.985,13.9227,13.9296,378300.0
2012-01-30 11:00:00,20.13,20.17,20.11,20.13,251200.0,13.9227,13.9504,13.9089,13.9227,251200.0
2012-01-30 11:30:00,20.13,20.19,20.12,20.14,243700.0,13.9227,13.9642,13.9158,13.9296,243700.0
2012-01-30 12:00:00,20.14,20.15,20.12,20.13,153900.0,13.9296,13.9365,13.9158,13.9227,153900.0
2012-01-30 12:30:00,20.13,20.18,20.11,20.15,191300.0,13.9227,13.9573,13.9089,13.9365,191300.0
2012-01-30 13:00:00,20.15,20.16,20.1,20.11,127100.0,13.9365,13.9435,13.902,13.9089,127100.0
2012-01-30 13:30:00,20.12,20.22,20.11,20.19,301600.0,13.9158,13.985,13.9089,13.9642,301600.0
2012-01-30 14:00:00,20.19,20.24,20.19,20.22,139500.0,13.9642,13.9988,13.9642,13.985,139500.0
2012-01-30 14:30:00,20.23,20.25,20.2,20.22,137700.0,13.9919,14.0057,13.9711,13.985,137700.0
2012-01-30 15:00:00,20.22,20.23,20.18,20.21,319800.0,13.985,13.9919,13.9573,13.978,319800.0
2012-01-30 15:30:00,20.21,20.23,20.16,20.2,535700.0,13.978,13.9919,13.9435,13.9711,535700.0
2012-01-31 09:30:00,20.24,20.4,20.21,20.35,273000.0,13.9988,14.1094,13.978,14.0749,273000.0
2012-01-31 10:00:00,20.35,20.37,20.26,20.32,659700.0,14.0749,14.0887,14.0126,14.0541,659700.0
2012-01-31 10:30:00,20.32,20.35,20.26,20.3,458200.0,14.0541,14.0749,14.0126,14.0403,458200.0
2012-01-31 11:00:00,20.3,20.35,20.27,20.33,328700.0,14.0403,14.0749,14.0195,14.061,328700.0
2012-01-31 11:30:00,20.33,20.42,20.32,20.39,240200.0,14.061,14.1233,14.0541,14.1025,240200.0
2012-01-31 12:00:00,20.4,20.42,20.35,20.35,219200.0,14.1094,14.1233,14.0749,14.0749,219200.0
2012-01-31 12:30:00,20.36,20.36,20.32,20.34,162600.0,14.0818,14.0818,14.0541,14.0679,162600.0
2012-01-31 13:00:00,20.34,20.4,20.33,20.38,137500.0,14.0679,14.1094,14.061,14.0956,137500.0
2012-01-31 13:30:00,20.39,20.39,20.3,20.32,240600.0,14.1025,14.1025,14.0403,14.0541,240600.0
2012-01-31 14:00:00,20.32,20.37,20.29,20.34,264000.0,14.0541,14.0887,14.0334,14.0679,264000.0
2012-01-31 14:30:00,20.34,20.34,20.32,20.32,137900.0,14.0679,14.0679,14.0541,14.0541,137900.0
2012-01-31 15:00:00,20.32,20.35,20.28,20.3,366600.0,14.0541,14.0749,14.0264,14.0403,366600.0
2012-01-31 15:30:00,20.3,20.31,20.26,20.29,784200.0,14.0403,14.0472,14.0126,14.0334,784200.0
2012-02-01 09:30:00,20.43,20.7,20.39,20.68,314000.0,14.1302,14.3169,14.1025,14.3031,314000.0
2012-02-01 10:00:00,20.66,20.84,20.63,20.83,475000.0,14.2893,14.4138,14.2685,14.4069,475000.0
2012-02-01 10:30:00,20.82,20.88,20.81,20.87,387500.0,14.3999,14.4414,14.393,14.4345,387500.0
2012-02-01 11:00:00,20.88,20.88,20.74,20.74,396000.0,14.4414,14.4414,14.3446,14.3446,396000.0
2012-02-01 11:30:00,20.75,20.75,20.67,20.7,281400.0,14.3515,14.3515,14.2962,14.3169,281400.0
2012-02-01 12:00:00,20.7,20.76,20.69,20.75,179300.0,14.3169,14.3584,14.31,14.3515,179300.0
2012-02-01 12:30:00,20.75,20.78,20.74,20.76,225300.0,14.3515,14.3723,14.3446,14.3584,225300.0
2012-02-01 13:00:00,20.77,20.78,20.72,20.72,291500.0,14.3654,14.3723,14.3308,14.3308,291500.0
2012-02-01 13:30:00,20.73,20.76,20.7,20.74,222000.0,14.3377,14.3584,14.3169,14.3446,222000.0
2012-02-01 14:00:00,20.74,20.76,20.74,20.75,214900.0,14.3446,14.3584,14.3446,14.3515,214900.0
2012-02-01 14:30:00,20.75,20.83,20.75,20.8,354800.0,14.3515,14.4069,14.3515,14.3861,354800.0
2012-02-01 15:00:00,20.81,20.84,20.79,20.79,657900.0,14.393,14.4138,14.3792,14.3792,657900.0
2012-02-01 15:30:00,20.8,20.8,20.76,20.79,1613300.0,14.3861,14.3861,14.3584,14.3792,1613300.0
2012-02-02 09:30:00,20.83,20.85,20.73,20.75,238200.0,14.4069,14.4207,14.3377,14.3515,238200.0
2012-02-02 10:00:00,20.75,20.82,20.7,20.8,279800.0,14.3515,14.3999,14.3169,14.3861,279800.0
2012-02-02 10:30:00,20.8,20.91,20.78,20.87,334200.0,14.3861,14.4622,14.3723,14.4345,334200.0
2012-02-02 11:00:00,20.88,20.9,20.82,20.83,138500.0,14.4414,14.4553,14.3999,14.4069,138500.0
2012-02-02 11:30:00,20.82,20.87,20.82,20.86,346000.0,14.3999,14.4345,14.3999,14.4276,346000.0
2012-02-02 12:00:00,20.87,20.92,20.85,20.91,406900.0,14.4345,14.4691,14.4207,14.4622,406900.0
2012-02-02 12:30:00,20.91,20.94,20.89,20.91,295400.0,14.4622,14.4829,14.4483,14.4622,295400.0
2012-02-02 13:00:00,20.91,20.92,20.87,20.89,219600.0,14.4622,14.4691,14.4345,14.4483,219600.0
2012-02-02 13:30:00,20.9,20.93,20.89,20.91,287200.0,14.4553,14.476,14.4483,14.4622,287200.0
2012-02-02 14:00:00,20.91,20.92,20.88,20.89,175100.0,14.4622,14.4691,14.4414,14.4483,175100.0
2012-02-02 14:30:00,20.89,20.92,20.88,20.9,322500.0,14.4483,14.4691,14.4414,14.4553,322500.0
2012-02-02 15:00:00,20.9,20.95,20.9,20.94,326800.0,14.4553,14.4898,14.4553,14.4829,326800.0
2012-02-02 15:30:00,20.94,20.98,20.92,20.96,727400.0,14.4829,14.5106,14.4691,14.4968,727400.0
2012-02-03 09:30:00,21.12,21.13,20.99,21.03,442800.0,14.6074,14.6143,14.5175,14.5452,442800.0
2012-02-03 10:00:00,21.04,21.15,21.02,21.13,217000.0,14.5521,14.6282,14.5383,14.6143,217000.0
2012-02-03 10:30:00,21.13,21.19,21.13,21.16,212300.0,14.6143,14.6558,14.6143,14.6351,212300.0
2012-02-03 11:00:00,21.15,21.23,21.15,21.21,188300.0,14.6282,14.6835,14.6282,14.6697,188300.0
2012-02-03 11:30:00,21.2,21.22,21.15,21.19,244800.0,14.6628,14.6766,14.6282,14.6558,244800.0
2012-02-03 12:00:00,21.18,21.23,21.18,21.23,126300.0,14.6489,14.6835,14.6489,14.6835,126300.0
2012-02-03 12:30:00,21.23,21.27,21.21,21.26,280600.0,14.6835,14.7112,14.6697,14.7043,280600.0
2012-02-03 13:00:00,21.27,21.28,21.23,21.27,200400.0,14.7112,14.7181,14.6835,14.7112,200400.0
2012-02-03 13:30:00,21.28,21.28,21.24,21.25,182800.0,14.7181,14.7181,14.6904,14.6973,182800.0
2012-02-03 14:00:00,21.24,21.28,21.22,21.23,186600.0,14.6904,14.7181,14.6766,14.6835,186600.0
2012-02-03 14:30:00,21.24,21.25,21.18,21.19,242100.0,14.6904,14.6973,14.6489,14.6558,242100.0
2012-02-03 15:00:00,21.19,21.26,21.18,21.25,568700.0,14.6558,14.7043,14.6489,14.6973,568700.0
2012-02-03 15:30:00,21.26,21.35,21.21,21.35,1196500.0,14.7043,14.7665,14.6697,14.7665,1196500.0
2012-02-06 09:30:00,21.22,21.32,21.15,21.24,452300.0,14.6766,14.7458,14.6282,14.6904,452300.0
2012-02-06 10:00:00,21.23,21.25,21.13,21.14,272000.0,14.6835,14.6973,14.6143,14.6213,272000.0
2012-02-06 10:30:00,21.13,21.17,21.09,21.12,269500.0,14.6143,14.642,14.5867,14.6074,269500.0
2012-02-06 11:00:00,21.12,21.14,21.09,21.14,218700.0,14.6074,14.6213,14.5867,14.6213,218700.0
2012-02-06 11:30:00,21.14,21.2,21.1,21.19,222300.0,14.6213,14.6628,14.5936,14.6558,222300.0
2012-02-06 12:00:00,21.19,21.23,21.18,21.2,228500.0,14.6558,14.6835,14.6489,14.6628,228500.0
2012-02-06 12:30:00,21.2,21.23,21.2,21.22,187400.0,14.6628,14.6835,14.6628,14.6766,187400.0
2012-02-06 13:00:00,21.22,21.22,21.18,21.19,222800.0,14.6766,14.6766,14.6489,14.6558,222800.0
2012-02-06 13:30:00,21.19,21.2,21.15,21.17,265500.0,14.6558,14.6628,14.6282,14.642,265500.0
2012-02-06 14:00:00,21.16,21.17,21.13,21.14,195300.0,14.6351,14.642,14.6143,14.6213,195300.0
2012-02-06 14:30:00,21.14,21.17,21.13,21.15,266100.0,14.6213,14.642,14.6143,14.6282,266100.0
2012-02-06 15:00:00,21.15,21.17,21.12,21.13,375400.0,14.6282,14.642,14.6074,14.6143,375400.0
2012-02-06 15:30:00,21.13,21.15,21.1,21.13,679400.0,14.6143,14.6282,14.5936,14.6143,679400.0
2012-02-07 09:30:00,21.01,21.09,20.95,21.06,147200.0,14.5313,14.5867,14.4898,14.5659,147200.0
2012-02-07 10:00:00,21.06,21.12,21.05,21.1,111300.0,14.5659,14.6074,14.559,14.5936,111300.0
2012-02-07 10:30:00,21.09,21.2,21.09,21.19,123400.0,14.5867,14.6628,14.5867,14.6558,123400.0
2012-02-07 11:00:00,21.19,21.31,21.19,21.31,289100.0,14.6558,14.7388,14.6558,14.7388,289100.0
2012-02-07 11:30:00,21.31,21.32,21.28,21.28,118100.0,14.7388,14.7458,14.7181,14.7181,118100.0
2012-02-07 12:00:00,21.28,21.32,21.26,21.26,185200.0,14.7181,14.7458,14.7043,14.7043,185200.0
2012-02-07 12:30:00,21.26,21.28,21.24,21.28,90300.0,14.7043,14.7181,14.6904,14.7181,90300.0
2012-02-07 13:00:00,21.27,21.29,21.21,21.24,124800.0,14.7112,14.725,14.6697,14.6904,124800.0
2012-02-07 13:30:00,21.24,21.28,21.22,21.25,105400.0,14.6904,14.7181,14.6766,14.6973,105400.0
2012-02-07 14:00:00,21.26,21.27,21.22,21.25,124300.0,14.7043,14.7112,14.6766,14.6973,124300.0
2012-02-07 14:30:00,21.25,21.26,21.22,21.23,192100.0,14.6973,14.7043,14.6766,14.6835,192100.0
2012-02-07 15:00:00,21.23,21.32,21.22,21.29,237200.0,14.6835,14.7458,14.6766,14.725,237200.0
2012-02-07 15:30:00,21.28,21.29,21.22,21.22,554600.0,14.7181,14.725,14.6766,14.6766,554600.0
2012-02-08 09:30:00,21.19,21.29,21.16,21.23,197400.0,14.6558,14.725,14.6351,14.6835,197400.0
2012-02-08 10:00:00,21.22,21.28,21.22,21.25,117400.0,14.6766,14.7181,14.6766,14.6973,117400.0
2012-02-08 10:30:00,21.25,21.28,21.24,21.26,110600.0,14.6973,14.7181,14.6904,14.7043,110600.0
2012-02-08 11:00:00,21.25,21.26,21.16,21.16,146500.0,14.6973,14.7043,14.6351,14.6351,146500.0
2012-02-08 11:30:00,21.17,21.2,21.15,21.19,130200.0,14.642,14.6628,14.6282,14.6558,130200.0
2012-02-08 12:00:00,21.2,21.21,21.17,21.21,144800.0,14.6628,14.6697,14.642,14.6697,144800.0
2012-02-08 12:30:00,21.21,21.28,21.2,21.27,164200.0,14.6697,14.7181,14.6628,14.7112,164200.0
2012-02-08 13:00:00,21.27,21.27,21.22,21.26,116500.0,14.7112,14.7112,14.6766,14.7043,116500.0
2012-02-08 13:30:00,21.25,21.28,21.23,21.23,210300.0,14.6973,14.7181,14.6835,14.6835,210300.0
2012-02-08 14:00:00,21.23,21.29,21.23,21.26,225500.0,14.6835,14.725,14.6835,14.7043,225500.0
2012-02-08 14:30:00,21.25,21.32,21.25,21.28,207000.0,14.6973,14.7458,14.6973,14.7181,207000.0
2012-02-08 15:00:00,21.28,21.3,21.25,21.28,234000.0,14.7181,14.7319,14.6973,14.7181,234000.0
2012-02-08 15:30:00,21.27,21.35,21.27,21.33,677400.0,14.7112,14.7665,14.7112,14.7527,677400.0
2012-02-09 09:30:00,21.31,21.34,21.19,21.3,355300.0,14.7388,14.7596,14.6558,14.7319,355300.0
2012-02-09 10:00:00,21.3,21.35,21.26,21.31,514800.0,14.7319,14.7665,14.7043,14.7388,514800.0
2012-02-09 10:30:00,21.3,21.33,21.26,21.29,528200.0,14.7319,14.7527,14.7043,14.725,528200.0
2012-02-09 11:00:00,21.29,21.32,21.27,21.29,399300.0,14.725,14.7458,14.7112,14.725,399300.0
2012-02-09 11:30:00,21.29,21.41,21.29,21.35,805900.0,14.725,14.808,14.725,14.7665,805900.0
2012-02-09 12:00:00,21.35,21.41,21.35,21.38,240700.0,14.7665,14.808,14.7665,14.7873,240700.0
2012-02-09 12:30:00,21.38,21.42,21.37,21.4,101100.0,14.7873,14.8149,14.7803,14.8011,101100.0
2012-02-09 13:00:00,21.4,21.45,21.4,21.43,149100.0,14.8011,14.8357,14.8011,14.8218,149100.0
2012-02-09 13:30:00,21.43,21.47,21.43,21.46,224400.0,14.8218,14.8495,14.8218,14.8426,224400.0
2012-02-09 14:00:00,21.47,21.48,21.45,21.46,252000.0,14.8495,14.8564,14.8357,14.8426,252000.0
2012-02-09 14:30:00,21.46,21.48,21.41,21.41,258700.0,14.8426,14.8564,14.808,14.808,258700.0
2012-02-09 15:00:00,21.41,21.46,21.38,21.4,411600.0,14.808,14.8426,14.7873,14.8011,411600.0
2012-02-09 15:30:00,21.41,21.44,21.38,21.43,698300.0,14.808,14.8288,14.7873,14.8218,698300.0
2012-02-10 09:30:00,21.26,21.26,21.11,21.16,258300.0,14.7043,14.7043,14.6005,14.6351,258300.0
2012-02-10 10:00:00,21.16,21.26,21.14,21.24,287400.0,14.6351,14.7043,14.6213,14.6904,287400.0
2012-02-10 10:30:00,21.24,21.29,21.23,21.24,153300.0,14.6904,14.725,14.6835,14.6904,153300.0
2012-02-10 11:00:00,21.24,21.27,21.23,21.23,118800.0,14.6904,14.7112,14.6835,14.6835,118800.0
2012-02-10 11:30:00,21.24,21.27,21.23,21.23,82300.0,14.6904,14.7112,14.6835,14.6835,82300.0
2012-02-10 12:00:00,21.23,21.33,21.23,21.33,263600.0,14.6835,14.7527,14.6835,14.7527,263600.0
2012-02-10 12:30:00,21.33,21.4,21.33,21.38,487800.0,14.7527,14.8011,14.7527,14.7873,487800.0
2012-02-10 13:00:00,21.38,21.39,21.34,21.34,192200.0,14.7873,14.7942,14.7596,14.7596,192200.0
2012-02-10 13:30:00,21.34,21.35,21.29,21.31,297000.0,14.7596,14.7665,14.725,14.7388,297000.0
2012-02-10 14:00:00,21.31,21.34,21.29,21.32,535500.0,14.7388,14.7596,14.725,14.7458,535500.0
2012-02-10 14:30:00,21.31,21.33,21.29,21.32,274000.0,14.7388,14.7527,14.725,14.7458,274000.0
2012-02-10 15:00:00,21.32,21.34,21.29,21.33,527900.0,14.7458,14.7596,14.725,14.7527,527900.0
2012-02-10 15:30:00,21.32,21.45,21.32,21.44,1372800.0,14.7458,14.8357,14.7458,14.8288,1372800.0
2012-02-13 09:30:00,21.53,21.58,21.41,21.5,297900.0,14.891,14.9256,14.808,14.8702,297900.0
2012-02-13 10:00:00,21.5,21.56,21.48,21.52,327000.0,14.8702,14.9117,14.8564,14.8841,327000.0
2012-02-13 10:30:00,21.53,21.55,21.49,21.55,184200.0,14.891,14.9048,14.8633,14.9048,184200.0
2012-02-13 11:00:00,21.54,21.55,21.51,21.53,180500.0,14.8979,14.9048,14.8772,14.891,180500.0
2012-02-13 11:30:00,21.52,21.58,21.52,21.58,266200.0,14.8841,14.9256,14.8841,14.9256,266200.0
2012-02-13 12:00:00,21.57,21.58,21.55,21.56,146800.0,14.9187,14.9256,14.9048,14.9117,146800.0
2012-02-13 12:30:00,21.56,21.62,21.54,21.61,193000.0,14.9117,14.9532,14.8979,14.9463,193000.0
2012-02-13 13:00:00,21.61,21.63,21.6,21.62,139500.0,14.9463,14.9602,14.9394,14.9532,139500.0
2012-02-13 13:30:00,21.63,21.65,21.62,21.64,226100.0,14.9602,14.974,14.9532,14.9671,226100.0
2012-02-13 14:00:00,21.63,21.69,21.63,21.67,297700.0,14.9602,15.0017,14.9602,14.9878,297700.0
2012-02-13 14:30:00,21.66,21.71,21.66,21.71,327300.0,14.9809,15.0155,14.9809,15.0155,327300.0
2012-02-13 15:00:00,21.7,21.73,21.69,21.72,381100.0,15.0086,15.0293,15.0017,15.0224,381100.0
2012-02-13 15:30:00,21.71,21.75,21.69,21.75,1045400.0,15.0155,15.0432,15.0017,15.0432,1045400.0
2012-02-14 09:30:00,21.7,21.7,21.56,21.59,274000.0,15.0086,15.0086,14.9117,14.9325,274000.0
2012-02-14 10:00:00,21.59,21.59,21.5,21.56,307100.0,14.9325,14.9325,14.8702,14.9117,307100.0
2012-02-14 10:30:00,21.55,21.56,21.52,21.52,251000.0,14.9048,14.9117,14.8841,14.8841,251000.0
2012-02-14 11:00:00,21.52,21.53,21.46,21.47,154200.0,14.8841,14.891,14.8426,14.8495,154200.0
2012-02-14 11:30:00,21.47,21.57,21.46,21.52,220700.0,14.8495,14.9187,14.8426,14.8841,220700.0
2012-02-14 12:00:00,21.52,21.59,21.51,21.58,243300.0,14.8841,14.9325,14.8772,14.9256,243300.0
2012-02-14 12:30:00,21.59,21.62,21.58,21.61,310500.0,14.9325,14.9532,14.9256,14.9463,310500.0
2012-02-14 13:00:00,21.61,21.64,21.56,21.63,604400.0,14.9463,14.9671,14.9117,14.9602,604400.0
2012-02-14 13:30:00,21.64,21.65,21.57,21.6,2190300.0,14.9671,14.974,14.9187,14.9394,2190300.0
2012-02-14 14:00:00,21.6,21.64,21.58,21.63,1506400.0,14.9394,14.9671,14.9256,14.9602,1506400.0
2012-02-14 14:30:00,21.62,21.65,21.61,21.61,262000.0,14.9532,14.974,14.9463,14.9463,262000.0
2012-02-14 15:00:00,21.61,21.64,21.6,21.61,406600.0,14.9463,14.9671,14.9394,14.9463,406600.0
2012-02-14 15:30:00,21.61,21.79,21.61,21.76,1133400.0,14.9463,15.0708,14.9463,15.0501,1133400.0
2012-02-15 09:30:00,21.79,21.79,21.43,21.53,584200.0,15.0708,15.0708,14.8218,14.891,584200.0
2012-02-15 10:00:00,21.53,21.59,21.52,21.54,429400.0,14.891,14.9325,14.8841,14.8979,429400.0
2012-02-15 10:30:00,21.54,21.54,21.46,21.46,261600.0,14.8979,14.8979,14.8426,14.8426,261600.0
2012-02-15 11:00:00,21.46,21.51,21.45,21.47,266200.0,14.8426,14.8772,14.8357,14.8495,266200.0
2012-02-15 11:30:00,21.48,21.51,21.45,21.47,287400.0,14.8564,14.8772,14.8357,14.8495,287400.0
2012-02-15 12:00:00,21.46,21.48,21.45,21.45,131400.0,14.8426,14.8564,14.8357,14.8357,131400.0
2012-02-15 12:30:00,21.45,21.48,21.41,21.42,361800.0,14.8357,14.8564,14.808,14.8149,361800.0
2012-02-15 13:00:00,21.41,21.42,21.38,21.39,327900.0,14.808,14.8149,14.7873,14.7942,327900.0
2012-02-15 13:30:00,21.4,21.4,21.34,21.39,321700.0,14.8011,14.8011,14.7596,14.7942,321700.0
2012-02-15 14:00:00,21.4,21.4,21.3,21.38,552100.0,14.8011,14.8011,14.7319,14.7873,552100.0
2012-02-15 14:30:00,21.38,21.4,21.33,21.33,394600.0,14.7873,14.8011,14.7527,14.7527,394600.0
2012-02-15 15:00:00,21.33,21.37,21.3,21.36,452800.0,14.7527,14.7803,14.7319,14.7734,452800.0
2012-02-15 15:30:00,21.36,21.39,21.32,21.36,1113000.0,14.7734,14.7942,14.7458,14.7734,1113000.0
2012-02-16 09:30:00,21.42,21.45,21.25,21.31,415900.0,14.8149,14.8357,14.6973,14.7388,415900.0
2012-02-16 10:00:00,21.32,21.43,21.3,21.4,272400.0,14.7458,14.8218,14.7319,14.8011,272400.0
2012-02-16 10:30:00,21.4,21.44,21.36,21.37,179400.0,14.8011,14.8288,14.7734,14.7803,179400.0
2012-02-16 11:00:00,21.37,21.41,21.36,21.39,301800.0,14.7803,14.808,14.7734,14.7942,301800.0
2012-02-16 11:30:00,21.38,21.48,21.35,21.48,279600.0,14.7873,14.8564,14.7665,14.8564,279600.0
2012-02-16 12:00:00,21.48,21.51,21.42,21.43,459600.0,14.8564,14.8772,14.8149,14.8218,459600.0
2012-02-16 12:30:00,21.43,21.45,21.43,21.45,180300.0,14.8218,14.8357,14.8218,14.8357,180300.0
2012-02-16 13:00:00,21.45,21.5,21.45,21.48,321100.0,14.8357,14.8702,14.8357,14.8564,321100.0
2012-02-16 13:30:00,21.48,21.5,21.43,21.44,263000.0,14.8564,14.8702,14.8218,14.8288,263000.0
2012-02-16 14:00:00,21.44,21.49,21.43,21.49,341500.0,14.8288,14.8633,14.8218,14.8633,341500.0
2012-02-16 14:30:00,21.48,21.51,21.46,21.51,334800.0,14.8564,14.8772,14.8426,14.8772,334800.0
2012-02-16 15:00:00,21.51,21.53,21.46,21.53,399400.0,14.8772,14.891,14.8426,14.891,399400.0
2012-02-16 15:30:00,21.53,21.58,21.49,21.57,1349800.0,14.891,14.9256,14.8633,14.9187,1349800.0
2012-02-17 09:30:00,21.61,21.62,21.41,21.56,708000.0,14.9463,14.9532,14.808,14.9117,708000.0
2012-02-17 10:00:00,21.56,21.58,21.5,21.56,262400.0,14.9117,14.9256,14.8702,14.9117,262400.0
2012-02-17 10:30:00,21.56,21.57,21.48,21.49,128200.0,14.9117,14.9187,14.8564,14.8633,128200.0
2012-02-17 11:00:00,21.48,21.51,21.47,21.47,336900.0,14.8564,14.8772,14.8495,14.8495,336900.0
2012-02-17 11:30:00,21.48,21.49,21.46,21.46,264000.0,14.8564,14.8633,14.8426,14.8426,264000.0
2012-02-17 12:00:00,21.46,21.46,21.42,21.42,256800.0,14.8426,14.8426,14.8149,14.8149,256800.0
2012-02-17 12:30:00,21.42,21.46,21.42,21.45,129900.0,14.8149,14.8426,14.8149,14.8357,129900.0
2012-02-17 13:00:00,21.44,21.47,21.41,21.45,260100.0,14.8288,14.8495,14.808,14.8357,260100.0
2012-02-17 13:30:00,21.45,21.46,21.42,21.43,221400.0,14.8357,14.8426,14.8149,14.8218,221400.0
2012-02-17 14:00:00,21.43,21.44,21.37,21.39,236400.0,14.8218,14.8288,14.7803,14.7942,236400.0
2012-02-17 14:30:00,21.39,21.4,21.36,21.37,370500.0,14.7942,14.8011,14.7734,14.7803,370500.0
2012-02-17 15:00:00,21.37,21.43,21.34,21.43,378600.0,14.7803,14.8218,14.7596,14.8218,378600.0
2012-02-17 15:30:00,21.42,21.48,21.41,21.43,861000.0,14.8149,14.8564,14.808,14.8218,861000.0
2012-02-21 09:30:00,21.5,21.56,21.41,21.48,236600.0,14.8702,14.9117,14.808,14.8564,236600.0
2012-02-21 10:00:00,21.48,21.53,21.46,21.52,169100.0,14.8564,14.891,14.8426,14.8841,169100.0
2012-02-21 10:30:00,21.52,21.58,21.51,21.56,297500.0,14.8841,14.9256,14.8772,14.9117,297500.0
2012-02-21 11:00:00,21.55,21.56,21.51,21.55,157500.0,14.9048,14.9117,14.8772,14.9048,157500.0
2012-02-21 11:30:00,21.55,21.55,21.51,21.54,453200.0,14.9048,14.9048,14.8772,14.8979,453200.0
2012-02-21 12:00:00,21.53,21.55,21.51,21.52,200600.0,14.891,14.9048,14.8772,14.8841,200600.0
2012-02-21 12:30:00,21.51,21.52,21.49,21.5,149600.0,14.8772,14.8841,14.8633,14.8702,149600.0
2012-02-21 13:00:00,21.5,21.53,21.5,21.52,135400.0,14.8702,14.891,14.8702,14.8841,135400.0
2012-02-21 13:30:00,21.51,21.53,21.5,21.5,222800.0,14.8772,14.891,14.8702,14.8702,222800.0
2012-02-21 14:00:00,21.5,21.51,21.45,21.46,241800.0,14.8702,14.8772,14.8357,14.8426,241800.0
2012-02-21 14:30:00,21.46,21.48,21.39,21.43,412300.0,14.8426,14.8564,14.7942,14.8218,412300.0
2012-02-21 15:00:00,21.43,21.53,21.42,21.53,376000.0,14.8218,14.891,14.8149,14.891,376000.0
2012-02-21 15:30:00,21.53,21.58,21.49,21.57,857300.0,14.891,14.9256,14.8633,14.9187,857300.0
2012-02-22 09:30:00,21.5,21.6,21.45,21.59,180900.0,14.8702,14.9394,14.8357,14.9325,180900.0
2012-02-22 10:00:00,21.58,21.62,21.55,21.6,286800.0,14.9256,14.9532,14.9048,14.9394,286800.0
2012-02-22 10:30:00,21.6,21.62,21.58,21.59,329100.0,14.9394,14.9532,14.9256,14.9325,329100.0
2012-02-22 11:00:00,21.59,21.6,21.54,21.56,248800.0,14.9325,14.9394,14.8979,14.9117,248800.0
2012-02-22 11:30:00,21.57,21.57,21.51,21.52,285900.0,14.9187,14.9187,14.8772,14.8841,285900.0
2012-02-22 12:00:00,21.51,21.52,21.47,21.48,350600.0,14.8772,14.8841,14.8495,14.8564,350600.0
2012-02-22 12:30:00,21.48,21.52,21.45,21.51,206400.0,14.8564,14.8841,14.8357,14.8772,206400.0
2012-02-22 13:00:00,21.52,21.54,21.51,21.52,171700.0,14.8841,14.8979,14.8772,14.8841,171700.0
2012-02-22 13:30:00,21.51,21.52,21.48,21.48,320000.0,14.8772,14.8841,14.8564,14.8564,320000.0
2012-02-22 14:00:00,21.49,21.52,21.47,21.48,257700.0,14.8633,14.8841,14.8495,14.8564,257700.0
2012-02-22 14:30:00,21.48,21.48,21.44,21.44,325300.0,14.8564,14.8564,14.8288,14.8288,325300.0
2012-02-22 15:00:00,21.45,21.45,21.35,21.38,449900.0,14.8357,14.8357,14.7665,14.7873,449900.0
2012-02-22 15:30:00,21.38,21.42,21.37,21.38,797400.0,14.7873,14.8149,14.7803,14.7873,797400.0
2012-02-23 09:30:00,21.4,21.48,21.32,21.45,163600.0,14.8011,14.8564,14.7458,14.8357,163600.0
2012-02-23 10:00:00,21.45,21.52,21.42,21.46,219200.0,14.8357,14.8841,14.8149,14.8426,219200.0
2012-02-23 10:30:00,21.46,21.46,21.4,21.44,226600.0,14.8426,14.8426,14.8011,14.8288,226600.0
2012-02-23 11:00:00,21.45,21.54,21.43,21.49,245700.0,14.8357,14.8979,14.8218,14.8633,245700.0
2012-02-23 11:30:00,21.49,21.51,21.45,21.46,224100.0,14.8633,14.8772,14.8357,14.8426,224100.0
2012-02-23 12:00:00,21.45,21.46,21.41,21.43,122600.0,14.8357,14.8426,14.808,14.8218,122600.0
2012-02-23 12:30:00,21.43,21.47,21.43,21.46,133900.0,14.8218,14.8495,14.8218,14.8426,133900.0
2012-02-23 13:00:00,21.45,21.46,21.42,21.42,138200.0,14.8357,14.8426,14.8149,14.8149,138200.0
2012-02-23 13:30:00,21.42,21.43,21.4,21.41,177200.0,14.8149,14.8218,14.8011,14.808,177200.0
2012-02-23 14:00:00,21.41,21.44,21.38,21.44,157400.0,14.808,14.8288,14.7873,14.8288,157400.0
2012-02-23 14:30:00,21.43,21.44,21.38,21.41,195400.0,14.8218,14.8288,14.7873,14.808,195400.0
2012-02-23 15:00:00,21.41,21.46,21.4,21.46,221800.0,14.808,14.8426,14.8011,14.8426,221800.0
2012-02-23 15:30:00,21.46,21.55,21.45,21.54,1158900.0,14.8426,14.9048,14.8357,14.8979,1158900.0
2012-02-24 09:30:00,21.64,21.64,21.49,21.58,272700.0,14.9671,14.9671,14.8633,14.9256,272700.0
2012-02-24 10:00:00,21.58,21.61,21.49,21.5,211100.0,14.9256,14.9463,14.8633,14.8702,211100.0
2012-02-24 10:30:00,21.51,21.59,21.49,21.58,98600.0,14.8772,14.9325,14.8633,14.9256,98600.0
2012-02-24 11:00:00,21.58,21.6,21.56,21.59,218100.0,14.9256,14.9394,14.9117,14.9325,218100.0
2012-02-24 11:30:00,21.6,21.6,21.56,21.58,199500.0,14.9394,14.9394,14.9117,14.9256,199500.0
2012-02-24 12:00:00,21.58,21.58,21.54,21.56,191500.0,14.9256,14.9256,14.8979,14.9117,191500.0
2012-02-24 12:30:00,21.56,21.56,21.52,21.53,152000.0,14.9117,14.9117,14.8841,14.891,152000.0
2012-02-24 13:00:00,21.53,21.55,21.49,21.5,106700.0,14.891,14.9048,14.8633,14.8702,106700.0
2012-02-24 13:30:00,21.5,21.52,21.45,21.52,167900.0,14.8702,14.8841,14.8357,14.8841,167900.0
2012-02-24 14:00:00,21.52,21.53,21.46,21.47,123200.0,14.8841,14.891,14.8426,14.8495,123200.0
2012-02-24 14:30:00,21.46,21.47,21.43,21.47,116300.0,14.8426,14.8495,14.8218,14.8495,116300.0
2012-02-24 15:00:00,21.46,21.47,21.46,21.47,109400.0,14.8426,14.8495,14.8426,14.8495,109400.0
2012-02-24 15:30:00,21.47,21.5,21.41,21.44,1353600.0,14.8495,14.8702,14.808,14.8288,1353600.0
2012-02-27 09:30:00,21.39,21.44,21.25,21.37,191400.0,14.7942,14.8288,14.6973,14.7803,191400.0
2012-02-27 10:00:00,21.37,21.44,21.37,21.4,181800.0,14.7803,14.8288,14.7803,14.8011,181800.0
2012-02-27 10:30:00,21.41,21.46,21.39,21.43,173800.0,14.808,14.8426,14.7942,14.8218,173800.0
2012-02-27 11:00:00,21.43,21.48,21.41,21.42,203800.0,14.8218,14.8564,14.808,14.8149,203800.0
2012-02-27 11:30:00,21.43,21.47,21.42,21.42,199600.0,14.8218,14.8495,14.8149,14.8149,199600.0
2012-02-27 12:00:00,21.43,21.52,21.42,21.49,198700.0,14.8218,14.8841,14.8149,14.8633,198700.0
2012-02-27 12:30:00,21.49,21.56,21.48,21.52,151100.0,14.8633,14.9117,14.8564,14.8841,151100.0
2012-02-27 13:00:00,21.52,21.53,21.45,21.45,125100.0,14.8841,14.891,14.8357,14.8357,125100.0
2012-02-27 13:30:00,21.45,21.5,21.43,21.45,172600.0,14.8357,14.8702,14.8218,14.8357,172600.0
2012-02-27 14:00:00,21.45,21.47,21.44,21.47,115300.0,14.8357,14.8495,14.8288,14.8495,115300.0
2012-02-27 14:30:00,21.47,21.47,21.43,21.45,289600.0,14.8495,14.8495,14.8218,14.8357,289600.0
2012-02-27 15:00:00,21.45,21.47,21.43,21.46,398800.0,14.8357,14.8495,14.8218,14.8426,398800.0
2012-02-27 15:30:00,21.46,21.52,21.44,21.45,812300.0,14.8426,14.8841,14.8288,14.8357,812300.0
2012-02-28 09:30:00,21.56,21.57,21.39,21.56,185300.0,14.9117,14.9187,14.7942,14.9117,185300.0
2012-02-28 10:00:00,21.54,21.57,21.5,21.56,252500.0,14.8979,14.9187,14.8702,14.9117,252500.0
2012-02-28 10:30:00,21.57,21.65,21.53,21.54,492300.0,14.9187,14.974,14.891,14.8979,492300.0
2012-02-28 11:00:00,21.55,21.59,21.47,21.51,503500.0,14.9048,14.9325,14.8495,14.8772,503500.0
2012-02-28 11:30:00,21.51,21.59,21.49,21.58,633100.0,14.8772,14.9325,14.8633,14.9256,633100.0
2012-02-28 12:00:00,21.58,21.6,21.56,21.56,199400.0,14.9256,14.9394,14.9117,14.9117,199400.0
2012-02-28 12:30:00,21.56,21.57,21.54,21.57,158700.0,14.9117,14.9187,14.8979,14.9187,158700.0
2012-02-28 13:00:00,21.57,21.57,21.52,21.55,182000.0,14.9187,14.9187,14.8841,14.9048,182000.0
2012-02-28 13:30:00,21.54,21.55,21.5,21.53,246800.0,14.8979,14.9048,14.8702,14.891,246800.0
2012-02-28 14:00:00,21.53,21.54,21.51,21.51,121100.0,14.891,14.8979,14.8772,14.8772,121100.0
2012-02-28 14:30:00,21.51,21.55,21.51,21.53,137700.0,14.8772,14.9048,14.8772,14.891,137700.0
2012-02-28 15:00:00,21.53,21.57,21.52,21.54,186700.0,14.891,14.9187,14.8841,14.8979,186700.0
2012-02-28 15:30:00,21.55,21.59,21.52,21.56,576500.0,14.9048,14.9325,14.8841,14.9117,576500.0
2012-02-29 09:30:00,21.52,21.65,21.51,21.57,138400.0,14.8841,14.974,14.8772,14.9187,138400.0
2012-02-29 10:00:00,21.58,21.6,21.52,21.52,440000.0,14.9256,14.9394,14.8841,14.8841,440000.0
2012-02-29 10:30:00,21.52,21.53,21.47,21.5,377500.0,14.8841,14.891,14.8495,14.8702,377500.0
2012-02-29 11:00:00,21.51,21.52,21.36,21.38,174200.0,14.8772,14.8841,14.7734,14.7873,174200.0
2012-02-29 11:30:00,21.38,21.5,21.37,21.48,131800.0,14.7873,14.8702,14.7803,14.8564,131800.0
2012-02-29 12:00:00,21.47,21.51,21.43,21.5,125000.0,14.8495,14.8772,14.8218,14.8702,125000.0
2012-02-29 12:30:00,21.5,21.5,21.45,21.47,70800.0,14.8702,14.8702,14.8357,14.8495,70800.0
2012-02-29 13:00:00,21.46,21.51,21.45,21.46,162700.0,14.8426,14.8772,14.8357,14.8426,162700.0
2012-02-29 13:30:00,21.46,21.49,21.39,21.48,400500.0,14.8426,14.8633,14.7942,14.8564,400500.0
2012-02-29 14:00:00,21.48,21.49,21.46,21.47,115000.0,14.8564,14.8633,14.8426,14.8495,115000.0
2012-02-29 14:30:00,21.47,21.47,21.43,21.45,135200.0,14.8495,14.8495,14.8218,14.8357,135200.0
2012-02-29 15:00:00,21.45,21.51,21.42,21.48,764500.0,14.8357,14.8772,14.8149,14.8564,764500.0
2012-02-29 15:30:00,21.47,21.47,21.4,21.42,1306000.0,14.8495,14.8495,14.8011,14.8149,1306000.0
2012-03-01 09:30:00,21.39,21.57,21.39,21.55,664100.0,14.7942,14.9187,14.7942,14.9048,664100.0
2012-03-01 10:00:00,21.54,21.58,21.45,21.51,920200.0,14.8979,14.9256,14.8357,14.8772,920200.0
2012-03-01 10:30:00,21.5,21.56,21.5,21.53,1136500.0,14.8702,14.9117,14.8702,14.891,1136500.0
2012-03-01 11:00:00,21.52,21.53,21.47,21.51,189600.0,14.8841,14.891,14.8495,14.8772,189600.0
2012-03-01 11:30:00,21.51,21.52,21.48,21.48,176100.0,14.8772,14.8841,14.8564,14.8564,176100.0
2012-03-01 12:00:00,21.49,21.53,21.45,21.5,497700.0,14.8633,14.891,14.8357,14.8702,497700.0
2012-03-01 12:30:00,21.51,21.51,21.46,21.46,481500.0,14.8772,14.8772,14.8426,14.8426,481500.0
2012-03-01 13:00:00,21.47,21.5,21.45,21.5,177200.0,14.8495,14.8702,14.8357,14.8702,177200.0
2012-03-01 13:30:00,21.5,21.5,21.45,21.46,342900.0,14.8702,14.8702,14.8357,14.8426,342900.0
2012-03-01 14:00:00,21.47,21.47,21.43,21.43,273000.0,14.8495,14.8495,14.8218,14.8218,273000.0
2012-03-01 14:30:00,21.43,21.44,21.41,21.43,240500.0,14.8218,14.8288,14.808,14.8218,240500.0
2012-03-01 15:00:00,21.43,21.43,21.34,21.38,518000.0,14.8218,14.8218,14.7596,14.7873,518000.0
2012-03-01 15:30:00,21.37,21.41,21.32,21.38,1147400.0,14.7803,14.808,14.7458,14.7873,1147400.0
2012-03-02 09:30:00,21.38,21.46,21.33,21.41,501300.0,14.7873,14.8426,14.7527,14.808,501300.0
2012-03-02 10:00:00,21.4,21.53,21.38,21.48,422900.0,14.8011,14.891,14.7873,14.8564,422900.0
2012-03-02 10:30:00,21.49,21.52,21.43,21.43,358700.0,14.8633,14.8841,14.8218,14.8218,358700.0
2012-03-02 11:00:00,21.43,21.44,21.39,21.42,177100.0,14.8218,14.8288,14.7942,14.8149,177100.0
2012-03-02 11:30:00,21.41,21.44,21.39,21.42,266400.0,14.808,14.8288,14.7942,14.8149,266400.0
2012-03-02 12:00:00,21.41,21.48,21.39,21.48,369200.0,14.808,14.8564,14.7942,14.8564,369200.0
2012-03-02 12:30:00,21.48,21.53,21.47,21.5,215600.0,14.8564,14.891,14.8495,14.8702,215600.0
2012-03-02 13:00:00,21.51,21.52,21.46,21.47,353800.0,14.8772,14.8841,14.8426,14.8495,353800.0
2012-03-02 13:30:00,21.48,21.48,21.45,21.47,335600.0,14.8564,14.8564,14.8357,14.8495,335600.0
2012-03-02 14:00:00,21.47,21.49,21.46,21.46,252900.0,14.8495,14.8633,14.8426,14.8426,252900.0
2012-03-02 14:30:00,21.47,21.53,21.46,21.53,152100.0,14.8495,14.891,14.8426,14.891,152100.0
2012-03-02 15:00:00,21.53,21.55,21.5,21.54,320300.0,14.891,14.9048,14.8702,14.8979,320300.0
2012-03-02 15:30:00,21.55,21.6,21.54,21.56,936400.0,14.9048,14.9394,14.8979,14.9117,936400.0
2012-03-05 09:30:00,21.54,21.54,21.38,21.43,331800.0,14.8979,14.8979,14.7873,14.8218,331800.0
2012-03-05 10:00:00,21.44,21.51,21.43,21.43,257600.0,14.8288,14.8772,14.8218,14.8218,257600.0
2012-03-05 10:30:00,21.43,21.46,21.4,21.42,281000.0,14.8218,14.8426,14.8011,14.8149,281000.0
2012-03-05 11:00:00,21.42,21.48,21.4,21.48,575300.0,14.8149,14.8564,14.8011,14.8564,575300.0
2012-03-05 11:30:00,21.48,21.51,21.46,21.47,160000.0,14.8564,14.8772,14.8426,14.8495,160000.0
2012-03-05 12:00:00,21.46,21.53,21.46,21.53,135300.0,14.8426,14.891,14.8426,14.891,135300.0
2012-03-05 12:30:00,21.53,21.56,21.52,21.53,254700.0,14.891,14.9117,14.8841,14.891,254700.0
2012-03-05 13:00:00,21.52,21.62,21.52,21.62,161200.0,14.8841,14.9532,14.8841,14.9532,161200.0
2012-03-05 13:30:00,21.62,21.7,21.62,21.7,382100.0,14.9532,15.0086,14.9532,15.0086,382100.0
2012-03-05 14:00:00,21.7,21.77,21.69,21.73,626700.0,15.0086,15.057,15.0017,15.0293,626700.0
2012-03-05 14:30:00,21.72,21.74,21.68,21.74,281600.0,15.0224,15.0362,14.9947,15.0362,281600.0
2012-03-05 15:00:00,21.74,21.76,21.73,21.75,215000.0,15.0362,15.0501,15.0293,15.0432,215000.0
2012-03-05 15:30:00,21.75,21.8,21.74,21.78,1170400.0,15.0432,15.0777,15.0362,15.0639,1170400.0
2012-03-06 09:30:00,21.6,21.69,21.51,21.53,248500.0,14.9394,15.0017,14.8772,14.891,248500.0
2012-03-06 10:00:00,21.53,21.55,21.46,21.51,243000.0,14.891,14.9048,14.8426,14.8772,243000.0
2012-03-06 10:30:00,21.51,21.58,21.48,21.5,214100.0,14.8772,14.9256,14.8564,14.8702,214100.0
2012-03-06 11:00:00,21.5,21.52,21.44,21.45,688500.0,14.8702,14.8841,14.8288,14.8357,688500.0
2012-03-06 11:30:00,21.45,21.52,21.41,21.5,282000.0,14.8357,14.8841,14.808,14.8702,282000.0
2012-03-06 12:00:00,21.5,21.52,21.41,21.43,208600.0,14.8702,14.8841,14.808,14.8218,208600.0
2012-03-06 12:30:00,21.43,21.5,21.43,21.46,160500.0,14.8218,14.8702,14.8218,14.8426,160500.0
2012-03-06 13:00:00,21.45,21.46,21.41,21.43,181200.0,14.8357,14.8426,14.808,14.8218,181200.0
2012-03-06 13:30:00,21.43,21.46,21.39,21.43,167900.0,14.8218,14.8426,14.7942,14.8218,167900.0
2012-03-06 14:00:00,21.42,21.45,21.3,21.3,370500.0,14.8149,14.8357,14.7319,14.7319,370500.0
2012-03-06 14:30:00,21.3,21.32,21.26,21.26,183500.0,14.7319,14.7458,14.7043,14.7043,183500.0
2012-03-06 15:00:00,21.26,21.29,21.25,21.25,181000.0,14.7043,14.725,14.6973,14.6973,181000.0
2012-03-06 15:30:00,21.26,21.29,21.21,21.23,979400.0,14.7043,14.725,14.6697,14.6835,979400.0
2012-03-07 09:30:00,21.22,21.29,21.17,21.22,283200.0,14.6766,14.725,14.642,14.6766,283200.0
2012-03-07 10:00:00,21.22,21.26,21.21,21.23,304400.0,14.6766,14.7043,14.6697,14.6835,304400.0
2012-03-07 10:30:00,21.23,21.27,21.21,21.23,230400.0,14.6835,14.7112,14.6697,14.6835,230400.0
2012-03-07 11:00:00,21.24,21.26,21.21,21.21,181100.0,14.6904,14.7043,14.6697,14.6697,181100.0
2012-03-07 11:30:00,21.21,21.26,21.21,21.25,109800.0,14.6697,14.7043,14.6697,14.6973,109800.0
2012-03-07 12:00:00,21.25,21.26,21.21,21.24,125000.0,14.6973,14.7043,14.6697,14.6904,125000.0
2012-03-07 12:30:00,21.25,21.27,21.24,21.25,183200.0,14.6973,14.7112,14.6904,14.6973,183200.0
2012-03-07 13:00:00,21.25,21.26,21.24,21.25,104800.0,14.6973,14.7043,14.6904,14.6973,104800.0
2012-03-07 13:30:00,21.24,21.25,21.24,21.25,55200.0,14.6904,14.6973,14.6904,14.6973,55200.0
2012-03-07 14:00:00,21.25,21.26,21.24,21.25,114600.0,14.6973,14.7043,14.6904,14.6973,114600.0
2012-03-07 14:30:00,21.25,21.27,21.24,21.27,154700.0,14.6973,14.7112,14.6904,14.7112,154700.0
2012-03-07 15:00:00,21.27,21.28,21.22,21.23,310600.0,14.7112,14.7181,14.6766,14.6835,310600.0
2012-03-07 15:30:00,21.23,21.25,21.23,21.23,437300.0,14.6835,14.6973,14.6835,14.6835,437300.0
2012-03-08 09:30:00,21.38,21.41,21.24,21.29,167300.0,14.7873,14.808,14.6904,14.725,167300.0
2012-03-08 10:00:00,21.29,21.29,21.22,21.22,132900.0,14.725,14.725,14.6766,14.6766,132900.0
2012-03-08 10:30:00,21.23,21.31,21.22,21.3,156900.0,14.6835,14.7388,14.6766,14.7319,156900.0
2012-03-08 11:00:00,21.3,21.32,21.27,21.27,169100.0,14.7319,14.7458,14.7112,14.7112,169100.0
2012-03-08 11:30:00,21.28,21.31,21.27,21.28,368400.0,14.7181,14.7388,14.7112,14.7181,368400.0
2012-03-08 12:00:00,21.29,21.31,21.27,21.28,187100.0,14.725,14.7388,14.7112,14.7181,187100.0
2012-03-08 12:30:00,21.29,21.32,21.29,21.31,190300.0,14.725,14.7458,14.725,14.7388,190300.0
2012-03-08 13:00:00,21.3,21.31,21.29,21.3,185800.0,14.7319,14.7388,14.725,14.7319,185800.0
2012-03-08 13:30:00,21.3,21.31,21.27,21.29,383500.0,14.7319,14.7388,14.7112,14.725,383500.0
2012-03-08 14:00:00,21.3,21.31,21.28,21.29,309700.0,14.7319,14.7388,14.7181,14.725,309700.0
2012-03-08 14:30:00,21.29,21.35,21.28,21.35,375100.0,14.725,14.7665,14.7181,14.7665,375100.0
2012-03-08 15:00:00,21.35,21.36,21.32,21.35,519700.0,14.7665,14.7734,14.7458,14.7665,519700.0
2012-03-08 15:30:00,21.35,21.41,21.35,21.39,723100.0,14.7665,14.808,14.7665,14.7942,723100.0
2012-03-09 09:30:00,21.38,21.46,21.37,21.39,263700.0,14.7873,14.8426,14.7803,14.7942,263700.0
2012-03-09 10:00:00,21.39,21.42,21.37,21.42,357000.0,14.7942,14.8149,14.7803,14.8149,357000.0
2012-03-09 10:30:00,21.42,21.52,21.42,21.52,362500.0,14.8149,14.8841,14.8149,14.8841,362500.0
2012-03-09 11:00:00,21.52,21.56,21.51,21.53,141600.0,14.8841,14.9117,14.8772,14.891,141600.0
2012-03-09 11:30:00,21.53,21.58,21.51,21.58,119900.0,14.891,14.9256,14.8772,14.9256,119900.0
2012-03-09 12:00:00,21.57,21.58,21.55,21.58,99400.0,14.9187,14.9256,14.9048,14.9256,99400.0
2012-03-09 12:30:00,21.57,21.6,21.57,21.58,101100.0,14.9187,14.9394,14.9187,14.9256,101100.0
2012-03-09 13:00:00,21.59,21.61,21.58,21.59,141700.0,14.9325,14.9463,14.9256,14.9325,141700.0
2012-03-09 13:30:00,21.59,21.65,21.58,21.64,148400.0,14.9325,14.974,14.9256,14.9671,148400.0
2012-03-09 14:00:00,21.64,21.67,21.63,21.66,156100.0,14.9671,14.9878,14.9602,14.9809,156100.0
2012-03-09 14:30:00,21.66,21.7,21.61,21.64,329800.0,14.9809,15.0086,14.9463,14.9671,329800.0
2012-03-09 15:00:00,21.64,21.68,21.64,21.67,164900.0,14.9671,14.9947,14.9671,14.9878,164900.0
2012-03-09 15:30:00,21.68,21.7,21.62,21.65,528600.0,14.9947,15.0086,14.9532,14.974,528600.0
2012-03-12 09:30:00,21.69,21.79,21.62,21.75,114100.0,15.0017,15.0708,14.9532,15.0432,114100.0
2012-03-12 10:00:00,21.76,21.79,21.69,21.76,116100.0,15.0501,15.0708,15.0017,15.0501,116100.0
2012-03-12 10:30:00,21.76,21.82,21.74,21.78,195400.0,15.0501,15.0916,15.0362,15.0639,195400.0
2012-03-12 11:00:00,21.78,21.8,21.73,21.75,117300.0,15.0639,15.0777,15.0293,15.0432,117300.0
2012-03-12 11:30:00,21.75,21.76,21.71,21.71,96000.0,15.0432,15.0501,15.0155,15.0155,96000.0
2012-03-12 12:00:00,21.71,21.75,21.68,21.73,101400.0,15.0155,15.0432,14.9947,15.0293,101400.0
2012-03-12 12:30:00,21.72,21.77,21.71,21.76,181900.0,15.0224,15.057,15.0155,15.0501,181900.0
2012-03-12 13:00:00,21.76,21.8,21.75,21.78,173900.0,15.0501,15.0777,15.0432,15.0639,173900.0
2012-03-12 13:30:00,21.78,21.8,21.77,21.78,234100.0,15.0639,15.0777,15.057,15.0639,234100.0
2012-03-12 14:00:00,21.78,21.83,21.78,21.82,206400.0,15.0639,15.0985,15.0639,15.0916,206400.0
2012-03-12 14:30:00,21.82,21.84,21.8,21.82,177400.0,15.0916,15.1054,15.0777,15.0916,177400.0
2012-03-12 15:00:00,21.82,21.84,21.8,21.82,170900.0,15.0916,15.1054,15.0777,15.0916,170900.0
2012-03-12 15:30:00,21.82,21.87,21.82,21.86,629700.0,15.0916,15.1262,15.0916,15.1192,629700.0
2012-03-13 09:30:00,21.93,22.1,21.91,22.04,927100.0,15.1677,15.2852,15.1538,15.2437,927100.0
2012-03-13 10:00:00,22.05,22.16,22.04,22.14,504600.0,15.2507,15.3267,15.2437,15.3129,504600.0
2012-03-13 10:30:00,22.16,22.22,22.14,22.2,375800.0,15.3267,15.3682,15.3129,15.3544,375800.0
2012-03-13 11:00:00,22.2,22.21,22.13,22.18,350400.0,15.3544,15.3613,15.306,15.3406,350400.0
2012-03-13 11:30:00,22.18,22.25,22.17,22.24,219300.0,15.3406,15.389,15.3336,15.3821,219300.0
2012-03-13 12:00:00,22.23,22.26,22.23,22.24,182000.0,15.3751,15.3959,15.3751,15.3821,182000.0
2012-03-13 12:30:00,22.23,22.32,22.23,22.3,586000.0,15.3751,15.4374,15.3751,15.4236,586000.0
2012-03-13 13:00:00,22.3,22.36,22.29,22.35,340600.0,15.4236,15.4651,15.4166,15.4581,340600.0
2012-03-13 13:30:00,22.35,22.35,22.29,22.32,429200.0,15.4581,15.4581,15.4166,15.4374,429200.0
2012-03-13 14:00:00,22.31,22.42,22.31,22.37,692900.0,15.4305,15.5066,15.4305,15.472,692900.0
2012-03-13 14:30:00,22.37,22.37,22.26,22.28,881500.0,15.472,15.472,15.3959,15.4097,881500.0
2012-03-13 15:00:00,22.28,22.56,22.28,22.48,858600.0,15.4097,15.6034,15.4097,15.5481,858600.0
2012-03-13 15:30:00,22.48,22.64,22.46,22.63,1406100.0,15.5481,15.6587,15.5342,15.6518,1406100.0
2012-03-14 09:30:00,22.53,22.66,22.46,22.63,374300.0,15.5826,15.6726,15.5342,15.6518,374300.0
2012-03-14 10:00:00,22.63,22.77,22.63,22.77,522300.0,15.6518,15.7486,15.6518,15.7486,522300.0
2012-03-14 10:30:00,22.77,22.77,22.69,22.7,399900.0,15.7486,15.7486,15.6933,15.7002,399900.0
2012-03-14 11:00:00,22.71,22.71,22.6,22.62,304400.0,15.7071,15.7071,15.6311,15.6449,304400.0
2012-03-14 11:30:00,22.62,22.68,22.59,22.67,345600.0,15.6449,15.6864,15.6241,15.6795,345600.0
2012-03-14 12:00:00,22.67,22.75,22.66,22.7,365200.0,15.6795,15.7348,15.6726,15.7002,365200.0
2012-03-14 12:30:00,22.69,22.73,22.69,22.7,211800.0,15.6933,15.721,15.6933,15.7002,211800.0
2012-03-14 13:00:00,22.71,22.79,22.69,22.79,329000.0,15.7071,15.7625,15.6933,15.7625,329000.0
2012-03-14 13:30:00,22.78,22.82,22.73,22.75,495600.0,15.7555,15.7832,15.721,15.7348,495600.0
2012-03-14 14:00:00,22.75,22.82,22.75,22.8,303700.0,15.7348,15.7832,15.7348,15.7694,303700.0
2012-03-14 14:30:00,22.8,22.95,22.8,22.95,614400.0,15.7694,15.8731,15.7694,15.8731,614400.0
2012-03-14 15:00:00,22.94,22.95,22.8,22.83,604500.0,15.8662,15.8731,15.7694,15.7901,604500.0
2012-03-14 15:30:00,22.84,22.89,22.79,22.86,1380700.0,15.797,15.8316,15.7625,15.8109,1380700.0
2012-03-15 09:30:00,22.9,22.9,22.66,22.8,500100.0,15.8385,15.8385,15.6726,15.7694,500100.0
2012-03-15 10:00:00,22.8,22.92,22.74,22.88,644000.0,15.7694,15.8524,15.7279,15.8247,644000.0
2012-03-15 10:30:00,22.88,22.89,22.79,22.8,211600.0,15.8247,15.8316,15.7625,15.7694,211600.0
2012-03-15 11:00:00,22.79,22.81,22.75,22.77,200100.0,15.7625,15.7763,15.7348,15.7486,200100.0
2012-03-15 11:30:00,22.78,22.85,22.78,22.84,279800.0,15.7555,15.804,15.7555,15.797,279800.0
2012-03-15 12:00:00,22.84,22.98,22.83,22.93,247200.0,15.797,15.8939,15.7901,15.8593,247200.0
2012-03-15 12:30:00,22.93,22.97,22.9,22.9,232000.0,15.8593,15.887,15.8385,15.8385,232000.0
2012-03-15 13:00:00,22.9,22.92,22.81,22.83,226800.0,15.8385,15.8524,15.7763,15.7901,226800.0
2012-03-15 13:30:00,22.84,22.89,22.83,22.86,251000.0,15.797,15.8316,15.7901,15.8109,251000.0
2012-03-15 14:00:00,22.86,22.89,22.86,22.88,169400.0,15.8109,15.8316,15.8109,15.8247,169400.0
2012-03-15 14:30:00,22.87,22.88,22.85,22.85,191200.0,15.8178,15.8247,15.804,15.804,191200.0
2012-03-15 15:00:00,22.86,22.89,22.85,22.88,207900.0,15.8109,15.8316,15.804,15.8247,207900.0
2012-03-15 15:30:00,22.89,22.92,22.84,22.91,897100.0,15.8316,15.8524,15.797,15.8455,897100.0
2012-03-16 09:30:00,22.9,23.0,22.65,22.65,1009900.0,15.8385,15.9077,15.6656,15.6656,1009900.0
2012-03-16 10:00:00,22.65,22.71,22.62,22.69,283300.0,15.6656,15.7071,15.6449,15.6933,283300.0
2012-03-16 10:30:00,22.69,22.73,22.65,22.7,195200.0,15.6933,15.721,15.6656,15.7002,195200.0
2012-03-16 11:00:00,22.7,22.72,22.65,22.72,157500.0,15.7002,15.7141,15.6656,15.7141,157500.0
2012-03-16 11:30:00,22.72,22.72,22.64,22.71,245100.0,15.7141,15.7141,15.6587,15.7071,245100.0
2012-03-16 12:00:00,22.71,22.71,22.65,22.69,205700.0,15.7071,15.7071,15.6656,15.6933,205700.0
2012-03-16 12:30:00,22.69,22.69,22.66,22.67,106800.0,15.6933,15.6933,15.6726,15.6795,106800.0
2012-03-16 13:00:00,22.68,22.68,22.65,22.65,105200.0,15.6864,15.6864,15.6656,15.6656,105200.0
2012-03-16 13:30:00,22.65,22.66,22.62,22.62,163100.0,15.6656,15.6726,15.6449,15.6449,163100.0
2012-03-16 14:00:00,22.63,22.65,22.62,22.64,202100.0,15.6518,15.6656,15.6449,15.6587,202100.0
2012-03-16 14:30:00,22.63,22.65,22.61,22.61,295000.0,15.6518,15.6656,15.638,15.638,295000.0
2012-03-16 15:00:00,22.62,22.62,22.55,22.6,446200.0,15.6449,15.6449,15.5965,15.6311,446200.0
2012-03-16 15:30:00,22.61,22.69,22.59,22.59,856300.0,15.638,15.6933,15.6241,15.6241,856300.0
2012-03-19 09:30:00,22.66,22.84,22.61,22.84,139800.0,15.6726,15.797,15.638,15.797,139800.0
2012-03-19 10:00:00,22.83,22.83,22.73,22.76,197600.0,15.7901,15.7901,15.721,15.7417,197600.0
2012-03-19 10:30:00,22.76,22.77,22.7,22.71,158400.0,15.7417,15.7486,15.7002,15.7071,158400.0
2012-03-19 11:00:00,22.72,22.77,22.69,22.77,108500.0,15.7141,15.7486,15.6933,15.7486,108500.0
2012-03-19 11:30:00,22.77,22.82,22.74,22.82,151900.0,15.7486,15.7832,15.7279,15.7832,151900.0
2012-03-19 12:00:00,22.82,22.85,22.81,22.83,131400.0,15.7832,15.804,15.7763,15.7901,131400.0
2012-03-19 12:30:00,22.83,22.86,22.82,22.84,111200.0,15.7901,15.8109,15.7832,15.797,111200.0
2012-03-19 13:00:00,22.84,22.87,22.82,22.85,114300.0,15.797,15.8178,15.7832,15.804,114300.0
2012-03-19 13:30:00,22.85,22.87,22.83,22.87,92700.0,15.804,15.8178,15.7901,15.8178,92700.0
2012-03-19 14:00:00,22.87,22.88,22.84,22.87,107400.0,15.8178,15.8247,15.797,15.8178,107400.0
2012-03-19 14:30:00,22.87,22.89,22.83,22.85,125200.0,15.8178,15.8316,15.7901,15.804,125200.0
2012-03-19 15:00:00,22.84,22.86,22.8,22.8,248800.0,15.797,15.8109,15.7694,15.7694,248800.0
2012-03-19 15:30:00,22.8,22.85,22.79,22.81,363800.0,15.7694,15.804,15.7625,15.7763,363800.0
2012-03-20 09:30:00,22.74,22.83,22.69,22.82,132800.0,15.7279,15.7901,15.6933,15.7832,132800.0
2012-03-20 10:00:00,22.82,22.87,22.8,22.82,118800.0,15.7832,15.8178,15.7694,15.7832,118800.0
2012-03-20 10:30:00,22.82,22.91,22.82,22.88,94100.0,15.7832,15.8455,15.7832,15.8247,94100.0
2012-03-20 11:00:00,22.88,22.92,22.84,22.87,189200.0,15.8247,15.8524,15.797,15.8178,189200.0
2012-03-20 11:30:00,22.88,22.88,22.8,22.8,96000.0,15.8247,15.8247,15.7694,15.7694,96000.0
2012-03-20 12:00:00,22.8,22.83,22.79,22.79,357400.0,15.7694,15.7901,15.7625,15.7625,357400.0
2012-03-20 12:30:00,22.8,22.83,22.8,22.83,157200.0,15.7694,15.7901,15.7694,15.7901,157200.0
2012-03-20 13:00:00,22.83,22.85,22.82,22.83,78600.0,15.7901,15.804,15.7832,15.7901,78600.0
2012-03-20 13:30:00,22.82,22.86,22.8,22.85,250800.0,15.7832,15.8109,15.7694,15.804,250800.0
2012-03-20 14:00:00,22.86,22.89,22.83,22.83,284300.0,15.8109,15.8316,15.7901,15.7901,284300.0
2012-03-20 14:30:00,22.84,22.87,22.83,22.87,108700.0,15.797,15.8178,15.7901,15.8178,108700.0
2012-03-20 15:00:00,22.87,22.91,22.86,22.88,374000.0,15.8178,15.8455,15.8109,15.8247,374000.0
2012-03-20 15:30:00,22.88,22.88,22.82,22.84,540700.0,15.8247,15.8247,15.7832,15.797,540700.0
2012-03-21 09:30:00,22.81,22.88,22.73,22.82,295900.0,15.7763,15.8247,15.721,15.7832,295900.0
2012-03-21 10:00:00,22.82,22.83,22.7,22.71,106300.0,15.7832,15.7901,15.7002,15.7071,106300.0
2012-03-21 10:30:00,22.71,22.72,22.63,22.64,150100.0,15.7071,15.7141,15.6518,15.6587,150100.0
2012-03-21 11:00:00,22.64,22.7,22.62,22.7,205800.0,15.6587,15.7002,15.6449,15.7002,205800.0
2012-03-21 11:30:00,22.7,22.76,22.68,22.69,101000.0,15.7002,15.7417,15.6864,15.6933,101000.0
2012-03-21 12:00:00,22.69,22.74,22.68,22.69,195900.0,15.6933,15.7279,15.6864,15.6933,195900.0
2012-03-21 12:30:00,22.69,22.71,22.68,22.69,64200.0,15.6933,15.7071,15.6864,15.6933,64200.0
2012-03-21 13:00:00,22.69,22.69,22.64,22.67,145600.0,15.6933,15.6933,15.6587,15.6795,145600.0
2012-03-21 13:30:00,22.67,22.69,22.65,22.68,119200.0,15.6795,15.6933,15.6656,15.6864,119200.0
2012-03-21 14:00:00,22.68,22.71,22.67,22.71,118700.0,15.6864,15.7071,15.6795,15.7071,118700.0
2012-03-21 14:30:00,22.71,22.72,22.67,22.69,237800.0,15.7071,15.7141,15.6795,15.6933,237800.0
2012-03-21 15:00:00,22.69,22.74,22.68,22.71,273900.0,15.6933,15.7279,15.6864,15.7071,273900.0
2012-03-21 15:30:00,22.71,22.74,22.67,22.67,577300.0,15.7071,15.7279,15.6795,15.6795,577300.0
2012-03-22 09:30:00,22.55,22.57,22.4,22.56,189700.0,15.5965,15.6103,15.4927,15.6034,189700.0
2012-03-22 10:00:00,22.55,22.6,22.5,22.55,103400.0,15.5965,15.6311,15.5619,15.5965,103400.0
2012-03-22 10:30:00,22.54,22.55,22.49,22.52,79900.0,15.5896,15.5965,15.555,15.5757,79900.0
2012-03-22 11:00:00,22.52,22.56,22.48,22.55,119200.0,15.5757,15.6034,15.5481,15.5965,119200.0
2012-03-22 11:30:00,22.56,22.58,22.54,22.56,68900.0,15.6034,15.6172,15.5896,15.6034,68900.0
2012-03-22 12:00:00,22.57,22.58,22.54,22.55,95500.0,15.6103,15.6172,15.5896,15.5965,95500.0
2012-03-22 12:30:00,22.55,22.6,22.52,22.6,96100.0,15.5965,15.6311,15.5757,15.6311,96100.0
2012-03-22 13:00:00,22.6,22.61,22.57,22.61,70700.0,15.6311,15.638,15.6103,15.638,70700.0
2012-03-22 13:30:00,22.6,22.64,22.59,22.63,164900.0,15.6311,15.6587,15.6241,15.6518,164900.0
2012-03-22 14:00:00,22.63,22.64,22.61,22.63,120600.0,15.6518,15.6587,15.638,15.6518,120600.0
2012-03-22 14:30:00,22.63,22.63,22.59,22.63,102800.0,15.6518,15.6518,15.6241,15.6518,102800.0
2012-03-22 15:00:00,22.62,22.62,22.56,22.61,245100.0,15.6449,15.6449,15.6034,15.638,245100.0
2012-03-22 15:30:00,22.62,22.62,22.57,22.6,873600.0,15.6449,15.6449,15.6103,15.6311,873600.0
2012-03-23 09:30:00,22.63,22.71,22.57,22.64,100600.0,15.6518,15.7071,15.6103,15.6587,100600.0
2012-03-23 10:00:00,22.63,22.66,22.57,22.6,156100.0,15.6518,15.6726,15.6103,15.6311,156100.0
2012-03-23 10:30:00,22.59,22.63,22.57,22.62,119200.0,15.6241,15.6518,15.6103,15.6449,119200.0
2012-03-23 11:00:00,22.63,22.67,22.61,22.67,89600.0,15.6518,15.6795,15.638,15.6795,89600.0
2012-03-23 11:30:00,22.67,22.7,22.65,22.69,153100.0,15.6795,15.7002,15.6656,15.6933,153100.0
2012-03-23 12:00:00,22.69,22.72,22.67,22.71,102000.0,15.6933,15.7141,15.6795,15.7071,102000.0
2012-03-23 12:30:00,22.71,22.75,22.65,22.72,125700.0,15.7071,15.7348,15.6656,15.7141,125700.0
2012-03-23 13:00:00,22.71,22.83,22.71,22.8,203800.0,15.7071,15.7901,15.7071,15.7694,203800.0
2012-03-23 13:30:00,22.81,22.82,22.76,22.78,138800.0,15.7763,15.7832,15.7417,15.7555,138800.0
2012-03-23 14:00:00,22.78,22.8,22.75,22.8,124400.0,15.7555,15.7694,15.7348,15.7694,124400.0
2012-03-23 14:30:00,22.8,22.82,22.79,22.8,163300.0,15.7694,15.7832,15.7625,15.7694,163300.0
2012-03-23 15:00:00,22.81,22.82,22.78,22.82,125700.0,15.7763,15.7832,15.7555,15.7832,125700.0
2012-03-23 15:30:00,22.81,22.85,22.78,22.82,452300.0,15.7763,15.804,15.7555,15.7832,452300.0
2012-03-26 09:30:00,22.95,23.04,22.93,23.04,178100.0,15.8731,15.9354,15.8593,15.9354,178100.0
2012-03-26 10:00:00,23.04,23.12,23.02,23.12,151200.0,15.9354,15.9907,15.9215,15.9907,151200.0
2012-03-26 10:30:00,23.12,23.12,23.04,23.05,111500.0,15.9907,15.9907,15.9354,15.9423,111500.0
2012-03-26 11:00:00,23.05,23.07,23.03,23.06,193700.0,15.9423,15.9561,15.9285,15.9492,193700.0
2012-03-26 11:30:00,23.06,23.07,23.03,23.05,127200.0,15.9492,15.9561,15.9285,15.9423,127200.0
2012-03-26 12:00:00,23.06,23.08,23.05,23.07,76400.0,15.9492,15.963,15.9423,15.9561,76400.0
2012-03-26 12:30:00,23.07,23.08,23.04,23.07,110300.0,15.9561,15.963,15.9354,15.9561,110300.0
2012-03-26 13:00:00,23.07,23.09,23.04,23.06,136500.0,15.9561,15.97,15.9354,15.9492,136500.0
2012-03-26 13:30:00,23.06,23.07,23.03,23.04,165200.0,15.9492,15.9561,15.9285,15.9354,165200.0
2012-03-26 14:00:00,23.04,23.07,23.03,23.04,177700.0,15.9354,15.9561,15.9285,15.9354,177700.0
2012-03-26 14:30:00,23.05,23.08,23.03,23.07,212700.0,15.9423,15.963,15.9285,15.9561,212700.0
2012-03-26 15:00:00,23.08,23.1,23.06,23.09,332600.0,15.963,15.9769,15.9492,15.97,332600.0
2012-03-26 15:30:00,23.08,23.14,23.04,23.13,873700.0,15.963,16.0045,15.9354,15.9976,873700.0
2012-03-27 09:30:00,23.2,23.2,23.04,23.17,154600.0,16.046,16.046,15.9354,16.0253,154600.0
2012-03-27 10:00:00,23.16,23.19,23.08,23.16,212700.0,16.0184,16.0391,15.963,16.0184,212700.0
2012-03-27 10:30:00,23.16,23.19,23.12,23.18,152700.0,16.0184,16.0391,15.9907,16.0322,152700.0
2012-03-27 11:00:00,23.18,23.2,23.15,23.17,128600.0,16.0322,16.046,16.0115,16.0253,128600.0
2012-03-27 11:30:00,23.16,23.17,23.14,23.16,74000.0,16.0184,16.0253,16.0045,16.0184,74000.0
2012-03-27 12:00:00,23.17,23.2,23.13,23.13,124800.0,16.0253,16.046,15.9976,15.9976,124800.0
2012-03-27 12:30:00,23.14,23.14,23.09,23.11,120800.0,16.0045,16.0045,15.97,15.9838,120800.0
2012-03-27 13:00:00,23.12,23.15,23.11,23.13,120500.0,15.9907,16.0115,15.9838,15.9976,120500.0
2012-03-27 13:30:00,23.14,23.14,23.11,23.11,107900.0,16.0045,16.0045,15.9838,15.9838,107900.0
2012-03-27 14:00:00,23.11,23.14,23.1,23.13,102700.0,15.9838,16.0045,15.9769,15.9976,102700.0
2012-03-27 14:30:00,23.13,23.14,23.08,23.1,223600.0,15.9976,16.0045,15.963,15.9769,223600.0
2012-03-27 15:00:00,23.11,23.16,23.1,23.13,528700.0,15.9838,16.0184,15.9769,15.9976,528700.0
2012-03-27 15:30:00,23.12,23.15,23.07,23.08,631600.0,15.9907,16.0115,15.9561,15.963,631600.0
2012-03-28 09:30:00,23.33,23.37,23.15,23.23,1349800.0,16.136,16.1636,16.0115,16.0668,1349800.0
2012-03-28 10:00:00,23.23,23.31,23.17,23.25,723400.0,16.0668,16.1221,16.0253,16.0806,723400.0
2012-03-28 10:30:00,23.24,23.25,23.11,23.19,182200.0,16.0737,16.0806,15.9838,16.0391,182200.0
2012-03-28 11:00:00,23.2,23.21,23.14,23.2,425800.0,16.046,16.053,16.0045,16.046,425800.0
2012-03-28 11:30:00,23.21,23.21,23.13,23.19,397800.0,16.053,16.053,15.9976,16.0391,397800.0
2012-03-28 12:00:00,23.2,23.2,23.14,23.17,479000.0,16.046,16.046,16.0045,16.0253,479000.0
2012-03-28 12:30:00,23.17,23.18,23.02,23.03,853200.0,16.0253,16.0322,15.9215,15.9285,853200.0
2012-03-28 13:00:00,23.03,23.05,23.02,23.03,175300.0,15.9285,15.9423,15.9215,15.9285,175300.0
2012-03-28 13:30:00,23.03,23.05,22.96,22.97,374200.0,15.9285,15.9423,15.88,15.887,374200.0
2012-03-28 14:00:00,22.96,22.97,22.79,22.89,906900.0,15.88,15.887,15.7625,15.8316,906900.0
2012-03-28 14:30:00,22.89,23.06,22.89,23.05,280700.0,15.8316,15.9492,15.8316,15.9423,280700.0
2012-03-28 15:00:00,23.05,23.13,23.05,23.13,233400.0,15.9423,15.9976,15.9423,15.9976,233400.0
2012-03-28 15:30:00,23.12,23.2,23.11,23.2,598300.0,15.9907,16.046,15.9838,16.046,598300.0
2012-03-29 09:30:00,23.02,23.05,22.85,22.89,432900.0,15.9215,15.9423,15.804,15.8316,432900.0
2012-03-29 10:00:00,22.89,22.94,22.79,22.84,367500.0,15.8316,15.8662,15.7625,15.797,367500.0
2012-03-29 10:30:00,22.85,22.87,22.8,22.83,231300.0,15.804,15.8178,15.7694,15.7901,231300.0
2012-03-29 11:00:00,22.83,22.91,22.81,22.88,323700.0,15.7901,15.8455,15.7763,15.8247,323700.0
2012-03-29 11:30:00,22.89,22.98,22.88,22.97,153600.0,15.8316,15.8939,15.8247,15.887,153600.0
2012-03-29 12:00:00,22.96,22.97,22.91,22.91,87500.0,15.88,15.887,15.8455,15.8455,87500.0
2012-03-29 12:30:00,22.91,22.93,22.89,22.91,133300.0,15.8455,15.8593,15.8316,15.8455,133300.0
2012-03-29 13:00:00,22.91,22.94,22.89,22.94,131800.0,15.8455,15.8662,15.8316,15.8662,131800.0
2012-03-29 13:30:00,22.94,22.94,22.9,22.91,230600.0,15.8662,15.8662,15.8385,15.8455,230600.0
2012-03-29 14:00:00,22.91,22.95,22.89,22.95,241200.0,15.8455,15.8731,15.8316,15.8731,241200.0
2012-03-29 14:30:00,22.93,22.96,22.92,22.95,129300.0,15.8593,15.88,15.8524,15.8731,129300.0
2012-03-29 15:00:00,22.93,23.01,22.92,22.96,228500.0,15.8593,15.9146,15.8524,15.88,228500.0
2012-03-29 15:30:00,22.96,23.07,22.95,23.04,618500.0,15.88,15.9561,15.8731,15.9354,618500.0
2012-03-30 09:30:00,23.16,23.18,23.07,23.08,106800.0,16.0184,16.0322,15.9561,15.963,106800.0
2012-03-30 10:00:00,23.07,23.14,23.05,23.11,206000.0,15.9561,16.0045,15.9423,15.9838,206000.0
2012-03-30 10:30:00,23.11,23.12,23.03,23.04,313400.0,15.9838,15.9907,15.9285,15.9354,313400.0
2012-03-30 11:00:00,23.04,23.17,23.03,23.17,157700.0,15.9354,16.0253,15.9285,16.0253,157700.0
2012-03-30 11:30:00,23.17,23.21,23.15,23.19,202200.0,16.0253,16.053,16.0115,16.0391,202200.0
2012-03-30 12:00:00,23.19,23.2,23.16,23.17,134100.0,16.0391,16.046,16.0184,16.0253,134100.0
2012-03-30 12:30:00,23.17,23.2,23.16,23.18,85600.0,16.0253,16.046,16.0184,16.0322,85600.0
2012-03-30 13:00:00,23.18,23.24,23.18,23.24,59200.0,16.0322,16.0737,16.0322,16.0737,59200.0
2012-03-30 13:30:00,23.24,23.25,23.2,23.22,82000.0,16.0737,16.0806,16.046,16.0599,82000.0
2012-03-30 14:00:00,23.21,23.23,23.21,23.21,86400.0,16.053,16.0668,16.053,16.053,86400.0
2012-03-30 14:30:00,23.21,23.26,23.21,23.21,118300.0,16.053,16.0875,16.053,16.053,118300.0
2012-03-30 15:00:00,23.21,23.23,23.16,23.16,169100.0,16.053,16.0668,16.0184,16.0184,169100.0
2012-03-30 15:30:00,23.17,23.2,23.14,23.17,556300.0,16.0253,16.046,16.0045,16.0253,556300.0
2012-04-02 09:30:00,23.14,23.28,23.08,23.13,154900.0,16.0045,16.1014,15.963,15.9976,154900.0
2012-04-02 10:00:00,23.14,23.22,23.13,23.19,156800.0,16.0045,16.0599,15.9976,16.0391,156800.0
2012-04-02 10:30:00,23.2,23.25,23.19,23.25,85700.0,16.046,16.0806,16.0391,16.0806,85700.0
2012-04-02 11:00:00,23.25,23.3,23.21,23.3,118000.0,16.0806,16.1152,16.053,16.1152,118000.0
2012-04-02 11:30:00,23.29,23.35,23.29,23.34,84500.0,16.1083,16.1498,16.1083,16.1429,84500.0
2012-04-02 12:00:00,23.33,23.38,23.33,23.36,137600.0,16.136,16.1705,16.136,16.1567,137600.0
2012-04-02 12:30:00,23.35,23.41,23.35,23.38,157500.0,16.1498,16.1913,16.1498,16.1705,157500.0
2012-04-02 13:00:00,23.38,23.39,23.35,23.35,77200.0,16.1705,16.1774,16.1498,16.1498,77200.0
2012-04-02 13:30:00,23.36,23.37,23.34,23.35,86200.0,16.1567,16.1636,16.1429,16.1498,86200.0
2012-04-02 14:00:00,23.34,23.35,23.31,23.34,96000.0,16.1429,16.1498,16.1221,16.1429,96000.0
2012-04-02 14:30:00,23.34,23.41,23.33,23.39,173900.0,16.1429,16.1913,16.136,16.1774,173900.0
2012-04-02 15:00:00,23.4,23.4,23.33,23.33,141300.0,16.1844,16.1844,16.136,16.136,141300.0
2012-04-02 15:30:00,23.33,23.34,23.26,23.29,535600.0,16.136,16.1429,16.0875,16.1083,535600.0
2012-04-03 09:30:00,23.3,23.32,23.09,23.13,248000.0,16.1152,16.129,15.97,15.9976,248000.0
2012-04-03 10:00:00,23.14,23.26,23.13,23.19,226500.0,16.0045,16.0875,15.9976,16.0391,226500.0
2012-04-03 10:30:00,23.18,23.2,23.1,23.12,164300.0,16.0322,16.046,15.9769,15.9907,164300.0
2012-04-03 11:00:00,23.11,23.13,23.06,23.06,184500.0,15.9838,15.9976,15.9492,15.9492,184500.0
2012-04-03 11:30:00,23.06,23.09,22.99,23.0,199500.0,15.9492,15.97,15.9008,15.9077,199500.0
2012-04-03 12:00:00,23.0,23.02,22.97,23.0,250600.0,15.9077,15.9215,15.887,15.9077,250600.0
2012-04-03 12:30:00,23.0,23.0,22.96,22.96,152800.0,15.9077,15.9077,15.88,15.88,152800.0
2012-04-03 13:00:00,22.96,22.98,22.95,22.98,170100.0,15.88,15.8939,15.8731,15.8939,170100.0
2012-04-03 13:30:00,22.98,22.99,22.95,22.95,123400.0,15.8939,15.9008,15.8731,15.8731,123400.0
2012-04-03 14:00:00,22.96,22.96,22.88,22.89,507800.0,15.88,15.88,15.8247,15.8316,507800.0
2012-04-03 14:30:00,22.88,22.94,22.87,22.93,399000.0,15.8247,15.8662,15.8178,15.8593,399000.0
2012-04-03 15:00:00,22.94,22.98,22.92,22.93,465700.0,15.8662,15.8939,15.8524,15.8593,465700.0
2012-04-03 15:30:00,22.92,23.03,22.92,23.02,605300.0,15.8524,15.9285,15.8524,15.9215,605300.0
2012-04-04 09:30:00,22.64,22.88,22.64,22.83,465000.0,15.6587,15.8247,15.6587,15.7901,465000.0
2012-04-04 10:00:00,22.83,22.91,22.8,22.85,454400.0,15.7901,15.8455,15.7694,15.804,454400.0
2012-04-04 10:30:00,22.84,22.88,22.75,22.76,288800.0,15.797,15.8247,15.7348,15.7417,288800.0
2012-04-04 11:00:00,22.77,22.89,22.77,22.87,215300.0,15.7486,15.8316,15.7486,15.8178,215300.0
2012-04-04 11:30:00,22.87,22.96,22.86,22.93,152100.0,15.8178,15.88,15.8109,15.8593,152100.0
2012-04-04 12:00:00,22.94,22.99,22.93,22.95,151700.0,15.8662,15.9008,15.8593,15.8731,151700.0
2012-04-04 12:30:00,22.95,22.96,22.91,22.94,395100.0,15.8731,15.88,15.8455,15.8662,395100.0
2012-04-04 13:00:00,22.94,22.98,22.92,22.95,313800.0,15.8662,15.8939,15.8524,15.8731,313800.0
2012-04-04 13:30:00,22.94,23.07,22.93,23.06,206500.0,15.8662,15.9561,15.8593,15.9492,206500.0
2012-04-04 14:00:00,23.06,23.1,23.04,23.08,359200.0,15.9492,15.9769,15.9354,15.963,359200.0
2012-04-04 14:30:00,23.08,23.17,23.07,23.1,301200.0,15.963,16.0253,15.9561,15.9769,301200.0
2012-04-04 15:00:00,23.1,23.13,23.08,23.1,322700.0,15.9769,15.9976,15.963,15.9769,322700.0
2012-04-04 15:30:00,23.11,23.16,23.09,23.1,811300.0,15.9838,16.0184,15.97,15.9769,811300.0
2012-04-05 09:30:00,23.04,23.14,22.94,23.09,221800.0,15.9354,16.0045,15.8662,15.97,221800.0
2012-04-05 10:00:00,23.09,23.17,23.09,23.14,127100.0,15.97,16.0253,15.97,16.0045,127100.0
2012-04-05 10:30:00,23.14,23.15,23.09,23.11,114000.0,16.0045,16.0115,15.97,15.9838,114000.0
2012-04-05 11:00:00,23.11,23.17,23.07,23.08,390200.0,15.9838,16.0253,15.9561,15.963,390200.0
2012-04-05 11:30:00,23.09,23.12,23.04,23.12,276500.0,15.97,15.9907,15.9354,15.9907,276500.0
2012-04-05 12:00:00,23.11,23.15,23.1,23.13,173100.0,15.9838,16.0115,15.9769,15.9976,173100.0
2012-04-05 12:30:00,23.13,23.14,23.09,23.11,499200.0,15.9976,16.0045,15.97,15.9838,499200.0
2012-04-05 13:00:00,23.11,23.16,23.09,23.12,446300.0,15.9838,16.0184,15.97,15.9907,446300.0
2012-04-05 13:30:00,23.12,23.13,23.06,23.1,113000.0,15.9907,15.9976,15.9492,15.9769,113000.0
2012-04-05 14:00:00,23.1,23.14,23.09,23.12,143500.0,15.9769,16.0045,15.97,15.9907,143500.0
2012-04-05 14:30:00,23.12,23.13,23.1,23.11,153700.0,15.9907,15.9976,15.9769,15.9838,153700.0
2012-04-05 15:00:00,23.12,23.12,23.07,23.08,289600.0,15.9907,15.9907,15.9561,15.963,289600.0
2012-04-05 15:30:00,23.08,23.14,23.08,23.1,861900.0,15.963,16.0045,15.963,15.9769,861900.0
2012-04-09 09:30:00,22.85,22.85,22.67,22.75,271400.0,15.804,15.804,15.6795,15.7348,271400.0
2012-04-09 10:00:00,22.75,22.88,22.75,22.85,628700.0,15.7348,15.8247,15.7348,15.804,628700.0
2012-04-09 10:30:00,22.85,22.9,22.85,22.86,687500.0,15.804,15.8385,15.804,15.8109,687500.0
2012-04-09 11:00:00,22.86,22.87,22.8,22.81,305000.0,15.8109,15.8178,15.7694,15.7763,305000.0
2012-04-09 11:30:00,22.8,22.85,22.8,22.85,143900.0,15.7694,15.804,15.7694,15.804,143900.0
2012-04-09 12:00:00,22.84,22.91,22.81,22.89,277700.0,15.797,15.8455,15.7763,15.8316,277700.0
2012-04-09 12:30:00,22.89,22.94,22.88,22.91,319500.0,15.8316,15.8662,15.8247,15.8455,319500.0
2012-04-09 13:00:00,22.91,22.92,22.86,22.88,237800.0,15.8455,15.8524,15.8109,15.8247,237800.0
2012-04-09 13:30:00,22.88,22.97,22.88,22.93,446900.0,15.8247,15.887,15.8247,15.8593,446900.0
2012-04-09 14:00:00,22.93,22.95,22.88,22.89,806500.0,15.8593,15.8731,15.8247,15.8316,806500.0
2012-04-09 14:30:00,22.89,22.93,22.88,22.89,268200.0,15.8316,15.8593,15.8247,15.8316,268200.0
2012-04-09 15:00:00,22.89,22.95,22.89,22.89,194300.0,15.8316,15.8731,15.8316,15.8316,194300.0
2012-04-09 15:30:00,22.9,22.91,22.84,22.84,640600.0,15.8385,15.8455,15.797,15.797,640600.0
2012-04-10 09:30:00,22.8,22.99,22.78,22.95,1227100.0,15.7694,15.9008,15.7555,15.8731,1227100.0
2012-04-10 10:00:00,22.94,22.96,22.86,22.89,295400.0,15.8662,15.88,15.8109,15.8316,295400.0
2012-04-10 10:30:00,22.89,22.93,22.88,22.9,290300.0,15.8316,15.8593,15.8247,15.8385,290300.0
2012-04-10 11:00:00,22.91,22.94,22.88,22.91,324400.0,15.8455,15.8662,15.8247,15.8455,324400.0
2012-04-10 11:30:00,22.91,22.91,22.85,22.9,357000.0,15.8455,15.8455,15.804,15.8385,357000.0
2012-04-10 12:00:00,22.9,22.9,22.81,22.83,246100.0,15.8385,15.8385,15.7763,15.7901,246100.0
2012-04-10 12:30:00,22.84,22.85,22.82,22.84,184000.0,15.797,15.804,15.7832,15.797,184000.0
2012-04-10 13:00:00,22.84,22.87,22.79,22.85,492900.0,15.797,15.8178,15.7625,15.804,492900.0
2012-04-10 13:30:00,22.85,22.85,22.75,22.77,413400.0,15.804,15.804,15.7348,15.7486,413400.0
2012-04-10 14:00:00,22.77,22.93,22.77,22.92,398700.0,15.7486,15.8593,15.7486,15.8524,398700.0
2012-04-10 14:30:00,22.91,22.92,22.8,22.8,338500.0,15.8455,15.8524,15.7694,15.7694,338500.0
2012-04-10 15:00:00,22.81,22.85,22.78,22.79,302700.0,15.7763,15.804,15.7555,15.7625,302700.0
2012-04-10 15:30:00,22.79,22.82,22.71,22.75,676500.0,15.7625,15.7832,15.7071,15.7348,676500.0
2012-04-11 09:30:00,22.62,22.75,22.19,22.23,1706600.0,15.6449,15.7348,15.3475,15.3751,1706600.0
2012-04-11 10:00:00,22.23,22.51,22.23,22.43,1215500.0,15.3751,15.5688,15.3751,15.5135,1215500.0
2012-04-11 10:30:00,22.44,22.51,22.43,22.48,617100.0,15.5204,15.5688,15.5135,15.5481,617100.0
2012-04-11 11:00:00,22.48,22.48,22.4,22.41,490700.0,15.5481,15.5481,15.4927,15.4996,490700.0
2012-04-11 11:30:00,22.41,22.56,22.41,22.56,791400.0,15.4996,15.6034,15.4996,15.6034,791400.0
2012-04-11 12:00:00,22.56,22.71,22.55,22.7,875000.0,15.6034,15.7071,15.5965,15.7002,875000.0
2012-04-11 12:30:00,22.7,22.71,22.66,22.67,369700.0,15.7002,15.7071,15.6726,15.6795,369700.0
2012-04-11 13:00:00,22.67,22.67,22.59,22.59,305300.0,15.6795,15.6795,15.6241,15.6241,305300.0
2012-04-11 13:30:00,22.59,22.61,22.56,22.6,191700.0,15.6241,15.638,15.6034,15.6311,191700.0
2012-04-11 14:00:00,22.6,22.69,22.55,22.69,306400.0,15.6311,15.6933,15.5965,15.6933,306400.0
2012-04-11 14:30:00,22.69,22.7,22.61,22.67,517400.0,15.6933,15.7002,15.638,15.6795,517400.0
2012-04-11 15:00:00,22.66,22.68,22.54,22.58,643100.0,15.6726,15.6864,15.5896,15.6172,643100.0
2012-04-11 15:30:00,22.59,22.65,22.58,22.61,925900.0,15.6241,15.6656,15.6172,15.638,925900.0
2012-04-12 09:30:00,22.52,22.61,22.34,22.42,716700.0,15.5757,15.638,15.4512,15.5066,716700.0
2012-04-12 10:00:00,22.42,22.45,22.37,22.39,425300.0,15.5066,15.5273,15.472,15.4858,425300.0
2012-04-12 10:30:00,22.4,22.4,22.36,22.38,407600.0,15.4927,15.4927,15.4651,15.4789,407600.0
2012-04-12 11:00:00,22.38,22.46,22.37,22.43,735200.0,15.4789,15.5342,15.472,15.5135,735200.0
2012-04-12 11:30:00,22.43,22.45,22.43,22.44,170400.0,15.5135,15.5273,15.5135,15.5204,170400.0
2012-04-12 12:00:00,22.44,22.44,22.36,22.44,381700.0,15.5204,15.5204,15.4651,15.5204,381700.0
2012-04-12 12:30:00,22.44,22.52,22.43,22.51,218000.0,15.5204,15.5757,15.5135,15.5688,218000.0
2012-04-12 13:00:00,22.51,22.52,22.46,22.5,273700.0,15.5688,15.5757,15.5342,15.5619,273700.0
2012-04-12 13:30:00,22.5,22.51,22.47,22.48,183800.0,15.5619,15.5688,15.5411,15.5481,183800.0
2012-04-12 14:00:00,22.49,22.54,22.48,22.54,220200.0,15.555,15.5896,15.5481,15.5896,220200.0
2012-04-12 14:30:00,22.54,22.55,22.51,22.51,295100.0,15.5896,15.5965,15.5688,15.5688,295100.0
2012-04-12 15:00:00,22.52,22.54,22.49,22.53,437500.0,15.5757,15.5896,15.555,15.5826,437500.0
2012-04-12 15:30:00,22.53,22.59,22.52,22.59,865000.0,15.5826,15.6241,15.5757,15.6241,865000.0
2012-04-13 09:30:00,22.57,22.69,22.55,22.6,241300.0,15.6103,15.6933,15.5965,15.6311,241300.0
2012-04-13 10:00:00,22.6,22.69,22.56,22.62,372100.0,15.6311,15.6933,15.6034,15.6449,372100.0
2012-04-13 10:30:00,22.63,22.63,22.59,22.61,288400.0,15.6518,15.6518,15.6241,15.638,288400.0
2012-04-13 11:00:00,22.6,22.65,22.57,22.59,220300.0,15.6311,15.6656,15.6103,15.6241,220300.0
2012-04-13 11:30:00,22.58,22.6,22.49,22.5,241800.0,15.6172,15.6311,15.555,15.5619,241800.0
2012-04-13 12:00:00,22.49,22.53,22.49,22.53,135700.0,15.555,15.5826,15.555,15.5826,135700.0
2012-04-13 12:30:00,22.53,22.59,22.52,22.54,274200.0,15.5826,15.6241,15.5757,15.5896,274200.0
2012-04-13 13:00:00,22.55,22.58,22.53,22.57,171800.0,15.5965,15.6172,15.5826,15.6103,171800.0
2012-04-13 13:30:00,22.58,22.59,22.52,22.52,161700.0,15.6172,15.6241,15.5757,15.5757,161700.0
2012-04-13 14:00:00,22.53,22.53,22.46,22.47,158600.0,15.5826,15.5826,15.5342,15.5411,158600.0
2012-04-13 14:30:00,22.47,22.53,22.46,22.52,335900.0,15.5411,15.5826,15.5342,15.5757,335900.0
2012-04-13 15:00:00,22.52,22.52,22.43,22.43,182200.0,15.5757,15.5757,15.5135,15.5135,182200.0
2012-04-13 15:30:00,22.43,22.44,22.34,22.35,707700.0,15.5135,15.5204,15.4512,15.4581,707700.0
2012-04-16 09:30:00,22.48,22.65,22.45,22.58,212600.0,15.5481,15.6656,15.5273,15.6172,212600.0
2012-04-16 10:00:00,22.59,22.59,22.45,22.53,290500.0,15.6241,15.6241,15.5273,15.5826,290500.0
2012-04-16 10:30:00,22.53,22.6,22.5,22.54,328300.0,15.5826,15.6311,15.5619,15.5896,328300.0
2012-04-16 11:00:00,22.54,22.55,22.49,22.52,167800.0,15.5896,15.5965,15.555,15.5757,167800.0
2012-04-16 11:30:00,22.52,22.53,22.47,22.48,195600.0,15.5757,15.5826,15.5411,15.5481,195600.0
2012-04-16 12:00:00,22.48,22.52,22.45,22.48,194400.0,15.5481,15.5757,15.5273,15.5481,194400.0
2012-04-16 12:30:00,22.49,22.54,22.46,22.53,198400.0,15.555,15.5896,15.5342,15.5826,198400.0
2012-04-16 13:00:00,22.53,22.55,22.51,22.55,108400.0,15.5826,15.5965,15.5688,15.5965,108400.0
2012-04-16 13:30:00,22.55,22.66,22.53,22.64,138400.0,15.5965,15.6726,15.5826,15.6587,138400.0
2012-04-16 14:00:00,22.65,22.66,22.57,22.59,115200.0,15.6656,15.6726,15.6103,15.6241,115200.0
2012-04-16 14:30:00,22.58,22.62,22.56,22.6,147200.0,15.6172,15.6449,15.6034,15.6311,147200.0
2012-04-16 15:00:00,22.59,22.63,22.57,22.61,131600.0,15.6241,15.6518,15.6103,15.638,131600.0
2012-04-16 15:30:00,22.62,22.66,22.6,22.61,460700.0,15.6449,15.6726,15.6311,15.638,460700.0
2012-04-17 09:30:00,22.87,22.87,22.63,22.77,243800.0,15.8178,15.8178,15.6518,15.7486,243800.0
2012-04-17 10:00:00,22.77,22.78,22.72,22.75,356800.0,15.7486,15.7555,15.7141,15.7348,356800.0
2012-04-17 10:30:00,22.74,22.85,22.74,22.81,192900.0,15.7279,15.804,15.7279,15.7763,192900.0
2012-04-17 11:00:00,22.81,22.84,22.74,22.74,203800.0,15.7763,15.797,15.7279,15.7279,203800.0
2012-04-17 11:30:00,22.74,22.75,22.7,22.71,165000.0,15.7279,15.7348,15.7002,15.7071,165000.0
2012-04-17 12:00:00,22.7,22.74,22.68,22.72,298500.0,15.7002,15.7279,15.6864,15.7141,298500.0
2012-04-17 12:30:00,22.72,22.77,22.72,22.76,345000.0,15.7141,15.7486,15.7141,15.7417,345000.0
2012-04-17 13:00:00,22.76,22.8,22.73,22.76,202700.0,15.7417,15.7694,15.721,15.7417,202700.0
2012-04-17 13:30:00,22.77,22.78,22.7,22.73,227100.0,15.7486,15.7555,15.7002,15.721,227100.0
2012-04-17 14:00:00,22.73,22.76,22.68,22.69,543900.0,15.721,15.7417,15.6864,15.6933,543900.0
2012-04-17 14:30:00,22.7,22.71,22.61,22.62,905300.0,15.7002,15.7071,15.638,15.6449,905300.0
2012-04-17 15:00:00,22.61,22.63,22.59,22.61,851700.0,15.638,15.6518,15.6241,15.638,851700.0
2012-04-17 15:30:00,22.6,22.71,22.58,22.69,1503200.0,15.6311,15.7071,15.6172,15.6933,1503200.0
2012-04-18 09:30:00,22.71,22.71,22.45,22.63,223300.0,15.7071,15.7071,15.5273,15.6518,223300.0
2012-04-18 10:00:00,22.63,22.63,22.54,22.55,181000.0,15.6518,15.6518,15.5896,15.5965,181000.0
2012-04-18 10:30:00,22.55,22.63,22.51,22.57,176500.0,15.5965,15.6518,15.5688,15.6103,176500.0
2012-04-18 11:00:00,22.57,22.59,22.46,22.54,250600.0,15.6103,15.6241,15.5342,15.5896,250600.0
2012-04-18 11:30:00,22.53,22.54,22.49,22.51,238400.0,15.5826,15.5896,15.555,15.5688,238400.0
2012-04-18 12:00:00,22.52,22.55,22.51,22.54,178900.0,15.5757,15.5965,15.5688,15.5896,178900.0
2012-04-18 12:30:00,22.54,22.55,22.45,22.49,299200.0,15.5896,15.5965,15.5273,15.555,299200.0
2012-04-18 13:00:00,22.48,22.51,22.46,22.51,419600.0,15.5481,15.5688,15.5342,15.5688,419600.0
2012-04-18 13:30:00,22.51,22.54,22.5,22.51,267600.0,15.5688,15.5896,15.5619,15.5688,267600.0
2012-04-18 14:00:00,22.52,22.56,22.5,22.55,280200.0,15.5757,15.6034,15.5619,15.5965,280200.0
2012-04-18 14:30:00,22.55,22.59,22.55,22.58,181900.0,15.5965,15.6241,15.5965,15.6172,181900.0
2012-04-18 15:00:00,22.58,22.65,22.58,22.59,317700.0,15.6172,15.6656,15.6172,15.6241,317700.0
2012-04-18 15:30:00,22.59,22.64,22.59,22.62,567200.0,15.6241,15.6587,15.6241,15.6449,567200.0
2012-04-19 09:30:00,22.67,22.68,22.56,22.58,382700.0,15.6795,15.6864,15.6034,15.6172,382700.0
2012-04-19 10:00:00,22.57,22.58,22.37,22.37,622600.0,15.6103,15.6172,15.472,15.472,622600.0
2012-04-19 10:30:00,22.37,22.54,22.35,22.53,474800.0,15.472,15.5896,15.4581,15.5826,474800.0
2012-04-19 11:00:00,22.53,22.58,22.52,22.54,227100.0,15.5826,15.6172,15.5757,15.5896,227100.0
2012-04-19 11:30:00,22.54,22.6,22.5,22.59,162800.0,15.5896,15.6311,15.5619,15.6241,162800.0
2012-04-19 12:00:00,22.6,22.6,22.46,22.49,230100.0,15.6311,15.6311,15.5342,15.555,230100.0
2012-04-19 12:30:00,22.49,22.53,22.48,22.51,171700.0,15.555,15.5826,15.5481,15.5688,171700.0
2012-04-19 13:00:00,22.5,22.56,22.5,22.54,272400.0,15.5619,15.6034,15.5619,15.5896,272400.0
2012-04-19 13:30:00,22.54,22.58,22.53,22.54,154500.0,15.5896,15.6172,15.5826,15.5896,154500.0
2012-04-19 14:00:00,22.54,22.58,22.48,22.49,200700.0,15.5896,15.6172,15.5481,15.555,200700.0
2012-04-19 14:30:00,22.5,22.5,22.28,22.31,1265600.0,15.5619,15.5619,15.4097,15.4305,1265600.0
2012-04-19 15:00:00,22.31,22.42,22.3,22.38,1126900.0,15.4305,15.5066,15.4236,15.4789,1126900.0
2012-04-19 15:30:00,22.38,22.47,22.37,22.39,1548200.0,15.4789,15.5411,15.472,15.4858,1548200.0
2012-04-20 09:30:00,22.43,22.55,22.01,22.01,1665600.0,15.5135,15.5965,15.223,15.223,1665600.0
2012-04-20 10:00:00,22.02,22.23,21.7,21.71,3558800.0,15.2299,15.3751,15.0086,15.0155,3558800.0
2012-04-20 10:30:00,21.72,21.73,21.41,21.7,3942500.0,15.0224,15.0293,14.808,15.0086,3942500.0
2012-04-20 11:00:00,21.69,21.81,21.66,21.7,1439900.0,15.0017,15.0847,14.9809,15.0086,1439900.0
2012-04-20 11:30:00,21.7,21.71,21.58,21.7,1247900.0,15.0086,15.0155,14.9256,15.0086,1247900.0
2012-04-20 12:00:00,21.7,21.7,21.57,21.57,1020800.0,15.0086,15.0086,14.9187,14.9187,1020800.0
2012-04-20 12:30:00,21.58,21.63,21.58,21.6,629400.0,14.9256,14.9602,14.9256,14.9394,629400.0
2012-04-20 13:00:00,21.6,21.62,21.53,21.58,1393400.0,14.9394,14.9532,14.891,14.9256,1393400.0
2012-04-20 13:30:00,21.57,21.64,21.48,21.49,961400.0,14.9187,14.9671,14.8564,14.8633,961400.0
2012-04-20 14:00:00,21.48,21.49,21.38,21.42,1491100.0,14.8564,14.8633,14.7873,14.8149,1491100.0
2012-04-20 14:30:00,21.43,21.43,21.29,21.3,1073600.0,14.8218,14.8218,14.725,14.7319,1073600.0
2012-04-20 15:00:00,21.29,21.34,21.24,21.33,1698700.0,14.725,14.7596,14.6904,14.7527,1698700.0
2012-04-20 15:30:00,21.33,21.43,21.32,21.37,2774400.0,14.7527,14.8218,14.7458,14.7803,2774400.0
2012-04-23 09:30:00,20.93,21.13,20.8,21.1,2199900.0,14.476,14.6143,14.3861,14.5936,2199900.0
2012-04-23 10:00:00,21.1,21.11,20.96,21.07,1299300.0,14.5936,14.6005,14.4968,14.5728,1299300.0
2012-04-23 10:30:00,21.07,21.13,21.04,21.12,838600.0,14.5728,14.6143,14.5521,14.6074,838600.0
2012-04-23 11:00:00,21.12,21.22,21.11,21.21,1176100.0,14.6074,14.6766,14.6005,14.6697,1176100.0
2012-04-23 11:30:00,21.2,21.27,21.17,21.2,1085400.0,14.6628,14.7112,14.642,14.6628,1085400.0
2012-04-23 12:00:00,21.2,21.22,21.15,21.21,1304700.0,14.6628,14.6766,14.6282,14.6697,1304700.0
2012-04-23 12:30:00,21.21,21.29,21.18,21.2,452400.0,14.6697,14.725,14.6489,14.6628,452400.0
2012-04-23 13:00:00,21.2,21.34,21.2,21.33,544200.0,14.6628,14.7596,14.6628,14.7527,544200.0
2012-04-23 13:30:00,21.33,21.36,21.25,21.29,299300.0,14.7527,14.7734,14.6973,14.725,299300.0
2012-04-23 14:00:00,21.29,21.32,21.25,21.3,267400.0,14.725,14.7458,14.6973,14.7319,267400.0
2012-04-23 14:30:00,21.3,21.31,21.21,21.21,423000.0,14.7319,14.7388,14.6697,14.6697,423000.0
2012-04-23 15:00:00,21.22,21.26,21.21,21.24,622800.0,14.6766,14.7043,14.6697,14.6904,622800.0
2012-04-23 15:30:00,21.24,21.28,21.23,21.26,951700.0,14.6904,14.7181,14.6835,14.7043,951700.0
2012-04-24 09:30:00,21.29,21.41,21.13,21.36,547800.0,14.725,14.808,14.6143,14.7734,547800.0
2012-04-24 10:00:00,21.35,21.41,21.33,21.4,577700.0,14.7665,14.808,14.7527,14.8011,577700.0
2012-04-24 10:30:00,21.4,21.46,21.4,21.43,203400.0,14.8011,14.8426,14.8011,14.8218,203400.0
2012-04-24 11:00:00,21.43,21.47,21.38,21.46,170100.0,14.8218,14.8495,14.7873,14.8426,170100.0
2012-04-24 11:30:00,21.46,21.48,21.43,21.45,194600.0,14.8426,14.8564,14.8218,14.8357,194600.0
2012-04-24 12:00:00,21.46,21.49,21.45,21.48,119100.0,14.8426,14.8633,14.8357,14.8564,119100.0
2012-04-24 12:30:00,21.48,21.49,21.36,21.39,227900.0,14.8564,14.8633,14.7734,14.7942,227900.0
2012-04-24 13:00:00,21.39,21.43,21.37,21.4,161600.0,14.7942,14.8218,14.7803,14.8011,161600.0
2012-04-24 13:30:00,21.39,21.41,21.35,21.35,215500.0,14.7942,14.808,14.7665,14.7665,215500.0
2012-04-24 14:00:00,21.34,21.37,21.3,21.33,342600.0,14.7596,14.7803,14.7319,14.7527,342600.0
2012-04-24 14:30:00,21.33,21.38,21.33,21.37,123900.0,14.7527,14.7873,14.7527,14.7803,123900.0
2012-04-24 15:00:00,21.37,21.41,21.35,21.38,408000.0,14.7803,14.808,14.7665,14.7873,408000.0
2012-04-24 15:30:00,21.37,21.4,21.34,21.4,842100.0,14.7803,14.8011,14.7596,14.8011,842100.0
2012-04-25 09:30:00,21.26,21.38,21.12,21.19,882900.0,14.7043,14.7873,14.6074,14.6558,882900.0
2012-04-25 10:00:00,21.19,21.24,21.1,21.19,1025200.0,14.6558,14.6904,14.5936,14.6558,1025200.0
2012-04-25 10:30:00,21.19,21.2,21.1,21.13,231000.0,14.6558,14.6628,14.5936,14.6143,231000.0
2012-04-25 11:00:00,21.13,21.21,21.09,21.21,390400.0,14.6143,14.6697,14.5867,14.6697,390400.0
2012-04-25 11:30:00,21.2,21.27,21.18,21.23,275700.0,14.6628,14.7112,14.6489,14.6835,275700.0
2012-04-25 12:00:00,21.24,21.35,21.23,21.34,175400.0,14.6904,14.7665,14.6835,14.7596,175400.0
2012-04-25 12:30:00,21.34,21.36,21.29,21.33,162300.0,14.7596,14.7734,14.725,14.7527,162300.0
2012-04-25 13:00:00,21.33,21.35,21.31,21.32,217300.0,14.7527,14.7665,14.7388,14.7458,217300.0
2012-04-25 13:30:00,21.32,21.34,21.28,21.31,215700.0,14.7458,14.7596,14.7181,14.7388,215700.0
2012-04-25 14:00:00,21.3,21.34,21.24,21.3,287300.0,14.7319,14.7596,14.6904,14.7319,287300.0
2012-04-25 14:30:00,21.3,21.37,21.3,21.37,380700.0,14.7319,14.7803,14.7319,14.7803,380700.0
2012-04-25 15:00:00,21.37,21.44,21.36,21.42,611200.0,14.7803,14.8288,14.7734,14.8149,611200.0
2012-04-25 15:30:00,21.43,21.45,21.38,21.43,1123500.0,14.8218,14.8357,14.7873,14.8218,1123500.0
2012-04-26 09:30:00,21.44,21.44,21.19,21.27,242900.0,14.8288,14.8288,14.6558,14.7112,242900.0
2012-04-26 10:00:00,21.27,21.32,21.23,21.26,302300.0,14.7112,14.7458,14.6835,14.7043,302300.0
2012-04-26 10:30:00,21.26,21.37,21.25,21.29,257000.0,14.7043,14.7803,14.6973,14.725,257000.0
2012-04-26 11:00:00,21.29,21.32,21.27,21.3,162700.0,14.725,14.7458,14.7112,14.7319,162700.0
2012-04-26 11:30:00,21.3,21.34,21.3,21.33,128400.0,14.7319,14.7596,14.7319,14.7527,128400.0
2012-04-26 12:00:00,21.33,21.34,21.31,21.33,148200.0,14.7527,14.7596,14.7388,14.7527,148200.0
2012-04-26 12:30:00,21.33,21.38,21.32,21.36,128200.0,14.7527,14.7873,14.7458,14.7734,128200.0
2012-04-26 13:00:00,21.36,21.43,21.34,21.41,141100.0,14.7734,14.8218,14.7596,14.808,141100.0
2012-04-26 13:30:00,21.41,21.44,21.4,21.44,147700.0,14.808,14.8288,14.8011,14.8288,147700.0
2012-04-26 14:00:00,21.44,21.46,21.43,21.43,147900.0,14.8288,14.8426,14.8218,14.8218,147900.0
2012-04-26 14:30:00,21.43,21.44,21.38,21.38,278700.0,14.8218,14.8288,14.7873,14.7873,278700.0
2012-04-26 15:00:00,21.38,21.42,21.36,21.4,416600.0,14.7873,14.8149,14.7734,14.8011,416600.0
2012-04-26 15:30:00,21.4,21.41,21.35,21.38,1011500.0,14.8011,14.808,14.7665,14.7873,1011500.0
2012-04-27 09:30:00,21.45,21.45,21.27,21.36,386800.0,14.8357,14.8357,14.7112,14.7734,386800.0
2012-04-27 10:00:00,21.36,21.42,21.27,21.4,331000.0,14.7734,14.8149,14.7112,14.8011,331000.0
2012-04-27 10:30:00,21.4,21.46,21.37,21.46,258700.0,14.8011,14.8426,14.7803,14.8426,258700.0
2012-04-27 11:00:00,21.46,21.5,21.44,21.47,223900.0,14.8426,14.8702,14.8288,14.8495,223900.0
2012-04-27 11:30:00,21.47,21.49,21.44,21.45,242600.0,14.8495,14.8633,14.8288,14.8357,242600.0
2012-04-27 12:00:00,21.45,21.47,21.43,21.45,381400.0,14.8357,14.8495,14.8218,14.8357,381400.0
2012-04-27 12:30:00,21.45,21.45,21.36,21.37,349300.0,14.8357,14.8357,14.7734,14.7803,349300.0
2012-04-27 13:00:00,21.37,21.46,21.36,21.46,169400.0,14.7803,14.8426,14.7734,14.8426,169400.0
2012-04-27 13:30:00,21.46,21.55,21.46,21.51,492600.0,14.8426,14.9048,14.8426,14.8772,492600.0
2012-04-27 14:00:00,21.51,21.56,21.49,21.53,352300.0,14.8772,14.9117,14.8633,14.891,352300.0
2012-04-27 14:30:00,21.53,21.53,21.44,21.52,455900.0,14.891,14.891,14.8288,14.8841,455900.0
2012-04-27 15:00:00,21.52,21.56,21.49,21.55,331200.0,14.8841,14.9117,14.8633,14.9048,331200.0
2012-04-27 15:30:00,21.55,21.56,21.5,21.53,874200.0,14.9048,14.9117,14.8702,14.891,874200.0
2012-04-30 09:30:00,21.37,21.47,21.34,21.41,193900.0,14.7803,14.8495,14.7596,14.808,193900.0
2012-04-30 10:00:00,21.4,21.51,21.4,21.45,142200.0,14.8011,14.8772,14.8011,14.8357,142200.0
2012-04-30 10:30:00,21.44,21.45,21.38,21.39,67100.0,14.8288,14.8357,14.7873,14.7942,67100.0
2012-04-30 11:00:00,21.39,21.41,21.33,21.33,197800.0,14.7942,14.808,14.7527,14.7527,197800.0
2012-04-30 11:30:00,21.34,21.34,21.27,21.27,265100.0,14.7596,14.7596,14.7112,14.7112,265100.0
2012-04-30 12:00:00,21.27,21.29,21.25,21.27,127100.0,14.7112,14.725,14.6973,14.7112,127100.0
2012-04-30 12:30:00,21.27,21.31,21.27,21.3,114500.0,14.7112,14.7388,14.7112,14.7319,114500.0
2012-04-30 13:00:00,21.3,21.31,21.26,21.27,95400.0,14.7319,14.7388,14.7043,14.7112,95400.0
2012-04-30 13:30:00,21.27,21.27,21.23,21.23,113100.0,14.7112,14.7112,14.6835,14.6835,113100.0
2012-04-30 14:00:00,21.24,21.24,21.2,21.23,284600.0,14.6904,14.6904,14.6628,14.6835,284600.0
2012-04-30 14:30:00,21.23,21.32,21.22,21.31,156400.0,14.6835,14.7458,14.6766,14.7388,156400.0
2012-04-30 15:00:00,21.31,21.34,21.27,21.27,195900.0,14.7388,14.7596,14.7112,14.7112,195900.0
2012-04-30 15:30:00,21.28,21.34,21.27,21.31,381400.0,14.7181,14.7596,14.7112,14.7388,381400.0
2012-05-01 09:30:00,21.29,21.48,21.26,21.42,503100.0,14.725,14.8564,14.7043,14.8149,503100.0
2012-05-01 10:00:00,21.43,21.6,21.43,21.57,466100.0,14.8218,14.9394,14.8218,14.9187,466100.0
2012-05-01 10:30:00,21.58,21.64,21.56,21.63,271500.0,14.9256,14.9671,14.9117,14.9602,271500.0
2012-05-01 11:00:00,21.63,21.63,21.61,21.62,178100.0,14.9602,14.9602,14.9463,14.9532,178100.0
2012-05-01 11:30:00,21.62,21.67,21.61,21.66,216300.0,14.9532,14.9878,14.9463,14.9809,216300.0
2012-05-01 12:00:00,21.67,21.7,21.67,21.69,394100.0,14.9878,15.0086,14.9878,15.0017,394100.0
2012-05-01 12:30:00,21.69,21.71,21.67,21.71,256500.0,15.0017,15.0155,14.9878,15.0155,256500.0
2012-05-01 13:00:00,21.7,21.73,21.7,21.72,445400.0,15.0086,15.0293,15.0086,15.0224,445400.0
2012-05-01 13:30:00,21.72,21.76,21.71,21.72,448300.0,15.0224,15.0501,15.0155,15.0224,448300.0
2012-05-01 14:00:00,21.71,21.73,21.69,21.69,529600.0,15.0155,15.0293,15.0017,15.0017,529600.0
2012-05-01 14:30:00,21.69,21.76,21.69,21.76,447100.0,15.0017,15.0501,15.0017,15.0501,447100.0
2012-05-01 15:00:00,21.75,21.79,21.74,21.76,980800.0,15.0432,15.0708,15.0362,15.0501,980800.0
2012-05-01 15:30:00,21.76,21.76,21.66,21.67,1203500.0,15.0501,15.0501,14.9809,14.9878,1203500.0
2012-05-02 09:30:00,21.61,21.61,21.45,21.5,394300.0,14.9463,14.9463,14.8357,14.8702,394300.0
2012-05-02 10:00:00,21.51,21.56,21.48,21.55,537100.0,14.8772,14.9117,14.8564,14.9048,537100.0
2012-05-02 10:30:00,21.55,21.57,21.54,21.55,242300.0,14.9048,14.9187,14.8979,14.9048,242300.0
2012-05-02 11:00:00,21.55,21.55,21.49,21.51,381000.0,14.9048,14.9048,14.8633,14.8772,381000.0
2012-05-02 11:30:00,21.5,21.53,21.49,21.5,338400.0,14.8702,14.891,14.8633,14.8702,338400.0
2012-05-02 12:00:00,21.5,21.6,21.49,21.59,378100.0,14.8702,14.9394,14.8633,14.9325,378100.0
2012-05-02 12:30:00,21.6,21.64,21.58,21.63,854100.0,14.9394,14.9671,14.9256,14.9602,854100.0
2012-05-02 13:00:00,21.63,21.65,21.61,21.63,326000.0,14.9602,14.974,14.9463,14.9602,326000.0
2012-05-02 13:30:00,21.63,21.67,21.61,21.65,198300.0,14.9602,14.9878,14.9463,14.974,198300.0
2012-05-02 14:00:00,21.65,21.73,21.62,21.73,656900.0,14.974,15.0293,14.9532,15.0293,656900.0
2012-05-02 14:30:00,21.72,21.74,21.65,21.7,776000.0,15.0224,15.0362,14.974,15.0086,776000.0
2012-05-02 15:00:00,21.71,21.82,21.7,21.74,1182700.0,15.0155,15.0916,15.0086,15.0362,1182700.0
2012-05-02 15:30:00,21.74,21.74,21.69,21.72,1254700.0,15.0362,15.0362,15.0017,15.0224,1254700.0
2012-05-03 09:30:00,21.76,21.92,21.7,21.77,356000.0,15.0501,15.1607,15.0086,15.057,356000.0
2012-05-03 10:00:00,21.77,21.78,21.7,21.75,535900.0,15.057,15.0639,15.0086,15.0432,535900.0
2012-05-03 10:30:00,21.75,21.88,21.74,21.88,397100.0,15.0432,15.1331,15.0362,15.1331,397100.0
2012-05-03 11:00:00,21.87,21.88,21.83,21.83,265300.0,15.1262,15.1331,15.0985,15.0985,265300.0
2012-05-03 11:30:00,21.83,21.87,21.8,21.86,224000.0,15.0985,15.1262,15.0777,15.1192,224000.0
2012-05-03 12:00:00,21.86,21.88,21.83,21.83,217100.0,15.1192,15.1331,15.0985,15.0985,217100.0
2012-05-03 12:30:00,21.83,21.91,21.83,21.87,187900.0,15.0985,15.1538,15.0985,15.1262,187900.0
2012-05-03 13:00:00,21.87,21.89,21.86,21.86,260800.0,15.1262,15.14,15.1192,15.1192,260800.0
2012-05-03 13:30:00,21.86,21.86,21.75,21.8,308000.0,15.1192,15.1192,15.0432,15.0777,308000.0
2012-05-03 14:00:00,21.8,21.88,21.79,21.86,587100.0,15.0777,15.1331,15.0708,15.1192,587100.0
2012-05-03 14:30:00,21.86,21.91,21.83,21.88,369600.0,15.1192,15.1538,15.0985,15.1331,369600.0
2012-05-03 15:00:00,21.88,21.93,21.86,21.87,766900.0,15.1331,15.1677,15.1192,15.1262,766900.0
2012-05-03 15:30:00,21.87,21.88,21.78,21.81,1353300.0,15.1262,15.1331,15.0639,15.0847,1353300.0
2012-05-04 09:30:00,21.66,21.66,21.49,21.6,325700.0,14.9809,14.9809,14.8633,14.9394,325700.0
2012-05-04 10:00:00,21.6,21.68,21.57,21.66,323600.0,14.9394,14.9947,14.9187,14.9809,323600.0
2012-05-04 10:30:00,21.67,21.68,21.64,21.65,187000.0,14.9878,14.9947,14.9671,14.974,187000.0
2012-05-04 11:00:00,21.65,21.69,21.64,21.68,309400.0,14.974,15.0017,14.9671,14.9947,309400.0
2012-05-04 11:30:00,21.69,21.69,21.62,21.65,440600.0,15.0017,15.0017,14.9532,14.974,440600.0
2012-05-04 12:00:00,21.65,21.72,21.64,21.69,261600.0,14.974,15.0224,14.9671,15.0017,261600.0
2012-05-04 12:30:00,21.69,21.72,21.66,21.72,408000.0,15.0017,15.0224,14.9809,15.0224,408000.0
2012-05-04 13:00:00,21.71,21.72,21.7,21.7,316200.0,15.0155,15.0224,15.0086,15.0086,316200.0
2012-05-04 13:30:00,21.7,21.77,21.7,21.75,201600.0,15.0086,15.057,15.0086,15.0432,201600.0
2012-05-04 14:00:00,21.76,21.77,21.7,21.72,227400.0,15.0501,15.057,15.0086,15.0224,227400.0
2012-05-04 14:30:00,21.73,21.78,21.69,21.75,311900.0,15.0293,15.0639,15.0017,15.0432,311900.0
2012-05-04 15:00:00,21.76,21.79,21.74,21.78,327400.0,15.0501,15.0708,15.0362,15.0639,327400.0
2012-05-04 15:30:00,21.78,21.84,21.78,21.8,1058100.0,15.0639,15.1054,15.0639,15.0777,1058100.0
2012-05-07 09:30:00,21.98,22.04,21.66,21.67,394900.0,15.2022,15.2437,14.9809,14.9878,394900.0
2012-05-07 10:00:00,21.66,21.76,21.66,21.71,380900.0,14.9809,15.0501,14.9809,15.0155,380900.0
2012-05-07 10:30:00,21.71,21.77,21.69,21.75,196500.0,15.0155,15.057,15.0017,15.0432,196500.0
2012-05-07 11:00:00,21.75,21.83,21.75,21.8,142500.0,15.0432,15.0985,15.0432,15.0777,142500.0
2012-05-07 11:30:00,21.8,21.81,21.79,21.81,575200.0,15.0777,15.0847,15.0708,15.0847,575200.0
2012-05-07 12:00:00,21.8,21.81,21.8,21.81,196100.0,15.0777,15.0847,15.0777,15.0847,196100.0
2012-05-07 12:30:00,21.81,21.89,21.8,21.86,375000.0,15.0847,15.14,15.0777,15.1192,375000.0
2012-05-07 13:00:00,21.86,21.91,21.83,21.89,343800.0,15.1192,15.1538,15.0985,15.14,343800.0
2012-05-07 13:30:00,21.89,21.94,21.88,21.93,301800.0,15.14,15.1746,15.1331,15.1677,301800.0
2012-05-07 14:00:00,21.92,21.93,21.9,21.9,166600.0,15.1607,15.1677,15.1469,15.1469,166600.0
2012-05-07 14:30:00,21.9,21.96,21.89,21.95,438300.0,15.1469,15.1884,15.14,15.1815,438300.0
2012-05-07 15:00:00,21.95,21.97,21.91,21.97,608000.0,15.1815,15.1953,15.1538,15.1953,608000.0
2012-05-07 15:30:00,21.97,21.97,21.94,21.97,1302500.0,15.1953,15.1953,15.1746,15.1953,1302500.0
2012-05-08 09:30:00,21.81,21.91,21.75,21.89,319200.0,15.0847,15.1538,15.0432,15.14,319200.0
2012-05-08 10:00:00,21.89,21.9,21.78,21.8,220500.0,15.14,15.1469,15.0639,15.0777,220500.0
2012-05-08 10:30:00,21.8,21.84,21.79,21.83,246900.0,15.0777,15.1054,15.0708,15.0985,246900.0
2012-05-08 11:00:00,21.83,21.85,21.8,21.84,471700.0,15.0985,15.1123,15.0777,15.1054,471700.0
2012-05-08 11:30:00,21.83,21.87,21.8,21.86,408300.0,15.0985,15.1262,15.0777,15.1192,408300.0
2012-05-08 12:00:00,21.85,21.92,21.85,21.89,335900.0,15.1123,15.1607,15.1123,15.14,335900.0
2012-05-08 12:30:00,21.88,21.94,21.88,21.9,393400.0,15.1331,15.1746,15.1331,15.1469,393400.0
2012-05-08 13:00:00,21.9,21.94,21.89,21.92,386000.0,15.1469,15.1746,15.14,15.1607,386000.0
2012-05-08 13:30:00,21.93,21.93,21.9,21.91,238200.0,15.1677,15.1677,15.1469,15.1538,238200.0
2012-05-08 14:00:00,21.92,21.93,21.89,21.91,524000.0,15.1607,15.1677,15.14,15.1538,524000.0
2012-05-08 14:30:00,21.91,21.93,21.9,21.91,312800.0,15.1538,15.1677,15.1469,15.1538,312800.0
2012-05-08 15:00:00,21.91,22.0,21.9,21.97,575300.0,15.1538,15.2161,15.1469,15.1953,575300.0
2012-05-08 15:30:00,21.96,22.02,21.95,22.01,1485100.0,15.1884,15.2299,15.1815,15.223,1485100.0
2012-05-09 09:30:00,21.79,21.88,21.66,21.81,308200.0,15.0708,15.1331,14.9809,15.0847,308200.0
2012-05-09 10:00:00,21.82,21.85,21.74,21.79,674800.0,15.0916,15.1123,15.0362,15.0708,674800.0
2012-05-09 10:30:00,21.79,21.89,21.78,21.86,392400.0,15.0708,15.14,15.0639,15.1192,392400.0
2012-05-09 11:00:00,21.86,21.95,21.83,21.89,309300.0,15.1192,15.1815,15.0985,15.14,309300.0
2012-05-09 11:30:00,21.89,21.93,21.8,21.81,157500.0,15.14,15.1677,15.0777,15.0847,157500.0
2012-05-09 12:00:00,21.82,21.84,21.8,21.84,119800.0,15.0916,15.1054,15.0777,15.1054,119800.0
2012-05-09 12:30:00,21.83,21.85,21.78,21.84,223400.0,15.0985,15.1123,15.0639,15.1054,223400.0
2012-05-09 13:00:00,21.83,21.89,21.81,21.86,215500.0,15.0985,15.14,15.0847,15.1192,215500.0
2012-05-09 13:30:00,21.87,21.95,21.86,21.9,278100.0,15.1262,15.1815,15.1192,15.1469,278100.0
2012-05-09 14:00:00,21.9,21.95,21.89,21.93,282800.0,15.1469,15.1815,15.14,15.1677,282800.0
2012-05-09 14:30:00,21.94,21.94,21.9,21.91,252600.0,15.1746,15.1746,15.1469,15.1538,252600.0
2012-05-09 15:00:00,21.91,22.0,21.9,21.98,776100.0,15.1538,15.2161,15.1469,15.2022,776100.0
2012-05-09 15:30:00,21.98,22.02,21.94,21.95,1010100.0,15.2022,15.2299,15.1746,15.1815,1010100.0
2012-05-10 09:30:00,22.11,22.18,22.08,22.09,240800.0,15.2922,15.3406,15.2714,15.2783,240800.0
2012-05-10 10:00:00,22.08,22.1,22.02,22.06,361400.0,15.2714,15.2852,15.2299,15.2576,361400.0
2012-05-10 10:30:00,22.06,22.13,22.03,22.07,233100.0,15.2576,15.306,15.2368,15.2645,233100.0
2012-05-10 11:00:00,22.07,22.13,22.01,22.13,150800.0,15.2645,15.306,15.223,15.306,150800.0
2012-05-10 11:30:00,22.13,22.16,22.1,22.14,283600.0,15.306,15.3267,15.2852,15.3129,283600.0
2012-05-10 12:00:00,22.15,22.16,22.11,22.14,349800.0,15.3198,15.3267,15.2922,15.3129,349800.0
2012-05-10 12:30:00,22.13,22.16,22.13,22.15,79400.0,15.306,15.3267,15.306,15.3198,79400.0
2012-05-10 13:00:00,22.14,22.16,22.1,22.1,166900.0,15.3129,15.3267,15.2852,15.2852,166900.0
2012-05-10 13:30:00,22.1,22.12,22.05,22.05,110200.0,15.2852,15.2991,15.2507,15.2507,110200.0
2012-05-10 14:00:00,22.05,22.11,22.05,22.08,162400.0,15.2507,15.2922,15.2507,15.2714,162400.0
2012-05-10 14:30:00,22.09,22.09,22.03,22.03,236700.0,15.2783,15.2783,15.2368,15.2368,236700.0
2012-05-10 15:00:00,22.03,22.05,21.99,22.01,533400.0,15.2368,15.2507,15.2092,15.223,533400.0
2012-05-10 15:30:00,22.01,22.05,21.99,22.02,905700.0,15.223,15.2507,15.2092,15.2299,905700.0
2012-05-11 09:30:00,21.86,21.96,21.8,21.92,205300.0,15.1192,15.1884,15.0777,15.1607,205300.0
2012-05-11 10:00:00,21.91,22.06,21.91,22.04,513200.0,15.1538,15.2576,15.1538,15.2437,513200.0
2012-05-11 10:30:00,22.05,22.11,22.04,22.05,227400.0,15.2507,15.2922,15.2437,15.2507,227400.0
2012-05-11 11:00:00,22.05,22.18,22.05,22.14,172800.0,15.2507,15.3406,15.2507,15.3129,172800.0
2012-05-11 11:30:00,22.15,22.19,22.08,22.1,167700.0,15.3198,15.3475,15.2714,15.2852,167700.0
2012-05-11 12:00:00,22.09,22.12,22.09,22.1,40900.0,15.2783,15.2991,15.2783,15.2852,40900.0
2012-05-11 12:30:00,22.09,22.11,22.08,22.08,32600.0,15.2783,15.2922,15.2714,15.2714,32600.0
2012-05-11 13:00:00,22.08,22.1,22.05,22.05,90900.0,15.2714,15.2852,15.2507,15.2507,90900.0
2012-05-11 13:30:00,22.05,22.1,22.02,22.04,125400.0,15.2507,15.2852,15.2299,15.2437,125400.0
2012-05-11 14:00:00,22.04,22.05,22.0,22.02,131700.0,15.2437,15.2507,15.2161,15.2299,131700.0
2012-05-11 14:30:00,22.02,22.05,22.01,22.03,94700.0,15.2299,15.2507,15.223,15.2368,94700.0
2012-05-11 15:00:00,22.03,22.05,21.99,22.03,206300.0,15.2368,15.2507,15.2092,15.2368,206300.0
2012-05-11 15:30:00,22.02,22.03,21.97,22.0,784900.0,15.2299,15.2368,15.1953,15.2161,784900.0
2012-05-14 09:30:00,21.77,21.96,21.7,21.91,415500.0,15.057,15.1884,15.0086,15.1538,415500.0
2012-05-14 10:00:00,21.91,22.03,21.86,22.02,500600.0,15.1538,15.2368,15.1192,15.2299,500600.0
2012-05-14 10:30:00,22.01,22.05,21.99,22.0,790100.0,15.223,15.2507,15.2092,15.2161,790100.0
2012-05-14 11:00:00,22.0,22.07,22.0,22.03,776000.0,15.2161,15.2645,15.2161,15.2368,776000.0
2012-05-14 11:30:00,22.04,22.05,21.96,21.98,243100.0,15.2437,15.2507,15.1884,15.2022,243100.0
2012-05-14 12:00:00,21.98,22.01,21.98,21.99,345000.0,15.2022,15.223,15.2022,15.2092,345000.0
2012-05-14 12:30:00,22.0,22.02,21.99,21.99,114300.0,15.2161,15.2299,15.2092,15.2092,114300.0
2012-05-14 13:00:00,22.0,22.01,21.98,21.98,101900.0,15.2161,15.223,15.2022,15.2022,101900.0
2012-05-14 13:30:00,21.99,22.05,21.98,22.03,210900.0,15.2092,15.2507,15.2022,15.2368,210900.0
2012-05-14 14:00:00,22.03,22.09,22.0,22.0,149700.0,15.2368,15.2783,15.2161,15.2161,149700.0
2012-05-14 14:30:00,22.01,22.02,21.99,22.0,277000.0,15.223,15.2299,15.2092,15.2161,277000.0
2012-05-14 15:00:00,22.0,22.01,22.0,22.01,382800.0,15.2161,15.223,15.2161,15.223,382800.0
2012-05-14 15:30:00,22.0,22.02,21.97,21.98,1119900.0,15.2161,15.2299,15.1953,15.2022,1119900.0
2012-05-15 09:30:00,21.96,22.06,21.85,21.91,236700.0,15.1884,15.2576,15.1123,15.1538,236700.0
2012-05-15 10:00:00,21.91,21.94,21.81,21.89,247500.0,15.1538,15.1746,15.0847,15.14,247500.0
2012-05-15 10:30:00,21.89,22.01,21.88,21.99,566300.0,15.14,15.223,15.1331,15.2092,566300.0
2012-05-15 11:00:00,21.99,21.99,21.91,21.95,168600.0,15.2092,15.2092,15.1538,15.1815,168600.0
2012-05-15 11:30:00,21.96,22.03,21.95,21.99,194500.0,15.1884,15.2368,15.1815,15.2092,194500.0
2012-05-15 12:00:00,21.99,22.03,21.99,22.0,298500.0,15.2092,15.2368,15.2092,15.2161,298500.0
2012-05-15 12:30:00,22.0,22.02,21.96,21.96,254600.0,15.2161,15.2299,15.1884,15.1884,254600.0
2012-05-15 13:00:00,21.96,21.99,21.95,21.98,263800.0,15.1884,15.2092,15.1815,15.2022,263800.0
2012-05-15 13:30:00,21.98,21.98,21.88,21.88,268000.0,15.2022,15.2022,15.1331,15.1331,268000.0
2012-05-15 14:00:00,21.89,21.94,21.88,21.9,158300.0,15.14,15.1746,15.1331,15.1469,158300.0
2012-05-15 14:30:00,21.9,21.92,21.87,21.88,171800.0,15.1469,15.1607,15.1262,15.1331,171800.0
2012-05-15 15:00:00,21.87,21.88,21.79,21.81,793300.0,15.1262,15.1331,15.0708,15.0847,793300.0
2012-05-15 15:30:00,21.81,21.91,21.81,21.86,842400.0,15.0847,15.1538,15.0847,15.1192,842400.0
2012-05-16 09:30:00,21.6,21.67,21.29,21.6,3412500.0,14.9394,14.9878,14.725,14.9394,3412500.0
2012-05-16 10:00:00,21.6,21.6,21.44,21.48,1708500.0,14.9394,14.9394,14.8288,14.8564,1708500.0
2012-05-16 10:30:00,21.49,21.52,21.35,21.42,893000.0,14.8633,14.8841,14.7665,14.8149,893000.0
2012-05-16 11:00:00,21.41,21.53,21.36,21.52,616900.0,14.808,14.891,14.7734,14.8841,616900.0
2012-05-16 11:30:00,21.52,21.66,21.52,21.59,532200.0,14.8841,14.9809,14.8841,14.9325,532200.0
2012-05-16 12:00:00,21.6,21.6,21.53,21.55,738600.0,14.9394,14.9394,14.891,14.9048,738600.0
2012-05-16 12:30:00,21.55,21.6,21.52,21.52,238900.0,14.9048,14.9394,14.8841,14.8841,238900.0
2012-05-16 13:00:00,21.52,21.52,21.48,21.48,174900.0,14.8841,14.8841,14.8564,14.8564,174900.0
2012-05-16 13:30:00,21.48,21.5,21.39,21.46,765100.0,14.8564,14.8702,14.7942,14.8426,765100.0
2012-05-16 14:00:00,21.46,21.5,21.39,21.4,464800.0,14.8426,14.8702,14.7942,14.8011,464800.0
2012-05-16 14:30:00,21.4,21.47,21.4,21.45,772200.0,14.8011,14.8495,14.8011,14.8357,772200.0
2012-05-16 15:00:00,21.46,21.46,21.38,21.39,1511100.0,14.8426,14.8426,14.7873,14.7942,1511100.0
2012-05-16 15:30:00,21.38,21.4,21.35,21.36,2497500.0,14.7873,14.8011,14.7665,14.7734,2497500.0
2012-05-17 09:30:00,21.36,21.46,21.31,21.39,551000.0,14.7734,14.8426,14.7388,14.7942,551000.0
2012-05-17 10:00:00,21.39,21.47,21.26,21.46,423200.0,14.7942,14.8495,14.7043,14.8426,423200.0
2012-05-17 10:30:00,21.46,21.49,21.4,21.42,356500.0,14.8426,14.8633,14.8011,14.8149,356500.0
2012-05-17 11:00:00,21.42,21.52,21.42,21.46,298500.0,14.8149,14.8841,14.8149,14.8426,298500.0
2012-05-17 11:30:00,21.47,21.48,21.41,21.47,379300.0,14.8495,14.8564,14.808,14.8495,379300.0
2012-05-17 12:00:00,21.47,21.47,21.22,21.22,643900.0,14.8495,14.8495,14.6766,14.6766,643900.0
2012-05-17 12:30:00,21.23,21.27,21.15,21.27,672600.0,14.6835,14.7112,14.6282,14.7112,672600.0
2012-05-17 13:00:00,21.27,21.4,21.26,21.35,697600.0,14.7112,14.8011,14.7043,14.7665,697600.0
2012-05-17 13:30:00,21.35,21.35,21.25,21.32,799300.0,14.7665,14.7665,14.6973,14.7458,799300.0
2012-05-17 14:00:00,21.32,21.37,21.24,21.34,526400.0,14.7458,14.7803,14.6904,14.7596,526400.0
2012-05-17 14:30:00,21.34,21.39,21.33,21.38,468400.0,14.7596,14.7942,14.7527,14.7873,468400.0
2012-05-17 15:00:00,21.37,21.41,21.34,21.4,717200.0,14.7803,14.808,14.7596,14.8011,717200.0
2012-05-17 15:30:00,21.41,21.43,21.29,21.35,2122100.0,14.808,14.8218,14.725,14.7665,2122100.0
2012-05-18 09:30:00,21.45,21.48,21.34,21.34,704400.0,14.8357,14.8564,14.7596,14.7596,704400.0
2012-05-18 10:00:00,21.34,21.37,21.31,21.35,326400.0,14.7596,14.7803,14.7388,14.7665,326400.0
2012-05-18 10:30:00,21.35,21.41,21.33,21.41,506000.0,14.7665,14.808,14.7527,14.808,506000.0
2012-05-18 11:00:00,21.41,21.43,21.36,21.4,554200.0,14.808,14.8218,14.7734,14.8011,554200.0
2012-05-18 11:30:00,21.4,21.44,21.36,21.4,536400.0,14.8011,14.8288,14.7734,14.8011,536400.0
2012-05-18 12:00:00,21.4,21.42,21.34,21.38,364500.0,14.8011,14.8149,14.7596,14.7873,364500.0
2012-05-18 12:30:00,21.38,21.41,21.37,21.39,171000.0,14.7873,14.808,14.7803,14.7942,171000.0
2012-05-18 13:00:00,21.39,21.41,21.39,21.4,179000.0,14.7942,14.808,14.7942,14.8011,179000.0
2012-05-18 13:30:00,21.4,21.41,21.34,21.38,355900.0,14.8011,14.808,14.7596,14.7873,355900.0
2012-05-18 14:00:00,21.37,21.4,21.35,21.37,403200.0,14.7803,14.8011,14.7665,14.7803,403200.0
2012-05-18 14:30:00,21.37,21.37,21.29,21.33,460000.0,14.7803,14.7803,14.725,14.7527,460000.0
2012-05-18 15:00:00,21.33,21.35,21.26,21.3,1113700.0,14.7527,14.7665,14.7043,14.7319,1113700.0
2012-05-18 15:30:00,21.3,21.35,21.24,21.31,1663600.0,14.7319,14.7665,14.6904,14.7388,1663600.0
2012-05-21 09:30:00,21.39,21.44,21.29,21.36,258800.0,14.7942,14.8288,14.725,14.7734,258800.0
2012-05-21 10:00:00,21.35,21.44,21.34,21.43,173200.0,14.7665,14.8288,14.7596,14.8218,173200.0
2012-05-21 10:30:00,21.43,21.5,21.42,21.49,253700.0,14.8218,14.8702,14.8149,14.8633,253700.0
2012-05-21 11:00:00,21.5,21.5,21.36,21.36,169400.0,14.8702,14.8702,14.7734,14.7734,169400.0
2012-05-21 11:30:00,21.37,21.38,21.33,21.34,157000.0,14.7803,14.7873,14.7527,14.7596,157000.0
2012-05-21 12:00:00,21.34,21.39,21.33,21.38,96600.0,14.7596,14.7942,14.7527,14.7873,96600.0
2012-05-21 12:30:00,21.38,21.38,21.32,21.33,79800.0,14.7873,14.7873,14.7458,14.7527,79800.0
2012-05-21 13:00:00,21.33,21.34,21.3,21.31,130700.0,14.7527,14.7596,14.7319,14.7388,130700.0
2012-05-21 13:30:00,21.3,21.32,21.26,21.27,183800.0,14.7319,14.7458,14.7043,14.7112,183800.0
2012-05-21 14:00:00,21.28,21.3,21.22,21.24,192500.0,14.7181,14.7319,14.6766,14.6904,192500.0
2012-05-21 14:30:00,21.24,21.29,21.24,21.27,187100.0,14.6904,14.725,14.6904,14.7112,187100.0
2012-05-21 15:00:00,21.27,21.28,21.24,21.25,340600.0,14.7112,14.7181,14.6904,14.6973,340600.0
2012-05-21 15:30:00,21.26,21.29,21.24,21.28,572700.0,14.7043,14.725,14.6904,14.7181,572700.0
2012-05-22 09:30:00,21.37,21.44,21.3,21.32,280500.0,14.7803,14.8288,14.7319,14.7458,280500.0
2012-05-22 10:00:00,21.32,21.44,21.32,21.38,221700.0,14.7458,14.8288,14.7458,14.7873,221700.0
2012-05-22 10:30:00,21.39,21.43,21.33,21.35,341500.0,14.7942,14.8218,14.7527,14.7665,341500.0
2012-05-22 11:00:00,21.35,21.37,21.23,21.25,433200.0,14.7665,14.7803,14.6835,14.6973,433200.0
2012-05-22 11:30:00,21.26,21.28,21.23,21.26,215900.0,14.7043,14.7181,14.6835,14.7043,215900.0
2012-05-22 12:00:00,21.27,21.34,21.25,21.32,163200.0,14.7112,14.7596,14.6973,14.7458,163200.0
2012-05-22 12:30:00,21.33,21.35,21.31,21.32,103500.0,14.7527,14.7665,14.7388,14.7458,103500.0
2012-05-22 13:00:00,21.32,21.34,21.29,21.32,114900.0,14.7458,14.7596,14.725,14.7458,114900.0
2012-05-22 13:30:00,21.32,21.33,21.27,21.31,140500.0,14.7458,14.7527,14.7112,14.7388,140500.0
2012-05-22 14:00:00,21.32,21.35,21.29,21.35,99500.0,14.7458,14.7665,14.725,14.7665,99500.0
2012-05-22 14:30:00,21.34,21.35,21.28,21.28,265500.0,14.7596,14.7665,14.7181,14.7181,265500.0
2012-05-22 15:00:00,21.3,21.3,21.23,21.23,259500.0,14.7319,14.7319,14.6835,14.6835,259500.0
2012-05-22 15:30:00,21.23,21.25,21.12,21.25,825500.0,14.6835,14.6973,14.6074,14.6973,825500.0
2012-05-23 09:30:00,21.1,21.23,21.01,21.14,230000.0,14.5936,14.6835,14.5313,14.6213,230000.0
2012-05-23 10:00:00,21.13,21.17,21.04,21.11,224100.0,14.6143,14.642,14.5521,14.6005,224100.0
2012-05-23 10:30:00,21.11,21.17,21.09,21.13,278300.0,14.6005,14.642,14.5867,14.6143,278300.0
2012-05-23 11:00:00,21.12,21.19,21.1,21.14,122900.0,14.6074,14.6558,14.5936,14.6213,122900.0
2012-05-23 11:30:00,21.14,21.18,21.06,21.07,184200.0,14.6213,14.6489,14.5659,14.5728,184200.0
2012-05-23 12:00:00,21.07,21.07,21.03,21.03,100300.0,14.5728,14.5728,14.5452,14.5452,100300.0
2012-05-23 12:30:00,21.03,21.14,21.03,21.14,77200.0,14.5452,14.6213,14.5452,14.6213,77200.0
2012-05-23 13:00:00,21.14,21.17,21.11,21.14,134000.0,14.6213,14.642,14.6005,14.6213,134000.0
2012-05-23 13:30:00,21.15,21.17,21.11,21.13,158900.0,14.6282,14.642,14.6005,14.6143,158900.0
2012-05-23 14:00:00,21.14,21.15,21.1,21.1,207900.0,14.6213,14.6282,14.5936,14.5936,207900.0
2012-05-23 14:30:00,21.09,21.29,21.09,21.28,319800.0,14.5867,14.725,14.5867,14.7181,319800.0
2012-05-23 15:00:00,21.28,21.37,21.23,21.34,356200.0,14.7181,14.7803,14.6835,14.7596,356200.0
2012-05-23 15:30:00,21.34,21.5,21.34,21.43,943500.0,14.7596,14.8702,14.7596,14.8218,943500.0
2012-05-24 09:30:00,21.51,21.51,21.34,21.4,216600.0,14.8772,14.8772,14.7596,14.8011,216600.0
2012-05-24 10:00:00,21.39,21.5,21.39,21.48,138300.0,14.7942,14.8702,14.7942,14.8564,138300.0
2012-05-24 10:30:00,21.48,21.59,21.47,21.53,141100.0,14.8564,14.9325,14.8495,14.891,141100.0
2012-05-24 11:00:00,21.52,21.55,21.5,21.52,72000.0,14.8841,14.9048,14.8702,14.8841,72000.0
2012-05-24 11:30:00,21.51,21.51,21.44,21.45,138600.0,14.8772,14.8772,14.8288,14.8357,138600.0
2012-05-24 12:00:00,21.45,21.46,21.35,21.35,313000.0,14.8357,14.8426,14.7665,14.7665,313000.0
2012-05-24 12:30:00,21.36,21.4,21.34,21.37,175900.0,14.7734,14.8011,14.7596,14.7803,175900.0
2012-05-24 13:00:00,21.38,21.42,21.35,21.36,120600.0,14.7873,14.8149,14.7665,14.7734,120600.0
2012-05-24 13:30:00,21.35,21.37,21.31,21.31,153300.0,14.7665,14.7803,14.7388,14.7388,153300.0
2012-05-24 14:00:00,21.31,21.35,21.29,21.35,143200.0,14.7388,14.7665,14.725,14.7665,143200.0
2012-05-24 14:30:00,21.35,21.38,21.32,21.36,229900.0,14.7665,14.7873,14.7458,14.7734,229900.0
2012-05-24 15:00:00,21.36,21.51,21.35,21.49,403600.0,14.7734,14.8772,14.7665,14.8633,403600.0
2012-05-24 15:30:00,21.48,21.54,21.45,21.52,449500.0,14.8564,14.8979,14.8357,14.8841,449500.0
2012-05-25 09:30:00,21.52,21.7,21.52,21.69,242900.0,14.8841,15.0086,14.8841,15.0017,242900.0
2012-05-25 10:00:00,21.69,21.69,21.55,21.69,444800.0,15.0017,15.0017,14.9048,15.0017,444800.0
2012-05-25 10:30:00,21.68,21.76,21.64,21.76,182500.0,14.9947,15.0501,14.9671,15.0501,182500.0
2012-05-25 11:00:00,21.76,21.83,21.74,21.81,179700.0,15.0501,15.0985,15.0362,15.0847,179700.0
2012-05-25 11:30:00,21.81,21.81,21.71,21.77,147400.0,15.0847,15.0847,15.0155,15.057,147400.0
2012-05-25 12:00:00,21.77,21.77,21.71,21.71,72300.0,15.057,15.057,15.0155,15.0155,72300.0
2012-05-25 12:30:00,21.71,21.72,21.68,21.7,66600.0,15.0155,15.0224,14.9947,15.0086,66600.0
2012-05-25 13:00:00,21.71,21.71,21.67,21.69,114000.0,15.0155,15.0155,14.9878,15.0017,114000.0
2012-05-25 13:30:00,21.69,21.69,21.64,21.65,121100.0,15.0017,15.0017,14.9671,14.974,121100.0
2012-05-25 14:00:00,21.65,21.67,21.61,21.65,131100.0,14.974,14.9878,14.9463,14.974,131100.0
2012-05-25 14:30:00,21.64,21.65,21.59,21.63,149900.0,14.9671,14.974,14.9325,14.9602,149900.0
2012-05-25 15:00:00,21.63,21.67,21.57,21.6,292000.0,14.9602,14.9878,14.9187,14.9394,292000.0
2012-05-25 15:30:00,21.61,21.65,21.59,21.61,483700.0,14.9463,14.974,14.9325,14.9463,483700.0
2012-05-29 09:30:00,21.74,21.76,21.63,21.7,246200.0,15.0362,15.0501,14.9602,15.0086,246200.0
2012-05-29 10:00:00,21.71,21.76,21.69,21.76,241600.0,15.0155,15.0501,15.0017,15.0501,241600.0
2012-05-29 10:30:00,21.75,21.77,21.72,21.77,186800.0,15.0432,15.057,15.0224,15.057,186800.0
2012-05-29 11:00:00,21.77,21.78,21.75,21.77,121400.0,15.057,15.0639,15.0432,15.057,121400.0
2012-05-29 11:30:00,21.77,21.77,21.71,21.76,308000.0,15.057,15.057,15.0155,15.0501,308000.0
2012-05-29 12:00:00,21.76,21.76,21.67,21.7,203400.0,15.0501,15.0501,14.9878,15.0086,203400.0
2012-05-29 12:30:00,21.71,21.71,21.68,21.69,93700.0,15.0155,15.0155,14.9947,15.0017,93700.0
2012-05-29 13:00:00,21.69,21.7,21.66,21.69,116500.0,15.0017,15.0086,14.9809,15.0017,116500.0
2012-05-29 13:30:00,21.69,21.72,21.67,21.69,99400.0,15.0017,15.0224,14.9878,15.0017,99400.0
2012-05-29 14:00:00,21.69,21.73,21.68,21.71,121000.0,15.0017,15.0293,14.9947,15.0155,121000.0
2012-05-29 14:30:00,21.71,21.74,21.68,21.73,170100.0,15.0155,15.0362,14.9947,15.0293,170100.0
2012-05-29 15:00:00,21.73,21.78,21.72,21.75,171500.0,15.0293,15.0639,15.0224,15.0432,171500.0
2012-05-29 15:30:00,21.75,21.86,21.73,21.81,819300.0,15.0432,15.1192,15.0293,15.0847,819300.0
2012-05-30 09:30:00,21.56,21.68,21.47,21.66,128700.0,14.9117,14.9947,14.8495,14.9809,128700.0
2012-05-30 10:00:00,21.64,21.65,21.57,21.64,150200.0,14.9671,14.974,14.9187,14.9671,150200.0
2012-05-30 10:30:00,21.63,21.65,21.58,21.62,143200.0,14.9602,14.974,14.9256,14.9532,143200.0
2012-05-30 11:00:00,21.62,21.67,21.61,21.62,138700.0,14.9532,14.9878,14.9463,14.9532,138700.0
2012-05-30 11:30:00,21.63,21.65,21.6,21.63,137800.0,14.9602,14.974,14.9394,14.9602,137800.0
2012-05-30 12:00:00,21.63,21.63,21.57,21.57,220200.0,14.9602,14.9602,14.9187,14.9187,220200.0
2012-05-30 12:30:00,21.57,21.64,21.55,21.62,153000.0,14.9187,14.9671,14.9048,14.9532,153000.0
2012-05-30 13:00:00,21.62,21.64,21.61,21.63,97200.0,14.9532,14.9671,14.9463,14.9602,97200.0
2012-05-30 13:30:00,21.62,21.67,21.62,21.66,96400.0,14.9532,14.9878,14.9532,14.9809,96400.0
2012-05-30 14:00:00,21.65,21.67,21.6,21.62,169400.0,14.974,14.9878,14.9394,14.9532,169400.0
2012-05-30 14:30:00,21.63,21.64,21.6,21.62,105500.0,14.9602,14.9671,14.9394,14.9532,105500.0
2012-05-30 15:00:00,21.62,21.66,21.6,21.65,258700.0,14.9532,14.9809,14.9394,14.974,258700.0
2012-05-30 15:30:00,21.64,21.64,21.6,21.6,648100.0,14.9671,14.9671,14.9394,14.9394,648100.0
2012-05-31 09:30:00,21.6,21.7,21.5,21.55,212100.0,14.9394,15.0086,14.8702,14.9048,212100.0
2012-05-31 10:00:00,21.54,21.6,21.49,21.6,393400.0,14.8979,14.9394,14.8633,14.9394,393400.0
2012-05-31 10:30:00,21.6,21.61,21.54,21.56,405600.0,14.9394,14.9463,14.8979,14.9117,405600.0
2012-05-31 11:00:00,21.55,21.61,21.51,21.6,589300.0,14.9048,14.9463,14.8772,14.9394,589300.0
2012-05-31 11:30:00,21.6,21.66,21.58,21.61,213100.0,14.9394,14.9809,14.9256,14.9463,213100.0
2012-05-31 12:00:00,21.62,21.75,21.61,21.72,351700.0,14.9532,15.0432,14.9463,15.0224,351700.0
2012-05-31 12:30:00,21.72,21.74,21.68,21.69,157800.0,15.0224,15.0362,14.9947,15.0017,157800.0
2012-05-31 13:00:00,21.68,21.73,21.67,21.69,123900.0,14.9947,15.0293,14.9878,15.0017,123900.0
2012-05-31 13:30:00,21.69,21.7,21.64,21.7,123000.0,15.0017,15.0086,14.9671,15.0086,123000.0
2012-05-31 14:00:00,21.7,21.77,21.7,21.76,270400.0,15.0086,15.057,15.0086,15.0501,270400.0
2012-05-31 14:30:00,21.76,21.78,21.72,21.76,207100.0,15.0501,15.0639,15.0224,15.0501,207100.0
2012-05-31 15:00:00,21.75,21.85,21.73,21.84,285100.0,15.0432,15.1123,15.0293,15.1054,285100.0
2012-05-31 15:30:00,21.84,21.88,21.72,21.73,999700.0,15.1054,15.1331,15.0224,15.0293,999700.0
2012-06-01 09:30:00,21.4,21.55,21.26,21.27,500500.0,14.8011,14.9048,14.7043,14.7112,500500.0
2012-06-01 10:00:00,21.27,21.35,21.25,21.25,637200.0,14.7112,14.7665,14.6973,14.6973,637200.0
2012-06-01 10:30:00,21.25,21.35,21.22,21.32,617800.0,14.6973,14.7665,14.6766,14.7458,617800.0
2012-06-01 11:00:00,21.32,21.38,21.27,21.38,332900.0,14.7458,14.7873,14.7112,14.7873,332900.0
2012-06-01 11:30:00,21.38,21.42,21.36,21.4,294400.0,14.7873,14.8149,14.7734,14.8011,294400.0
2012-06-01 12:00:00,21.39,21.41,21.36,21.38,209600.0,14.7942,14.808,14.7734,14.7873,209600.0
2012-06-01 12:30:00,21.38,21.38,21.33,21.34,192200.0,14.7873,14.7873,14.7527,14.7596,192200.0
2012-06-01 13:00:00,21.34,21.36,21.25,21.25,127900.0,14.7596,14.7734,14.6973,14.6973,127900.0
2012-06-01 13:30:00,21.26,21.29,21.21,21.29,166500.0,14.7043,14.725,14.6697,14.725,166500.0
2012-06-01 14:00:00,21.29,21.37,21.25,21.36,292700.0,14.725,14.7803,14.6973,14.7734,292700.0
2012-06-01 14:30:00,21.37,21.37,21.27,21.28,242800.0,14.7803,14.7803,14.7112,14.7181,242800.0
2012-06-01 15:00:00,21.28,21.32,21.25,21.31,308400.0,14.7181,14.7458,14.6973,14.7388,308400.0
2012-06-01 15:30:00,21.31,21.32,21.25,21.26,900300.0,14.7388,14.7458,14.6973,14.7043,900300.0
2012-06-04 09:30:00,21.29,21.38,21.19,21.2,125000.0,14.725,14.7873,14.6558,14.6628,125000.0
2012-06-04 10:00:00,21.19,21.24,21.19,21.22,160800.0,14.6558,14.6904,14.6558,14.6766,160800.0
2012-06-04 10:30:00,21.22,21.27,21.19,21.24,132500.0,14.6766,14.7112,14.6558,14.6904,132500.0
2012-06-04 11:00:00,21.25,21.25,21.12,21.12,314200.0,14.6973,14.6973,14.6074,14.6074,314200.0
2012-06-04 11:30:00,21.12,21.15,21.07,21.1,349700.0,14.6074,14.6282,14.5728,14.5936,349700.0
2012-06-04 12:00:00,21.09,21.11,21.03,21.04,201000.0,14.5867,14.6005,14.5452,14.5521,201000.0
2012-06-04 12:30:00,21.04,21.1,21.03,21.1,122900.0,14.5521,14.5936,14.5452,14.5936,122900.0
2012-06-04 13:00:00,21.1,21.14,21.07,21.08,255800.0,14.5936,14.6213,14.5728,14.5798,255800.0
2012-06-04 13:30:00,21.07,21.11,21.06,21.07,213600.0,14.5728,14.6005,14.5659,14.5728,213600.0
2012-06-04 14:00:00,21.08,21.11,21.07,21.1,181900.0,14.5798,14.6005,14.5728,14.5936,181900.0
2012-06-04 14:30:00,21.11,21.13,21.06,21.06,426800.0,14.6005,14.6143,14.5659,14.5659,426800.0
2012-06-04 15:00:00,21.06,21.11,21.05,21.09,305000.0,14.5659,14.6005,14.559,14.5867,305000.0
2012-06-04 15:30:00,21.09,21.12,21.03,21.09,877300.0,14.5867,14.6074,14.5452,14.5867,877300.0
2012-06-05 09:30:00,21.06,21.16,21.02,21.14,263800.0,14.5659,14.6351,14.5383,14.6213,263800.0
2012-06-05 10:00:00,21.15,21.16,21.07,21.1,652900.0,14.6282,14.6351,14.5728,14.5936,652900.0
2012-06-05 10:30:00,21.11,21.11,21.03,21.05,422600.0,14.6005,14.6005,14.5452,14.559,422600.0
2012-06-05 11:00:00,21.05,21.08,21.03,21.07,226200.0,14.559,14.5798,14.5452,14.5728,226200.0
2012-06-05 11:30:00,21.08,21.08,21.01,21.02,767400.0,14.5798,14.5798,14.5313,14.5383,767400.0
2012-06-05 12:00:00,21.03,21.04,20.98,21.0,467300.0,14.5452,14.5521,14.5106,14.5244,467300.0
2012-06-05 12:30:00,21.01,21.06,20.98,20.99,363900.0,14.5313,14.5659,14.5106,14.5175,363900.0
2012-06-05 13:00:00,21.0,21.02,20.98,21.01,218700.0,14.5244,14.5383,14.5106,14.5313,218700.0
2012-06-05 13:30:00,21.01,21.04,20.99,21.02,430400.0,14.5313,14.5521,14.5175,14.5383,430400.0
2012-06-05 14:00:00,21.02,21.04,20.97,21.03,477100.0,14.5383,14.5521,14.5037,14.5452,477100.0
2012-06-05 14:30:00,21.02,21.11,21.02,21.1,242100.0,14.5383,14.6005,14.5383,14.5936,242100.0
2012-06-05 15:00:00,21.1,21.14,21.09,21.13,385700.0,14.5936,14.6213,14.5867,14.6143,385700.0
2012-06-05 15:30:00,21.13,21.19,21.11,21.15,597900.0,14.6143,14.6558,14.6005,14.6282,597900.0
2012-06-06 09:30:00,21.26,21.41,21.16,21.37,247300.0,14.7043,14.808,14.6351,14.7803,247300.0
2012-06-06 10:00:00,21.37,21.49,21.35,21.48,558700.0,14.7803,14.8633,14.7665,14.8564,558700.0
2012-06-06 10:30:00,21.48,21.56,21.47,21.56,947900.0,14.8564,14.9117,14.8495,14.9117,947900.0
2012-06-06 11:00:00,21.55,21.67,21.54,21.65,256100.0,14.9048,14.9878,14.8979,14.974,256100.0
2012-06-06 11:30:00,21.64,21.71,21.62,21.68,132500.0,14.9671,15.0155,14.9532,14.9947,132500.0
2012-06-06 12:00:00,21.69,21.76,21.68,21.73,181600.0,15.0017,15.0501,14.9947,15.0293,181600.0
2012-06-06 12:30:00,21.73,21.78,21.72,21.77,199600.0,15.0293,15.0639,15.0224,15.057,199600.0
2012-06-06 13:00:00,21.77,21.8,21.74,21.78,148100.0,15.057,15.0777,15.0362,15.0639,148100.0
2012-06-06 13:30:00,21.79,21.81,21.79,21.81,186100.0,15.0708,15.0847,15.0708,15.0847,186100.0
2012-06-06 14:00:00,21.8,21.88,21.8,21.88,256600.0,15.0777,15.1331,15.0777,15.1331,256600.0
2012-06-06 14:30:00,21.88,21.94,21.87,21.91,283200.0,15.1331,15.1746,15.1262,15.1538,283200.0
2012-06-06 15:00:00,21.9,21.93,21.87,21.89,481300.0,15.1469,15.1677,15.1262,15.14,481300.0
2012-06-06 15:30:00,21.89,21.98,21.88,21.98,984900.0,15.14,15.2022,15.1331,15.2022,984900.0
2012-06-07 09:30:00,22.19,22.23,22.06,22.21,439200.0,15.3475,15.3751,15.2576,15.3613,439200.0
2012-06-07 10:00:00,22.2,22.22,22.06,22.09,430900.0,15.3544,15.3682,15.2576,15.2783,430900.0
2012-06-07 10:30:00,22.09,22.12,22.03,22.12,213500.0,15.2783,15.2991,15.2368,15.2991,213500.0
2012-06-07 11:00:00,22.11,22.12,21.97,21.97,241800.0,15.2922,15.2991,15.1953,15.1953,241800.0
2012-06-07 11:30:00,21.97,21.98,21.89,21.9,246500.0,15.1953,15.2022,15.14,15.1469,246500.0
2012-06-07 12:00:00,21.9,21.98,21.89,21.92,209000.0,15.1469,15.2022,15.14,15.1607,209000.0
2012-06-07 12:30:00,21.92,21.96,21.87,21.93,316600.0,15.1607,15.1884,15.1262,15.1677,316600.0
2012-06-07 13:00:00,21.93,21.96,21.92,21.93,221800.0,15.1677,15.1884,15.1607,15.1677,221800.0
2012-06-07 13:30:00,21.94,21.96,21.91,21.92,182400.0,15.1746,15.1884,15.1538,15.1607,182400.0
2012-06-07 14:00:00,21.92,21.93,21.88,21.92,161500.0,15.1607,15.1677,15.1331,15.1607,161500.0
2012-06-07 14:30:00,21.92,21.97,21.91,21.95,300400.0,15.1607,15.1953,15.1538,15.1815,300400.0
2012-06-07 15:00:00,21.95,21.96,21.91,21.93,321000.0,15.1815,15.1884,15.1538,15.1677,321000.0
2012-06-07 15:30:00,21.93,21.94,21.82,21.88,682100.0,15.1677,15.1746,15.0916,15.1331,682100.0
2012-06-08 09:30:00,21.81,21.93,21.81,21.91,109500.0,15.0847,15.1677,15.0847,15.1538,109500.0
2012-06-08 10:00:00,21.9,21.91,21.84,21.89,158600.0,15.1469,15.1538,15.1054,15.14,158600.0
2012-06-08 10:30:00,21.89,21.92,21.86,21.91,163000.0,15.14,15.1607,15.1192,15.1538,163000.0
2012-06-08 11:00:00,21.91,21.92,21.82,21.83,186600.0,15.1538,15.1607,15.0916,15.0985,186600.0
2012-06-08 11:30:00,21.84,21.88,21.82,21.83,108900.0,15.1054,15.1331,15.0916,15.0985,108900.0
2012-06-08 12:00:00,21.83,21.88,21.8,21.82,159500.0,15.0985,15.1331,15.0777,15.0916,159500.0
2012-06-08 12:30:00,21.82,21.87,21.82,21.86,185500.0,15.0916,15.1262,15.0916,15.1192,185500.0
2012-06-08 13:00:00,21.86,21.87,21.85,21.86,165500.0,15.1192,15.1262,15.1123,15.1192,165500.0
2012-06-08 13:30:00,21.86,21.89,21.84,21.87,177500.0,15.1192,15.14,15.1054,15.1262,177500.0
2012-06-08 14:00:00,21.87,21.89,21.85,21.88,170300.0,15.1262,15.14,15.1123,15.1331,170300.0
2012-06-08 14:30:00,21.88,21.89,21.84,21.85,424200.0,15.1331,15.14,15.1054,15.1123,424200.0
2012-06-08 15:00:00,21.85,21.88,21.82,21.83,403000.0,15.1123,15.1331,15.0916,15.0985,403000.0
2012-06-08 15:30:00,21.84,21.91,21.82,21.89,605300.0,15.1054,15.1538,15.0916,15.14,605300.0
2012-06-11 09:30:00,21.73,21.84,21.54,21.68,564800.0,15.0293,15.1054,14.8979,14.9947,564800.0
2012-06-11 10:00:00,21.68,21.78,21.6,21.68,551700.0,14.9947,15.0639,14.9394,14.9947,551700.0
2012-06-11 10:30:00,21.67,21.76,21.64,21.66,230400.0,14.9878,15.0501,14.9671,14.9809,230400.0
2012-06-11 11:00:00,21.67,21.71,21.61,21.71,141900.0,14.9878,15.0155,14.9463,15.0155,141900.0
2012-06-11 11:30:00,21.7,21.73,21.63,21.69,313700.0,15.0086,15.0293,14.9602,15.0017,313700.0
2012-06-11 12:00:00,21.69,21.72,21.58,21.59,249100.0,15.0017,15.0224,14.9256,14.9325,249100.0
2012-06-11 12:30:00,21.59,21.59,21.5,21.56,305500.0,14.9325,14.9325,14.8702,14.9117,305500.0
2012-06-11 13:00:00,21.56,21.58,21.53,21.55,195100.0,14.9117,14.9256,14.891,14.9048,195100.0
2012-06-11 13:30:00,21.54,21.55,21.49,21.53,210000.0,14.8979,14.9048,14.8633,14.891,210000.0
2012-06-11 14:00:00,21.52,21.53,21.45,21.49,218800.0,14.8841,14.891,14.8357,14.8633,218800.0
2012-06-11 14:30:00,21.48,21.53,21.47,21.49,206900.0,14.8564,14.891,14.8495,14.8633,206900.0
2012-06-11 15:00:00,21.49,21.51,21.43,21.43,235600.0,14.8633,14.8772,14.8218,14.8218,235600.0
2012-06-11 15:30:00,21.43,21.5,21.37,21.38,660500.0,14.8218,14.8702,14.7803,14.7873,660500.0
2012-06-12 09:30:00,21.22,21.47,21.22,21.36,755700.0,14.6766,14.8495,14.6766,14.7734,755700.0
2012-06-12 10:00:00,21.35,21.46,21.3,21.31,277700.0,14.7665,14.8426,14.7319,14.7388,277700.0
2012-06-12 10:30:00,21.3,21.35,21.25,21.25,263900.0,14.7319,14.7665,14.6973,14.6973,263900.0
2012-06-12 11:00:00,21.25,21.45,21.25,21.42,318100.0,14.6973,14.8357,14.6973,14.8149,318100.0
2012-06-12 11:30:00,21.42,21.45,21.39,21.39,260800.0,14.8149,14.8357,14.7942,14.7942,260800.0
2012-06-12 12:00:00,21.4,21.43,21.39,21.4,247700.0,14.8011,14.8218,14.7942,14.8011,247700.0
2012-06-12 12:30:00,21.39,21.42,21.33,21.33,175500.0,14.7942,14.8149,14.7527,14.7527,175500.0
2012-06-12 13:00:00,21.34,21.44,21.32,21.38,140200.0,14.7596,14.8288,14.7458,14.7873,140200.0
2012-06-12 13:30:00,21.39,21.44,21.37,21.44,328200.0,14.7942,14.8288,14.7803,14.8288,328200.0
2012-06-12 14:00:00,21.44,21.59,21.43,21.55,453100.0,14.8288,14.9325,14.8218,14.9048,453100.0
2012-06-12 14:30:00,21.55,21.65,21.54,21.64,247400.0,14.9048,14.974,14.8979,14.9671,247400.0
2012-06-12 15:00:00,21.65,21.67,21.57,21.65,324300.0,14.974,14.9878,14.9187,14.974,324300.0
2012-06-12 15:30:00,21.65,21.72,21.59,21.69,847400.0,14.974,15.0224,14.9325,15.0017,847400.0
2012-06-13 09:30:00,21.18,21.29,20.79,20.89,1601200.0,14.6489,14.725,14.3792,14.4483,1601200.0
2012-06-13 10:00:00,20.89,21.09,20.88,21.06,858800.0,14.4483,14.5867,14.4414,14.5659,858800.0
2012-06-13 10:30:00,21.06,21.07,20.95,20.98,717000.0,14.5659,14.5728,14.4898,14.5106,717000.0
2012-06-13 11:00:00,20.99,21.0,20.9,20.9,310400.0,14.5175,14.5244,14.4553,14.4553,310400.0
2012-06-13 11:30:00,20.91,20.94,20.86,20.86,201200.0,14.4622,14.4829,14.4276,14.4276,201200.0
2012-06-13 12:00:00,20.87,20.91,20.83,20.87,223800.0,14.4345,14.4622,14.4069,14.4345,223800.0
2012-06-13 12:30:00,20.88,20.95,20.87,20.91,203400.0,14.4414,14.4898,14.4345,14.4622,203400.0
2012-06-13 13:00:00,20.91,20.95,20.87,20.9,204300.0,14.4622,14.4898,14.4345,14.4553,204300.0
2012-06-13 13:30:00,20.9,20.93,20.86,20.89,246900.0,14.4553,14.476,14.4276,14.4483,246900.0
2012-06-13 14:00:00,20.88,20.89,20.8,20.82,549700.0,14.4414,14.4483,14.3861,14.3999,549700.0
2012-06-13 14:30:00,20.82,20.84,20.72,20.75,434400.0,14.3999,14.4138,14.3308,14.3515,434400.0
2012-06-13 15:00:00,20.75,20.76,20.7,20.73,580600.0,14.3515,14.3584,14.3169,14.3377,580600.0
2012-06-13 15:30:00,20.72,20.75,20.68,20.73,1259200.0,14.3308,14.3515,14.3031,14.3377,1259200.0
2012-06-14 09:30:00,20.76,20.84,20.59,20.68,623800.0,14.3584,14.4138,14.2409,14.3031,623800.0
2012-06-14 10:00:00,20.68,20.71,20.64,20.69,472900.0,14.3031,14.3239,14.2754,14.31,472900.0
2012-06-14 10:30:00,20.69,20.69,20.6,20.62,285800.0,14.31,14.31,14.2478,14.2616,285800.0
2012-06-14 11:00:00,20.62,20.69,20.62,20.68,318500.0,14.2616,14.31,14.2616,14.3031,318500.0
2012-06-14 11:30:00,20.68,20.71,20.66,20.66,271600.0,14.3031,14.3239,14.2893,14.2893,271600.0
2012-06-14 12:00:00,20.66,20.67,20.54,20.54,334200.0,14.2893,14.2962,14.2063,14.2063,334200.0
2012-06-14 12:30:00,20.55,20.57,20.45,20.55,524200.0,14.2132,14.227,14.144,14.2132,524200.0
2012-06-14 13:00:00,20.55,20.59,20.54,20.55,587400.0,14.2132,14.2409,14.2063,14.2132,587400.0
2012-06-14 13:30:00,20.54,20.55,20.5,20.54,564700.0,14.2063,14.2132,14.1786,14.2063,564700.0
2012-06-14 14:00:00,20.54,20.6,20.54,20.55,346700.0,14.2063,14.2478,14.2063,14.2132,346700.0
2012-06-14 14:30:00,20.55,20.67,20.55,20.66,320700.0,14.2132,14.2962,14.2132,14.2893,320700.0
2012-06-14 15:00:00,20.67,20.87,20.65,20.7,647500.0,14.2962,14.4345,14.2824,14.3169,647500.0
2012-06-14 15:30:00,20.7,20.8,20.69,20.78,1013200.0,14.3169,14.3861,14.31,14.3723,1013200.0
2012-06-15 09:30:00,20.83,20.85,20.73,20.79,856100.0,14.4069,14.4207,14.3377,14.3792,856100.0
2012-06-15 10:00:00,20.79,20.86,20.79,20.82,189900.0,14.3792,14.4276,14.3792,14.3999,189900.0
2012-06-15 10:30:00,20.83,20.83,20.81,20.82,162000.0,14.4069,14.4069,14.393,14.3999,162000.0
2012-06-15 11:00:00,20.82,20.9,20.81,20.89,228600.0,14.3999,14.4553,14.393,14.4483,228600.0
2012-06-15 11:30:00,20.89,20.9,20.84,20.85,141300.0,14.4483,14.4553,14.4138,14.4207,141300.0
2012-06-15 12:00:00,20.85,20.86,20.8,20.8,124800.0,14.4207,14.4276,14.3861,14.3861,124800.0
2012-06-15 12:30:00,20.81,20.82,20.77,20.79,116300.0,14.393,14.3999,14.3654,14.3792,116300.0
2012-06-15 13:00:00,20.79,20.84,20.78,20.78,133700.0,14.3792,14.4138,14.3723,14.3723,133700.0
2012-06-15 13:30:00,20.79,20.79,20.73,20.73,117100.0,14.3792,14.3792,14.3377,14.3377,117100.0
2012-06-15 14:00:00,20.73,20.74,20.67,20.71,439800.0,14.3377,14.3446,14.2962,14.3239,439800.0
2012-06-15 14:30:00,20.71,20.76,20.71,20.74,550700.0,14.3239,14.3584,14.3239,14.3446,550700.0
2012-06-15 15:00:00,20.74,20.77,20.73,20.76,324400.0,14.3446,14.3654,14.3377,14.3584,324400.0
2012-06-15 15:30:00,20.75,20.78,20.73,20.75,642000.0,14.3515,14.3723,14.3377,14.3515,642000.0
2012-06-18 09:30:00,20.93,20.93,20.62,20.71,290400.0,14.476,14.476,14.2616,14.3239,290400.0
2012-06-18 10:00:00,20.71,20.92,20.69,20.92,407300.0,14.3239,14.4691,14.31,14.4691,407300.0
2012-06-18 10:30:00,20.91,20.98,20.88,20.89,684800.0,14.4622,14.5106,14.4414,14.4483,684800.0
2012-06-18 11:00:00,20.89,20.91,20.88,20.89,310000.0,14.4483,14.4622,14.4414,14.4483,310000.0
2012-06-18 11:30:00,20.9,20.91,20.82,20.88,205900.0,14.4553,14.4622,14.3999,14.4414,205900.0
2012-06-18 12:00:00,20.88,20.88,20.8,20.8,213900.0,14.4414,14.4414,14.3861,14.3861,213900.0
2012-06-18 12:30:00,20.8,20.8,20.73,20.74,490100.0,14.3861,14.3861,14.3377,14.3446,490100.0
2012-06-18 13:00:00,20.74,20.81,20.71,20.78,121500.0,14.3446,14.393,14.3239,14.3723,121500.0
2012-06-18 13:30:00,20.77,20.83,20.77,20.83,157100.0,14.3654,14.4069,14.3654,14.4069,157100.0
2012-06-18 14:00:00,20.82,20.85,20.78,20.81,236000.0,14.3999,14.4207,14.3723,14.393,236000.0
2012-06-18 14:30:00,20.81,20.82,20.8,20.82,95400.0,14.393,14.3999,14.3861,14.3999,95400.0
2012-06-18 15:00:00,20.82,20.84,20.76,20.81,177700.0,14.3999,14.4138,14.3584,14.393,177700.0
2012-06-18 15:30:00,20.81,20.83,20.77,20.79,616800.0,14.393,14.4069,14.3654,14.3792,616800.0
2012-06-19 09:30:00,20.83,20.92,20.83,20.83,151800.0,14.4069,14.4691,14.4069,14.4069,151800.0
2012-06-19 10:00:00,20.83,20.89,20.79,20.89,260700.0,14.4069,14.4483,14.3792,14.4483,260700.0
2012-06-19 10:30:00,20.89,20.97,20.89,20.94,306800.0,14.4483,14.5037,14.4483,14.4829,306800.0
2012-06-19 11:00:00,20.93,20.98,20.92,20.94,133700.0,14.476,14.5106,14.4691,14.4829,133700.0
2012-06-19 11:30:00,20.94,20.96,20.87,20.88,219600.0,14.4829,14.4968,14.4345,14.4414,219600.0
2012-06-19 12:00:00,20.87,20.88,20.82,20.83,114300.0,14.4345,14.4414,14.3999,14.4069,114300.0
2012-06-19 12:30:00,20.83,20.91,20.83,20.91,119900.0,14.4069,14.4622,14.4069,14.4622,119900.0
2012-06-19 13:00:00,20.91,20.97,20.9,20.96,117300.0,14.4622,14.5037,14.4553,14.4968,117300.0
2012-06-19 13:30:00,20.96,20.99,20.95,20.99,173200.0,14.4968,14.5175,14.4898,14.5175,173200.0
2012-06-19 14:00:00,20.99,21.02,20.98,21.01,237400.0,14.5175,14.5383,14.5106,14.5313,237400.0
2012-06-19 14:30:00,21.01,21.01,20.97,21.01,182600.0,14.5313,14.5313,14.5037,14.5313,182600.0
2012-06-19 15:00:00,21.0,21.03,20.96,21.01,239900.0,14.5244,14.5452,14.4968,14.5313,239900.0
2012-06-19 15:30:00,21.01,21.03,20.96,21.0,592200.0,14.5313,14.5452,14.4968,14.5244,592200.0
2012-06-20 09:30:00,21.05,21.07,20.92,20.96,129500.0,14.559,14.5728,14.4691,14.4968,129500.0
2012-06-20 10:00:00,20.98,21.01,20.93,20.96,160200.0,14.5106,14.5313,14.476,14.4968,160200.0
2012-06-20 10:30:00,20.96,20.98,20.92,20.96,287700.0,14.4968,14.5106,14.4691,14.4968,287700.0
2012-06-20 11:00:00,20.95,21.0,20.94,20.97,256700.0,14.4898,14.5244,14.4829,14.5037,256700.0
2012-06-20 11:30:00,20.97,20.98,20.92,20.93,75100.0,14.5037,14.5106,14.4691,14.476,75100.0
2012-06-20 12:00:00,20.94,20.94,20.86,20.88,203400.0,14.4829,14.4829,14.4276,14.4414,203400.0
2012-06-20 12:30:00,20.87,20.95,20.75,20.93,373800.0,14.4345,14.4898,14.3515,14.476,373800.0
2012-06-20 13:00:00,20.93,21.08,20.91,21.06,336600.0,14.476,14.5798,14.4622,14.5659,336600.0
2012-06-20 13:30:00,21.07,21.2,21.06,21.2,433600.0,14.5728,14.6628,14.5659,14.6628,433600.0
2012-06-20 14:00:00,21.19,21.25,21.13,21.15,438500.0,14.6558,14.6973,14.6143,14.6282,438500.0
2012-06-20 14:30:00,21.14,21.17,21.02,21.05,237900.0,14.6213,14.642,14.5383,14.559,237900.0
2012-06-20 15:00:00,21.05,21.05,20.97,21.03,344900.0,14.559,14.559,14.5037,14.5452,344900.0
2012-06-20 15:30:00,21.02,21.06,21.0,21.06,478400.0,14.5383,14.5659,14.5244,14.5659,478400.0
2012-06-21 09:30:00,21.13,21.14,21.01,21.08,128800.0,14.6143,14.6213,14.5313,14.5798,128800.0
2012-06-21 10:00:00,21.07,21.08,20.98,20.99,155300.0,14.5728,14.5798,14.5106,14.5175,155300.0
2012-06-21 10:30:00,20.98,21.04,20.97,21.0,94500.0,14.5106,14.5521,14.5037,14.5244,94500.0
2012-06-21 11:00:00,21.0,21.01,20.9,20.95,173300.0,14.5244,14.5313,14.4553,14.4898,173300.0
2012-06-21 11:30:00,20.95,20.97,20.92,20.96,147200.0,14.4898,14.5037,14.4691,14.4968,147200.0
2012-06-21 12:00:00,20.96,20.97,20.84,20.85,145100.0,14.4968,14.5037,14.4138,14.4207,145100.0
2012-06-21 12:30:00,20.85,20.89,20.84,20.86,88400.0,14.4207,14.4483,14.4138,14.4276,88400.0
2012-06-21 13:00:00,20.87,20.89,20.79,20.79,174000.0,14.4345,14.4483,14.3792,14.3792,174000.0
2012-06-21 13:30:00,20.79,20.82,20.76,20.78,113900.0,14.3792,14.3999,14.3584,14.3723,113900.0
2012-06-21 14:00:00,20.77,20.78,20.69,20.72,142900.0,14.3654,14.3723,14.31,14.3308,142900.0
2012-06-21 14:30:00,20.72,20.74,20.69,20.73,137000.0,14.3308,14.3446,14.31,14.3377,137000.0
2012-06-21 15:00:00,20.73,20.73,20.65,20.7,255100.0,14.3377,14.3377,14.2824,14.3169,255100.0
2012-06-21 15:30:00,20.7,20.73,20.59,20.61,889800.0,14.3169,14.3377,14.2409,14.2547,889800.0
2012-06-22 09:30:00,20.7,20.72,20.53,20.64,117400.0,14.3169,14.3308,14.1994,14.2754,117400.0
2012-06-22 10:00:00,20.64,20.67,20.55,20.56,225200.0,14.2754,14.2962,14.2132,14.2201,225200.0
2012-06-22 10:30:00,20.56,20.64,20.53,20.63,137800.0,14.2201,14.2754,14.1994,14.2685,137800.0
2012-06-22 11:00:00,20.63,20.65,20.56,20.58,179500.0,14.2685,14.2824,14.2201,14.2339,179500.0
2012-06-22 11:30:00,20.59,20.62,20.56,20.57,124700.0,14.2409,14.2616,14.2201,14.227,124700.0
2012-06-22 12:00:00,20.58,20.62,20.57,20.6,171100.0,14.2339,14.2616,14.227,14.2478,171100.0
2012-06-22 12:30:00,20.59,20.6,20.55,20.55,111500.0,14.2409,14.2478,14.2132,14.2132,111500.0
2012-06-22 13:00:00,20.56,20.58,20.52,20.58,93800.0,14.2201,14.2339,14.1924,14.2339,93800.0
2012-06-22 13:30:00,20.58,20.63,20.57,20.63,102700.0,14.2339,14.2685,14.227,14.2685,102700.0
2012-06-22 14:00:00,20.63,20.7,20.62,20.66,168100.0,14.2685,14.3169,14.2616,14.2893,168100.0
2012-06-22 14:30:00,20.66,20.74,20.65,20.74,112200.0,14.2893,14.3446,14.2824,14.3446,112200.0
2012-06-22 15:00:00,20.74,20.74,20.68,20.69,145000.0,14.3446,14.3446,14.3031,14.31,145000.0
2012-06-22 15:30:00,20.69,20.71,20.6,20.6,840200.0,14.31,14.3239,14.2478,14.2478,840200.0
2012-06-25 09:30:00,20.52,20.52,20.32,20.36,193900.0,14.1924,14.1924,14.0541,14.0818,193900.0
2012-06-25 10:00:00,20.36,20.39,20.28,20.31,230500.0,14.0818,14.1025,14.0264,14.0472,230500.0
2012-06-25 10:30:00,20.31,20.39,20.3,20.38,132400.0,14.0472,14.1025,14.0403,14.0956,132400.0
2012-06-25 11:00:00,20.38,20.4,20.34,20.39,146300.0,14.0956,14.1094,14.0679,14.1025,146300.0
2012-06-25 11:30:00,20.38,20.39,20.31,20.31,140100.0,14.0956,14.1025,14.0472,14.0472,140100.0
2012-06-25 12:00:00,20.31,20.34,20.3,20.32,285500.0,14.0472,14.0679,14.0403,14.0541,285500.0
2012-06-25 12:30:00,20.32,20.32,20.31,20.31,69400.0,14.0541,14.0541,14.0472,14.0472,69400.0
2012-06-25 13:00:00,20.31,20.33,20.3,20.32,90500.0,14.0472,14.061,14.0403,14.0541,90500.0
2012-06-25 13:30:00,20.31,20.39,20.31,20.39,162400.0,14.0472,14.1025,14.0472,14.1025,162400.0
2012-06-25 14:00:00,20.39,20.4,20.35,20.37,119600.0,14.1025,14.1094,14.0749,14.0887,119600.0
2012-06-25 14:30:00,20.37,20.38,20.33,20.35,80300.0,14.0887,14.0956,14.061,14.0749,80300.0
2012-06-25 15:00:00,20.35,20.44,20.34,20.41,299700.0,14.0749,14.1371,14.0679,14.1164,299700.0
2012-06-25 15:30:00,20.41,20.45,20.38,20.38,402200.0,14.1164,14.144,14.0956,14.0956,402200.0
2012-06-26 09:30:00,20.39,20.43,20.3,20.37,194800.0,14.1025,14.1302,14.0403,14.0887,194800.0
2012-06-26 10:00:00,20.37,20.37,20.24,20.25,382400.0,14.0887,14.0887,13.9988,14.0057,382400.0
2012-06-26 10:30:00,20.25,20.32,20.22,20.3,289900.0,14.0057,14.0541,13.985,14.0403,289900.0
2012-06-26 11:00:00,20.3,20.36,20.27,20.35,247000.0,14.0403,14.0818,14.0195,14.0749,247000.0
2012-06-26 11:30:00,20.35,20.37,20.32,20.35,253200.0,14.0749,14.0887,14.0541,14.0749,253200.0
2012-06-26 12:00:00,20.35,20.4,20.34,20.39,156700.0,14.0749,14.1094,14.0679,14.1025,156700.0
2012-06-26 12:30:00,20.39,20.42,20.39,20.41,140300.0,14.1025,14.1233,14.1025,14.1164,140300.0
2012-06-26 13:00:00,20.41,20.41,20.39,20.4,53800.0,14.1164,14.1164,14.1025,14.1094,53800.0
2012-06-26 13:30:00,20.4,20.43,20.39,20.41,214800.0,14.1094,14.1302,14.1025,14.1164,214800.0
2012-06-26 14:00:00,20.41,20.52,20.41,20.51,220600.0,14.1164,14.1924,14.1164,14.1855,220600.0
2012-06-26 14:30:00,20.5,20.51,20.43,20.48,168200.0,14.1786,14.1855,14.1302,14.1648,168200.0
2012-06-26 15:00:00,20.48,20.5,20.45,20.48,321100.0,14.1648,14.1786,14.144,14.1648,321100.0
2012-06-26 15:30:00,20.48,20.5,20.44,20.45,525300.0,14.1648,14.1786,14.1371,14.144,525300.0
2012-06-27 09:30:00,20.51,20.57,20.29,20.57,171500.0,14.1855,14.227,14.0334,14.227,171500.0
2012-06-27 10:00:00,20.57,20.69,20.52,20.65,215800.0,14.227,14.31,14.1924,14.2824,215800.0
2012-06-27 10:30:00,20.65,20.68,20.63,20.66,172900.0,14.2824,14.3031,14.2685,14.2893,172900.0
2012-06-27 11:00:00,20.65,20.7,20.61,20.65,163900.0,14.2824,14.3169,14.2547,14.2824,163900.0
2012-06-27 11:30:00,20.65,20.71,20.64,20.69,156100.0,14.2824,14.3239,14.2754,14.31,156100.0
2012-06-27 12:00:00,20.69,20.72,20.69,20.71,137600.0,14.31,14.3308,14.31,14.3239,137600.0
2012-06-27 12:30:00,20.71,20.72,20.69,20.71,87600.0,14.3239,14.3308,14.31,14.3239,87600.0
2012-06-27 13:00:00,20.72,20.72,20.69,20.69,98300.0,14.3308,14.3308,14.31,14.31,98300.0
2012-06-27 13:30:00,20.69,20.72,20.68,20.71,120100.0,14.31,14.3308,14.3031,14.3239,120100.0
2012-06-27 14:00:00,20.72,20.73,20.7,20.71,267700.0,14.3308,14.3377,14.3169,14.3239,267700.0
2012-06-27 14:30:00,20.71,20.77,20.71,20.73,165200.0,14.3239,14.3654,14.3239,14.3377,165200.0
2012-06-27 15:00:00,20.72,20.79,20.72,20.77,205500.0,14.3308,14.3792,14.3308,14.3654,205500.0
2012-06-27 15:30:00,20.78,20.8,20.74,20.76,456300.0,14.3723,14.3861,14.3446,14.3584,456300.0
2012-06-28 09:30:00,20.51,20.61,20.39,20.45,196500.0,14.1855,14.2547,14.1025,14.144,196500.0
2012-06-28 10:00:00,20.44,20.5,20.42,20.47,87200.0,14.1371,14.1786,14.1233,14.1579,87200.0
2012-06-28 10:30:00,20.47,20.48,20.4,20.41,179500.0,14.1579,14.1648,14.1094,14.1164,179500.0
2012-06-28 11:00:00,20.4,20.49,20.37,20.48,163800.0,14.1094,14.1717,14.0887,14.1648,163800.0
2012-06-28 11:30:00,20.47,20.54,20.47,20.53,120200.0,14.1579,14.2063,14.1579,14.1994,120200.0
2012-06-28 12:00:00,20.53,20.54,20.46,20.46,64500.0,14.1994,14.2063,14.1509,14.1509,64500.0
2012-06-28 12:30:00,20.46,20.47,20.44,20.45,106200.0,14.1509,14.1579,14.1371,14.144,106200.0
2012-06-28 13:00:00,20.45,20.48,20.42,20.46,307000.0,14.144,14.1648,14.1233,14.1509,307000.0
2012-06-28 13:30:00,20.46,20.47,20.4,20.41,176700.0,14.1509,14.1579,14.1094,14.1164,176700.0
2012-06-28 14:00:00,20.42,20.42,20.28,20.3,284300.0,14.1233,14.1233,14.0264,14.0403,284300.0
2012-06-28 14:30:00,20.29,20.35,20.29,20.35,232800.0,14.0334,14.0749,14.0334,14.0749,232800.0
2012-06-28 15:00:00,20.34,20.4,20.31,20.4,546500.0,14.0679,14.1094,14.0472,14.1094,546500.0
2012-06-28 15:30:00,20.39,20.63,20.39,20.62,2030400.0,14.1025,14.2685,14.1025,14.2616,2030400.0
2012-06-29 09:30:00,20.96,21.0,20.52,20.53,382400.0,14.4968,14.5244,14.1924,14.1994,382400.0
2012-06-29 10:00:00,20.54,20.83,20.53,20.81,891200.0,14.2063,14.4069,14.1994,14.393,891200.0
2012-06-29 10:30:00,20.81,20.87,20.8,20.85,395400.0,14.393,14.4345,14.3861,14.4207,395400.0
2012-06-29 11:00:00,20.84,20.86,20.83,20.84,262600.0,14.4138,14.4276,14.4069,14.4138,262600.0
2012-06-29 11:30:00,20.84,20.85,20.78,20.78,197700.0,14.4138,14.4207,14.3723,14.3723,197700.0
2012-06-29 12:00:00,20.78,20.81,20.73,20.75,219100.0,14.3723,14.393,14.3377,14.3515,219100.0
2012-06-29 12:30:00,20.76,20.78,20.73,20.78,185900.0,14.3584,14.3723,14.3377,14.3723,185900.0
2012-06-29 13:00:00,20.78,20.79,20.76,20.77,349900.0,14.3723,14.3792,14.3584,14.3654,349900.0
2012-06-29 13:30:00,20.77,20.79,20.75,20.76,217900.0,14.3654,14.3792,14.3515,14.3584,217900.0
2012-06-29 14:00:00,20.76,20.76,20.71,20.76,230300.0,14.3584,14.3584,14.3239,14.3584,230300.0
2012-06-29 14:30:00,20.76,20.77,20.72,20.76,314700.0,14.3584,14.3654,14.3308,14.3584,314700.0
2012-06-29 15:00:00,20.76,20.78,20.73,20.75,377600.0,14.3584,14.3723,14.3377,14.3515,377600.0
2012-06-29 15:30:00,20.75,20.85,20.71,20.83,1028700.0,14.3515,14.4207,14.3239,14.4069,1028700.0
2012-07-02 09:30:00,20.59,20.84,20.51,20.63,612200.0,14.2409,14.4138,14.1855,14.2685,612200.0
2012-07-02 10:00:00,20.63,20.72,20.55,20.67,388600.0,14.2685,14.3308,14.2132,14.2962,388600.0
2012-07-02 10:30:00,20.68,20.76,20.67,20.69,230900.0,14.3031,14.3584,14.2962,14.31,230900.0
2012-07-02 11:00:00,20.69,20.7,20.56,20.56,174600.0,14.31,14.3169,14.2201,14.2201,174600.0
2012-07-02 11:30:00,20.57,20.61,20.55,20.55,137100.0,14.227,14.2547,14.2132,14.2132,137100.0
2012-07-02 12:00:00,20.55,20.58,20.54,20.56,155500.0,14.2132,14.2339,14.2063,14.2201,155500.0
2012-07-02 12:30:00,20.56,20.62,20.55,20.6,139000.0,14.2201,14.2616,14.2132,14.2478,139000.0
2012-07-02 13:00:00,20.61,20.67,20.6,20.67,83700.0,14.2547,14.2962,14.2478,14.2962,83700.0
2012-07-02 13:30:00,20.67,20.69,20.65,20.67,86800.0,14.2962,14.31,14.2824,14.2962,86800.0
2012-07-02 14:00:00,20.66,20.72,20.64,20.7,105100.0,14.2893,14.3308,14.2754,14.3169,105100.0
2012-07-02 14:30:00,20.71,20.71,20.68,20.68,104200.0,14.3239,14.3239,14.3031,14.3031,104200.0
2012-07-02 15:00:00,20.69,20.7,20.62,20.62,374000.0,14.31,14.3169,14.2616,14.2616,374000.0
2012-07-02 15:30:00,20.63,20.69,20.62,20.69,968700.0,14.2685,14.31,14.2616,14.31,968700.0
2012-07-03 09:30:00,20.69,20.73,20.58,20.7,191200.0,14.31,14.3377,14.2339,14.3169,191200.0
2012-07-03 10:00:00,20.7,20.77,20.69,20.77,165500.0,14.3169,14.3654,14.31,14.3654,165500.0
2012-07-03 10:30:00,20.77,20.81,20.75,20.75,219600.0,14.3654,14.393,14.3515,14.3515,219600.0
2012-07-03 11:00:00,20.76,20.8,20.73,20.79,251100.0,14.3584,14.3861,14.3377,14.3792,251100.0
2012-07-03 11:30:00,20.78,20.8,20.73,20.8,231900.0,14.3723,14.3861,14.3377,14.3861,231900.0
2012-07-03 12:00:00,20.8,20.8,20.73,20.74,295700.0,14.3861,14.3861,14.3377,14.3446,295700.0
2012-07-03 12:30:00,20.74,20.75,20.69,20.74,441200.0,14.3446,14.3515,14.31,14.3446,441200.0
2012-07-05 09:30:00,20.71,20.73,20.59,20.61,206200.0,14.3239,14.3377,14.2409,14.2547,206200.0
2012-07-05 10:00:00,20.6,20.62,20.57,20.6,163900.0,14.2478,14.2616,14.227,14.2478,163900.0
2012-07-05 10:30:00,20.6,20.67,20.6,20.63,110700.0,14.2478,14.2962,14.2478,14.2685,110700.0
2012-07-05 11:00:00,20.64,20.64,20.57,20.57,128100.0,14.2754,14.2754,14.227,14.227,128100.0
2012-07-05 11:30:00,20.57,20.61,20.56,20.57,203600.0,14.227,14.2547,14.2201,14.227,203600.0
2012-07-05 12:00:00,20.58,20.62,20.57,20.6,147400.0,14.2339,14.2616,14.227,14.2478,147400.0
2012-07-05 12:30:00,20.6,20.63,20.58,20.62,72100.0,14.2478,14.2685,14.2339,14.2616,72100.0
2012-07-05 13:00:00,20.63,20.67,20.62,20.67,174500.0,14.2685,14.2962,14.2616,14.2962,174500.0
2012-07-05 13:30:00,20.67,20.7,20.64,20.69,121700.0,14.2962,14.3169,14.2754,14.31,121700.0
2012-07-05 14:00:00,20.7,20.71,20.66,20.67,236300.0,14.3169,14.3239,14.2893,14.2962,236300.0
2012-07-05 14:30:00,20.67,20.67,20.63,20.64,155600.0,14.2962,14.2962,14.2685,14.2754,155600.0
2012-07-05 15:00:00,20.65,20.67,20.62,20.65,352300.0,14.2824,14.2962,14.2616,14.2824,352300.0
2012-07-05 15:30:00,20.64,20.67,20.6,20.61,738300.0,14.2754,14.2962,14.2478,14.2547,738300.0
2012-07-06 09:30:00,20.45,20.51,20.35,20.5,170100.0,14.144,14.1855,14.0749,14.1786,170100.0
2012-07-06 10:00:00,20.49,20.53,20.39,20.53,185600.0,14.1717,14.1994,14.1025,14.1994,185600.0
2012-07-06 10:30:00,20.53,20.54,20.47,20.48,118600.0,14.1994,14.2063,14.1579,14.1648,118600.0
2012-07-06 11:00:00,20.47,20.49,20.43,20.43,200900.0,14.1579,14.1717,14.1302,14.1302,200900.0
2012-07-06 11:30:00,20.43,20.47,20.42,20.45,141500.0,14.1302,14.1579,14.1233,14.144,141500.0
2012-07-06 12:00:00,20.45,20.5,20.44,20.5,109500.0,14.144,14.1786,14.1371,14.1786,109500.0
2012-07-06 12:30:00,20.5,20.53,20.5,20.53,43400.0,14.1786,14.1994,14.1786,14.1994,43400.0
2012-07-06 13:00:00,20.52,20.55,20.5,20.51,97000.0,14.1924,14.2132,14.1786,14.1855,97000.0
2012-07-06 13:30:00,20.51,20.51,20.47,20.48,71400.0,14.1855,14.1855,14.1579,14.1648,71400.0
2012-07-06 14:00:00,20.47,20.5,20.45,20.48,117200.0,14.1579,14.1786,14.144,14.1648,117200.0
2012-07-06 14:30:00,20.47,20.5,20.47,20.47,67800.0,14.1579,14.1786,14.1579,14.1579,67800.0
2012-07-06 15:00:00,20.48,20.58,20.48,20.58,215200.0,14.1648,14.2339,14.1648,14.2339,215200.0
2012-07-06 15:30:00,20.58,20.6,20.54,20.55,379300.0,14.2339,14.2478,14.2063,14.2132,379300.0
2012-07-09 09:30:00,20.49,20.57,20.48,20.53,90700.0,14.1717,14.227,14.1648,14.1994,90700.0
2012-07-09 10:00:00,20.52,20.65,20.52,20.57,285400.0,14.1924,14.2824,14.1924,14.227,285400.0
2012-07-09 10:30:00,20.57,20.6,20.55,20.55,281900.0,14.227,14.2478,14.2132,14.2132,281900.0
2012-07-09 11:00:00,20.55,20.58,20.52,20.54,335000.0,14.2132,14.2339,14.1924,14.2063,335000.0
2012-07-09 11:30:00,20.54,20.57,20.51,20.51,138300.0,14.2063,14.227,14.1855,14.1855,138300.0
2012-07-09 12:00:00,20.52,20.52,20.49,20.49,169000.0,14.1924,14.1924,14.1717,14.1717,169000.0
2012-07-09 12:30:00,20.5,20.54,20.49,20.5,196400.0,14.1786,14.2063,14.1717,14.1786,196400.0
2012-07-09 13:00:00,20.5,20.58,20.5,20.57,150800.0,14.1786,14.2339,14.1786,14.227,150800.0
2012-07-09 13:30:00,20.56,20.6,20.55,20.59,255900.0,14.2201,14.2478,14.2132,14.2409,255900.0
2012-07-09 14:00:00,20.58,20.58,20.54,20.56,223000.0,14.2339,14.2339,14.2063,14.2201,223000.0
2012-07-09 14:30:00,20.55,20.56,20.5,20.53,250100.0,14.2132,14.2201,14.1786,14.1994,250100.0
2012-07-09 15:00:00,20.53,20.54,20.5,20.53,220700.0,14.1994,14.2063,14.1786,14.1994,220700.0
2012-07-09 15:30:00,20.53,20.58,20.51,20.55,447800.0,14.1994,14.2339,14.1855,14.2132,447800.0
2012-07-10 09:30:00,20.68,20.7,20.58,20.59,104700.0,14.3031,14.3169,14.2339,14.2409,104700.0
2012-07-10 10:00:00,20.59,20.59,20.49,20.55,212000.0,14.2409,14.2409,14.1717,14.2132,212000.0
2012-07-10 10:30:00,20.55,20.56,20.48,20.52,307700.0,14.2132,14.2201,14.1648,14.1924,307700.0
2012-07-10 11:00:00,20.51,20.52,20.44,20.45,311300.0,14.1855,14.1924,14.1371,14.144,311300.0
2012-07-10 11:30:00,20.45,20.55,20.45,20.54,158100.0,14.144,14.2132,14.144,14.2063,158100.0
2012-07-10 12:00:00,20.53,20.56,20.53,20.55,141300.0,14.1994,14.2201,14.1994,14.2132,141300.0
2012-07-10 12:30:00,20.54,20.58,20.54,20.55,70600.0,14.2063,14.2339,14.2063,14.2132,70600.0
2012-07-10 13:00:00,20.55,20.57,20.5,20.53,466300.0,14.2132,14.227,14.1786,14.1994,466300.0
2012-07-10 13:30:00,20.53,20.54,20.49,20.52,145500.0,14.1994,14.2063,14.1717,14.1924,145500.0
2012-07-10 14:00:00,20.53,20.56,20.49,20.5,140100.0,14.1994,14.2201,14.1717,14.1786,140100.0
2012-07-10 14:30:00,20.51,20.53,20.48,20.52,238500.0,14.1855,14.1994,14.1648,14.1924,238500.0
2012-07-10 15:00:00,20.51,20.57,20.49,20.49,336800.0,14.1855,14.227,14.1717,14.1717,336800.0
2012-07-10 15:30:00,20.49,20.56,20.48,20.53,540600.0,14.1717,14.2201,14.1648,14.1994,540600.0
2012-07-11 09:30:00,20.5,20.53,20.37,20.49,440500.0,14.1786,14.1994,14.0887,14.1717,440500.0
2012-07-11 10:00:00,20.48,20.53,20.39,20.39,450100.0,14.1648,14.1994,14.1025,14.1025,450100.0
2012-07-11 10:30:00,20.39,20.42,20.3,20.42,226400.0,14.1025,14.1233,14.0403,14.1233,226400.0
2012-07-11 11:00:00,20.42,20.56,20.41,20.43,496300.0,14.1233,14.2201,14.1164,14.1302,496300.0
2012-07-11 11:30:00,20.43,20.51,20.36,20.37,285200.0,14.1302,14.1855,14.0818,14.0887,285200.0
2012-07-11 12:00:00,20.37,20.42,20.35,20.35,171900.0,14.0887,14.1233,14.0749,14.0749,171900.0
2012-07-11 12:30:00,20.36,20.45,20.35,20.45,221400.0,14.0818,14.144,14.0749,14.144,221400.0
2012-07-11 13:00:00,20.45,20.45,20.4,20.45,167600.0,14.144,14.144,14.1094,14.144,167600.0
2012-07-11 13:30:00,20.45,20.52,20.44,20.47,154900.0,14.144,14.1924,14.1371,14.1579,154900.0
2012-07-11 14:00:00,20.46,20.49,20.4,20.43,304900.0,14.1509,14.1717,14.1094,14.1302,304900.0
2012-07-11 14:30:00,20.42,20.43,20.36,20.42,283300.0,14.1233,14.1302,14.0818,14.1233,283300.0
2012-07-11 15:00:00,20.41,20.51,20.41,20.48,818600.0,14.1164,14.1855,14.1164,14.1648,818600.0
2012-07-11 15:30:00,20.48,20.57,20.43,20.56,1588000.0,14.1648,14.227,14.1302,14.2201,1588000.0
2012-07-12 09:30:00,19.5,19.99,19.4,19.82,3001200.0,13.487,13.8259,13.4178,13.7083,3001200.0
2012-07-12 10:00:00,19.8,19.8,19.52,19.66,2127400.0,13.6945,13.6945,13.5008,13.5976,2127400.0
2012-07-12 10:30:00,19.66,19.69,19.57,19.6,445500.0,13.5976,13.6184,13.5354,13.5561,445500.0
2012-07-12 11:00:00,19.6,19.7,19.58,19.6,896700.0,13.5561,13.6253,13.5423,13.5561,896700.0
2012-07-12 11:30:00,19.6,19.63,19.59,19.6,651500.0,13.5561,13.5769,13.5492,13.5561,651500.0
2012-07-12 12:00:00,19.6,19.68,19.59,19.64,832300.0,13.5561,13.6115,13.5492,13.5838,832300.0
2012-07-12 12:30:00,19.65,19.66,19.61,19.61,425500.0,13.5907,13.5976,13.5631,13.5631,425500.0
2012-07-12 13:00:00,19.61,19.65,19.61,19.64,476000.0,13.5631,13.5907,13.5631,13.5838,476000.0
2012-07-12 13:30:00,19.64,19.66,19.55,19.56,515400.0,13.5838,13.5976,13.5216,13.5285,515400.0
2012-07-12 14:00:00,19.55,19.62,19.52,19.57,524000.0,13.5216,13.57,13.5008,13.5354,524000.0
2012-07-12 14:30:00,19.57,19.64,19.56,19.57,547800.0,13.5354,13.5838,13.5285,13.5354,547800.0
2012-07-12 15:00:00,19.57,19.64,19.51,19.59,730800.0,13.5354,13.5838,13.4939,13.5492,730800.0
2012-07-12 15:30:00,19.59,19.6,19.5,19.53,1294400.0,13.5492,13.5561,13.487,13.5077,1294400.0
2012-07-13 09:30:00,19.49,19.73,19.4,19.73,475600.0,13.4801,13.646,13.4178,13.646,475600.0
2012-07-13 10:00:00,19.74,19.89,19.72,19.88,816300.0,13.653,13.7567,13.6391,13.7498,816300.0
2012-07-13 10:30:00,19.88,19.9,19.75,19.76,568000.0,13.7498,13.7636,13.6599,13.6668,568000.0
2012-07-13 11:00:00,19.75,19.77,19.64,19.75,1206100.0,13.6599,13.6737,13.5838,13.6599,1206100.0
2012-07-13 11:30:00,19.76,19.77,19.71,19.75,305900.0,13.6668,13.6737,13.6322,13.6599,305900.0
2012-07-13 12:00:00,19.75,19.88,19.75,19.82,443300.0,13.6599,13.7498,13.6599,13.7083,443300.0
2012-07-13 12:30:00,19.82,19.83,19.77,19.77,136800.0,13.7083,13.7152,13.6737,13.6737,136800.0
2012-07-13 13:00:00,19.77,19.84,19.77,19.84,319400.0,13.6737,13.7221,13.6737,13.7221,319400.0
2012-07-13 13:30:00,19.83,19.94,19.83,19.93,437000.0,13.7152,13.7913,13.7152,13.7844,437000.0
2012-07-13 14:00:00,19.92,19.93,19.86,19.91,276500.0,13.7775,13.7844,13.736,13.7705,276500.0
2012-07-13 14:30:00,19.9,19.94,19.86,19.94,416900.0,13.7636,13.7913,13.736,13.7913,416900.0
2012-07-13 15:00:00,19.93,20.01,19.93,19.98,588200.0,13.7844,13.8397,13.7844,13.819,588200.0
2012-07-13 15:30:00,19.98,20.0,19.94,19.97,1472100.0,13.819,13.8328,13.7913,13.812,1472100.0
2012-07-16 09:30:00,19.88,19.92,19.78,19.86,261900.0,13.7498,13.7775,13.6806,13.736,261900.0
2012-07-16 10:00:00,19.86,19.95,19.85,19.92,348600.0,13.736,13.7982,13.729,13.7775,348600.0
2012-07-16 10:30:00,19.92,20.03,19.91,19.98,400000.0,13.7775,13.8535,13.7705,13.819,400000.0
2012-07-16 11:00:00,19.98,19.99,19.9,19.9,351800.0,13.819,13.8259,13.7636,13.7636,351800.0
2012-07-16 11:30:00,19.9,19.93,19.87,19.88,439700.0,13.7636,13.7844,13.7429,13.7498,439700.0
2012-07-16 12:00:00,19.89,19.89,19.84,19.87,169900.0,13.7567,13.7567,13.7221,13.7429,169900.0
2012-07-16 12:30:00,19.88,19.92,19.87,19.9,142400.0,13.7498,13.7775,13.7429,13.7636,142400.0
2012-07-16 13:00:00,19.9,19.92,19.85,19.85,269200.0,13.7636,13.7775,13.729,13.729,269200.0
2012-07-16 13:30:00,19.86,19.89,19.85,19.88,315200.0,13.736,13.7567,13.729,13.7498,315200.0
2012-07-16 14:00:00,19.88,19.91,19.87,19.9,133400.0,13.7498,13.7705,13.7429,13.7636,133400.0
2012-07-16 14:30:00,19.9,19.91,19.86,19.87,174300.0,13.7636,13.7705,13.736,13.7429,174300.0
2012-07-16 15:00:00,19.87,19.93,19.87,19.9,247200.0,13.7429,13.7844,13.7429,13.7636,247200.0
2012-07-16 15:30:00,19.9,19.91,19.86,19.88,499600.0,13.7636,13.7705,13.736,13.7498,499600.0
2012-07-17 09:30:00,19.96,19.96,19.8,19.82,212000.0,13.8051,13.8051,13.6945,13.7083,212000.0
2012-07-17 10:00:00,19.82,19.87,19.78,19.85,242200.0,13.7083,13.7429,13.6806,13.729,242200.0
2012-07-17 10:30:00,19.85,19.87,19.8,19.85,256800.0,13.729,13.7429,13.6945,13.729,256800.0
2012-07-17 11:00:00,19.84,19.91,19.83,19.85,428800.0,13.7221,13.7705,13.7152,13.729,428800.0
2012-07-17 11:30:00,19.85,19.98,19.85,19.98,282700.0,13.729,13.819,13.729,13.819,282700.0
2012-07-17 12:00:00,19.98,20.01,19.95,20.0,190200.0,13.819,13.8397,13.7982,13.8328,190200.0
2012-07-17 12:30:00,20.01,20.03,20.0,20.0,180300.0,13.8397,13.8535,13.8328,13.8328,180300.0
2012-07-17 13:00:00,20.0,20.07,20.0,20.06,176100.0,13.8328,13.8812,13.8328,13.8743,176100.0
2012-07-17 13:30:00,20.06,20.1,20.01,20.02,392800.0,13.8743,13.902,13.8397,13.8466,392800.0
2012-07-17 14:00:00,20.02,20.03,20.0,20.0,232100.0,13.8466,13.8535,13.8328,13.8328,232100.0
2012-07-17 14:30:00,20.01,20.04,19.99,20.01,181500.0,13.8397,13.8605,13.8259,13.8397,181500.0
2012-07-17 15:00:00,20.01,20.02,19.99,19.99,206000.0,13.8397,13.8466,13.8259,13.8259,206000.0
2012-07-17 15:30:00,19.99,20.02,19.97,19.98,1188000.0,13.8259,13.8466,13.812,13.819,1188000.0
2012-07-18 09:30:00,19.86,20.1,19.85,20.05,246300.0,13.736,13.902,13.729,13.8674,246300.0
2012-07-18 10:00:00,20.05,20.08,19.98,20.03,296600.0,13.8674,13.8881,13.819,13.8535,296600.0
2012-07-18 10:30:00,20.04,20.05,19.99,19.99,453300.0,13.8605,13.8674,13.8259,13.8259,453300.0
2012-07-18 11:00:00,19.99,20.01,19.99,19.99,105600.0,13.8259,13.8397,13.8259,13.8259,105600.0
2012-07-18 11:30:00,20.0,20.04,19.99,20.01,117300.0,13.8328,13.8605,13.8259,13.8397,117300.0
2012-07-18 12:00:00,20.01,20.07,20.0,20.04,160700.0,13.8397,13.8812,13.8328,13.8605,160700.0
2012-07-18 12:30:00,20.04,20.05,20.03,20.04,100000.0,13.8605,13.8674,13.8535,13.8605,100000.0
2012-07-18 13:00:00,20.04,20.07,20.04,20.06,93300.0,13.8605,13.8812,13.8605,13.8743,93300.0
2012-07-18 13:30:00,20.07,20.08,20.05,20.06,235200.0,13.8812,13.8881,13.8674,13.8743,235200.0
2012-07-18 14:00:00,20.06,20.09,20.05,20.06,196300.0,13.8743,13.895,13.8674,13.8743,196300.0
2012-07-18 14:30:00,20.06,20.06,19.99,20.02,187600.0,13.8743,13.8743,13.8259,13.8466,187600.0
2012-07-18 15:00:00,20.03,20.1,20.02,20.07,310900.0,13.8535,13.902,13.8466,13.8812,310900.0
2012-07-18 15:30:00,20.07,20.09,20.03,20.03,1507700.0,13.8812,13.895,13.8535,13.8535,1507700.0
2012-07-19 09:30:00,20.06,20.13,20.01,20.12,176000.0,13.8743,13.9227,13.8397,13.9158,176000.0
2012-07-19 10:00:00,20.11,20.11,19.96,20.01,202400.0,13.9089,13.9089,13.8051,13.8397,202400.0
2012-07-19 10:30:00,20.01,20.1,20.0,20.1,165100.0,13.8397,13.902,13.8328,13.902,165100.0
2012-07-19 11:00:00,20.1,20.11,20.06,20.06,162400.0,13.902,13.9089,13.8743,13.8743,162400.0
2012-07-19 11:30:00,20.07,20.1,20.04,20.06,229200.0,13.8812,13.902,13.8605,13.8743,229200.0
2012-07-19 12:00:00,20.06,20.09,20.02,20.09,158000.0,13.8743,13.895,13.8466,13.895,158000.0
2012-07-19 12:30:00,20.09,20.09,20.02,20.04,239200.0,13.895,13.895,13.8466,13.8605,239200.0
2012-07-19 13:00:00,20.04,20.06,20.01,20.01,237200.0,13.8605,13.8743,13.8397,13.8397,237200.0
2012-07-19 13:30:00,20.01,20.01,19.93,19.98,326700.0,13.8397,13.8397,13.7844,13.819,326700.0
2012-07-19 14:00:00,19.98,20.03,19.97,20.03,227100.0,13.819,13.8535,13.812,13.8535,227100.0
2012-07-19 14:30:00,20.03,20.1,20.02,20.1,234800.0,13.8535,13.902,13.8466,13.902,234800.0
2012-07-19 15:00:00,20.1,20.12,20.06,20.06,297000.0,13.902,13.9158,13.8743,13.8743,297000.0
2012-07-19 15:30:00,20.07,20.14,20.07,20.1,507500.0,13.8812,13.9296,13.8812,13.902,507500.0
2012-07-20 09:30:00,20.01,20.13,19.96,20.08,416000.0,13.8397,13.9227,13.8051,13.8881,416000.0
2012-07-20 10:00:00,20.08,20.1,20.01,20.03,148200.0,13.8881,13.902,13.8397,13.8535,148200.0
2012-07-20 10:30:00,20.03,20.13,20.0,20.13,274800.0,13.8535,13.9227,13.8328,13.9227,274800.0
2012-07-20 11:00:00,20.13,20.17,20.08,20.13,376800.0,13.9227,13.9504,13.8881,13.9227,376800.0
2012-07-20 11:30:00,20.13,20.14,20.07,20.12,150800.0,13.9227,13.9296,13.8812,13.9158,150800.0
2012-07-20 12:00:00,20.11,20.11,20.03,20.04,201600.0,13.9089,13.9089,13.8535,13.8605,201600.0
2012-07-20 12:30:00,20.05,20.07,20.02,20.07,236800.0,13.8674,13.8812,13.8466,13.8812,236800.0
2012-07-20 13:00:00,20.07,20.07,20.0,20.0,166400.0,13.8812,13.8812,13.8328,13.8328,166400.0
2012-07-20 13:30:00,20.01,20.03,20.0,20.02,86800.0,13.8397,13.8535,13.8328,13.8466,86800.0
2012-07-20 14:00:00,20.02,20.04,20.0,20.0,137200.0,13.8466,13.8605,13.8328,13.8328,137200.0
2012-07-20 14:30:00,20.0,20.03,19.98,20.0,183600.0,13.8328,13.8535,13.819,13.8328,183600.0
2012-07-20 15:00:00,20.01,20.04,20.0,20.01,176900.0,13.8397,13.8605,13.8328,13.8397,176900.0
2012-07-20 15:30:00,20.02,20.03,19.99,20.01,706600.0,13.8466,13.8535,13.8259,13.8397,706600.0
2012-07-23 09:30:00,19.69,19.84,19.67,19.74,200400.0,13.6184,13.7221,13.6045,13.653,200400.0
2012-07-23 10:00:00,19.75,19.78,19.73,19.75,202800.0,13.6599,13.6806,13.646,13.6599,202800.0
2012-07-23 10:30:00,19.75,19.79,19.72,19.76,436800.0,13.6599,13.6875,13.6391,13.6668,436800.0
2012-07-23 11:00:00,19.77,19.78,19.74,19.76,350300.0,13.6737,13.6806,13.653,13.6668,350300.0
2012-07-23 11:30:00,19.76,19.79,19.75,19.76,166200.0,13.6668,13.6875,13.6599,13.6668,166200.0
2012-07-23 12:00:00,19.76,19.77,19.72,19.76,330200.0,13.6668,13.6737,13.6391,13.6668,330200.0
2012-07-23 12:30:00,19.76,19.8,19.75,19.75,372300.0,13.6668,13.6945,13.6599,13.6599,372300.0
2012-07-23 13:00:00,19.76,19.8,19.74,19.78,144800.0,13.6668,13.6945,13.653,13.6806,144800.0
2012-07-23 13:30:00,19.78,19.8,19.76,19.76,182600.0,13.6806,13.6945,13.6668,13.6668,182600.0
2012-07-23 14:00:00,19.76,19.8,19.75,19.77,226600.0,13.6668,13.6945,13.6599,13.6737,226600.0
2012-07-23 14:30:00,19.76,19.82,19.75,19.77,515200.0,13.6668,13.7083,13.6599,13.6737,515200.0
2012-07-23 15:00:00,19.76,19.89,19.75,19.89,305300.0,13.6668,13.7567,13.6599,13.7567,305300.0
2012-07-23 15:30:00,19.89,19.91,19.83,19.85,909300.0,13.7567,13.7705,13.7152,13.729,909300.0
2012-07-24 09:30:00,19.83,19.84,19.66,19.67,310000.0,13.7152,13.7221,13.5976,13.6045,310000.0
2012-07-24 10:00:00,19.66,19.67,19.59,19.63,441000.0,13.5976,13.6045,13.5492,13.5769,441000.0
2012-07-24 10:30:00,19.63,19.65,19.59,19.6,232400.0,13.5769,13.5907,13.5492,13.5561,232400.0
2012-07-24 11:00:00,19.6,19.62,19.56,19.56,381600.0,13.5561,13.57,13.5285,13.5285,381600.0
2012-07-24 11:30:00,19.55,19.57,19.5,19.54,307700.0,13.5216,13.5354,13.487,13.5146,307700.0
2012-07-24 12:00:00,19.54,19.55,19.47,19.48,221500.0,13.5146,13.5216,13.4662,13.4731,221500.0
2012-07-24 12:30:00,19.48,19.51,19.45,19.49,212000.0,13.4731,13.4939,13.4524,13.4801,212000.0
2012-07-24 13:00:00,19.49,19.49,19.45,19.47,104300.0,13.4801,13.4801,13.4524,13.4662,104300.0
2012-07-24 13:30:00,19.47,19.49,19.44,19.45,372300.0,13.4662,13.4801,13.4455,13.4524,372300.0
2012-07-24 14:00:00,19.45,19.46,19.38,19.39,203100.0,13.4524,13.4593,13.404,13.4109,203100.0
2012-07-24 14:30:00,19.39,19.44,19.38,19.44,299200.0,13.4109,13.4455,13.404,13.4455,299200.0
2012-07-24 15:00:00,19.43,19.5,19.43,19.49,353400.0,13.4386,13.487,13.4386,13.4801,353400.0
2012-07-24 15:30:00,19.5,19.53,19.43,19.51,1079400.0,13.487,13.5077,13.4386,13.4939,1079400.0
2012-07-25 09:30:00,19.63,19.8,19.57,19.67,333400.0,13.5769,13.6945,13.5354,13.6045,333400.0
2012-07-25 10:00:00,19.67,19.67,19.6,19.63,229800.0,13.6045,13.6045,13.5561,13.5769,229800.0
2012-07-25 10:30:00,19.63,19.68,19.49,19.53,222500.0,13.5769,13.6115,13.4801,13.5077,222500.0
2012-07-25 11:00:00,19.53,19.57,19.52,19.54,329900.0,13.5077,13.5354,13.5008,13.5146,329900.0
2012-07-25 11:30:00,19.54,19.55,19.5,19.51,219000.0,13.5146,13.5216,13.487,13.4939,219000.0
2012-07-25 12:00:00,19.51,19.55,19.5,19.51,197500.0,13.4939,13.5216,13.487,13.4939,197500.0
2012-07-25 12:30:00,19.51,19.56,19.51,19.55,102400.0,13.4939,13.5285,13.4939,13.5216,102400.0
2012-07-25 13:00:00,19.55,19.58,19.54,19.56,126100.0,13.5216,13.5423,13.5146,13.5285,126100.0
2012-07-25 13:30:00,19.56,19.61,19.56,19.58,123200.0,13.5285,13.5631,13.5285,13.5423,123200.0
2012-07-25 14:00:00,19.59,19.59,19.56,19.58,256200.0,13.5492,13.5492,13.5285,13.5423,256200.0
2012-07-25 14:30:00,19.57,19.63,19.57,19.62,292600.0,13.5354,13.5769,13.5354,13.57,292600.0
2012-07-25 15:00:00,19.63,19.64,19.58,19.61,269000.0,13.5769,13.5838,13.5423,13.5631,269000.0
2012-07-25 15:30:00,19.61,19.64,19.55,19.57,1098100.0,13.5631,13.5838,13.5216,13.5354,1098100.0
2012-07-26 09:30:00,19.85,19.99,19.73,19.83,215900.0,13.729,13.8259,13.646,13.7152,215900.0
2012-07-26 10:00:00,19.82,19.86,19.76,19.78,265500.0,13.7083,13.736,13.6668,13.6806,265500.0
2012-07-26 10:30:00,19.79,19.81,19.64,19.66,321800.0,13.6875,13.7014,13.5838,13.5976,321800.0
2012-07-26 11:00:00,19.66,19.68,19.59,19.61,342700.0,13.5976,13.6115,13.5492,13.5631,342700.0
2012-07-26 11:30:00,19.61,19.61,19.55,19.55,269600.0,13.5631,13.5631,13.5216,13.5216,269600.0
2012-07-26 12:00:00,19.55,19.62,19.55,19.59,245500.0,13.5216,13.57,13.5216,13.5492,245500.0
2012-07-26 12:30:00,19.6,19.61,19.59,19.61,179100.0,13.5561,13.5631,13.5492,13.5631,179100.0
2012-07-26 13:00:00,19.6,19.63,19.59,19.62,287600.0,13.5561,13.5769,13.5492,13.57,287600.0
2012-07-26 13:30:00,19.62,19.64,19.57,19.59,280100.0,13.57,13.5838,13.5354,13.5492,280100.0
2012-07-26 14:00:00,19.59,19.62,19.58,19.62,372700.0,13.5492,13.57,13.5423,13.57,372700.0
2012-07-26 14:30:00,19.61,19.62,19.59,19.6,283700.0,13.5631,13.57,13.5492,13.5561,283700.0
2012-07-26 15:00:00,19.6,19.62,19.59,19.62,591500.0,13.5561,13.57,13.5492,13.57,591500.0
2012-07-26 15:30:00,19.62,19.65,19.57,19.58,1498200.0,13.57,13.5907,13.5354,13.5423,1498200.0
2012-07-27 09:30:00,19.7,19.81,19.65,19.79,584600.0,13.6253,13.7014,13.5907,13.6875,584600.0
2012-07-27 10:00:00,19.79,19.86,19.76,19.84,376800.0,13.6875,13.736,13.6668,13.7221,376800.0
2012-07-27 10:30:00,19.85,19.9,19.82,19.88,291100.0,13.729,13.7636,13.7083,13.7498,291100.0
2012-07-27 11:00:00,19.89,19.93,19.86,19.9,308200.0,13.7567,13.7844,13.736,13.7636,308200.0
2012-07-27 11:30:00,19.91,19.92,19.84,19.84,104300.0,13.7705,13.7775,13.7221,13.7221,104300.0
2012-07-27 12:00:00,19.85,19.87,19.84,19.86,72100.0,13.729,13.7429,13.7221,13.736,72100.0
2012-07-27 12:30:00,19.86,19.88,19.8,19.8,501500.0,13.736,13.7498,13.6945,13.6945,501500.0
2012-07-27 13:00:00,19.81,19.86,19.75,19.8,518700.0,13.7014,13.736,13.6599,13.6945,518700.0
2012-07-27 13:30:00,19.8,19.88,19.79,19.86,550800.0,13.6945,13.7498,13.6875,13.736,550800.0
2012-07-27 14:00:00,19.86,19.88,19.79,19.79,361800.0,13.736,13.7498,13.6875,13.6875,361800.0
2012-07-27 14:30:00,19.8,19.86,19.75,19.86,187200.0,13.6945,13.736,13.6599,13.736,187200.0
2012-07-27 15:00:00,19.86,19.88,19.83,19.83,531900.0,13.736,13.7498,13.7152,13.7152,531900.0
2012-07-27 15:30:00,19.83,19.85,19.76,19.79,1546300.0,13.7152,13.729,13.6668,13.6875,1546300.0
2012-07-30 09:30:00,19.84,19.86,19.73,19.81,174200.0,13.7221,13.736,13.646,13.7014,174200.0
2012-07-30 10:00:00,19.82,19.89,19.79,19.87,343000.0,13.7083,13.7567,13.6875,13.7429,343000.0
2012-07-30 10:30:00,19.88,19.88,19.76,19.76,243700.0,13.7498,13.7498,13.6668,13.6668,243700.0
2012-07-30 11:00:00,19.76,19.83,19.76,19.8,357500.0,13.6668,13.7152,13.6668,13.6945,357500.0
2012-07-30 11:30:00,19.8,19.82,19.74,19.76,236500.0,13.6945,13.7083,13.653,13.6668,236500.0
2012-07-30 12:00:00,19.76,19.8,19.74,19.75,115000.0,13.6668,13.6945,13.653,13.6599,115000.0
2012-07-30 12:30:00,19.75,19.76,19.71,19.75,151800.0,13.6599,13.6668,13.6322,13.6599,151800.0
2012-07-30 13:00:00,19.75,19.8,19.74,19.8,156700.0,13.6599,13.6945,13.653,13.6945,156700.0
2012-07-30 13:30:00,19.8,19.8,19.76,19.79,162000.0,13.6945,13.6945,13.6668,13.6875,162000.0
2012-07-30 14:00:00,19.79,19.81,19.74,19.79,253000.0,13.6875,13.7014,13.653,13.6875,253000.0
2012-07-30 14:30:00,19.8,19.86,19.8,19.85,172600.0,13.6945,13.736,13.6945,13.729,172600.0
2012-07-30 15:00:00,19.85,19.85,19.79,19.8,375900.0,13.729,13.729,13.6875,13.6945,375900.0
2012-07-30 15:30:00,19.81,19.83,19.78,19.83,783200.0,13.7014,13.7152,13.6806,13.7152,783200.0
2012-07-31 09:30:00,19.85,19.91,19.71,19.77,203800.0,13.729,13.7705,13.6322,13.6737,203800.0
2012-07-31 10:00:00,19.77,19.79,19.7,19.7,286200.0,13.6737,13.6875,13.6253,13.6253,286200.0
2012-07-31 10:30:00,19.71,19.82,19.71,19.78,504500.0,13.6322,13.7083,13.6322,13.6806,504500.0
2012-07-31 11:00:00,19.78,19.84,19.76,19.83,165100.0,13.6806,13.7221,13.6668,13.7152,165100.0
2012-07-31 11:30:00,19.83,19.84,19.8,19.82,229200.0,13.7152,13.7221,13.6945,13.7083,229200.0
2012-07-31 12:00:00,19.82,19.82,19.7,19.71,103400.0,13.7083,13.7083,13.6253,13.6322,103400.0
2012-07-31 12:30:00,19.71,19.71,19.66,19.69,83100.0,13.6322,13.6322,13.5976,13.6184,83100.0
2012-07-31 13:00:00,19.69,19.71,19.68,19.7,162500.0,13.6184,13.6322,13.6115,13.6253,162500.0
2012-07-31 13:30:00,19.7,19.7,19.67,19.69,119400.0,13.6253,13.6253,13.6045,13.6184,119400.0
2012-07-31 14:00:00,19.68,19.75,19.68,19.74,77800.0,13.6115,13.6599,13.6115,13.653,77800.0
2012-07-31 14:30:00,19.73,19.77,19.72,19.74,122100.0,13.646,13.6737,13.6391,13.653,122100.0
2012-07-31 15:00:00,19.73,19.75,19.72,19.75,153700.0,13.646,13.6599,13.6391,13.6599,153700.0
2012-07-31 15:30:00,19.75,19.78,19.73,19.73,715600.0,13.6599,13.6806,13.646,13.646,715600.0
2012-08-01 09:30:00,19.86,19.88,19.7,19.73,256800.0,13.736,13.7498,13.6253,13.646,256800.0
2012-08-01 10:00:00,19.73,19.83,19.65,19.7,211400.0,13.646,13.7152,13.5907,13.6253,211400.0
2012-08-01 10:30:00,19.7,19.82,19.69,19.79,364500.0,13.6253,13.7083,13.6184,13.6875,364500.0
2012-08-01 11:00:00,19.8,19.81,19.73,19.75,230900.0,13.6945,13.7014,13.646,13.6599,230900.0
2012-08-01 11:30:00,19.75,19.82,19.75,19.8,124600.0,13.6599,13.7083,13.6599,13.6945,124600.0
2012-08-01 12:00:00,19.8,19.85,19.8,19.84,153900.0,13.6945,13.729,13.6945,13.7221,153900.0
2012-08-01 12:30:00,19.84,19.85,19.82,19.85,92400.0,13.7221,13.729,13.7083,13.729,92400.0
2012-08-01 13:00:00,19.85,19.87,19.79,19.79,132100.0,13.729,13.7429,13.6875,13.6875,132100.0
2012-08-01 13:30:00,19.8,19.81,19.76,19.77,286100.0,13.6945,13.7014,13.6668,13.6737,286100.0
2012-08-01 14:00:00,19.77,19.81,19.67,19.73,383900.0,13.6737,13.7014,13.6045,13.646,383900.0
2012-08-01 14:30:00,19.73,19.76,19.69,19.76,362100.0,13.646,13.6668,13.6184,13.6668,362100.0
2012-08-01 15:00:00,19.76,19.87,19.75,19.87,468600.0,13.6668,13.7429,13.6599,13.7429,468600.0
2012-08-01 15:30:00,19.87,19.87,19.75,19.77,1045100.0,13.7429,13.7429,13.6599,13.6737,1045100.0
2012-08-02 09:30:00,19.31,19.68,19.3,19.6,458900.0,13.3556,13.6115,13.3486,13.5561,458900.0
2012-08-02 10:00:00,19.6,19.71,19.56,19.63,507800.0,13.5561,13.6322,13.5285,13.5769,507800.0
2012-08-02 10:30:00,19.62,19.63,19.3,19.32,1192100.0,13.57,13.5769,13.3486,13.3625,1192100.0
2012-08-02 11:00:00,19.32,19.39,19.26,19.34,488500.0,13.3625,13.4109,13.321,13.3763,488500.0
2012-08-02 11:30:00,19.33,19.34,19.2,19.32,504100.0,13.3694,13.3763,13.2795,13.3625,504100.0
2012-08-02 12:00:00,19.32,19.34,19.31,19.34,330100.0,13.3625,13.3763,13.3556,13.3763,330100.0
2012-08-02 12:30:00,19.33,19.34,19.25,19.33,278200.0,13.3694,13.3763,13.3141,13.3694,278200.0
2012-08-02 13:00:00,19.33,19.33,19.26,19.28,172800.0,13.3694,13.3694,13.321,13.3348,172800.0
2012-08-02 13:30:00,19.28,19.28,19.21,19.21,240000.0,13.3348,13.3348,13.2864,13.2864,240000.0
2012-08-02 14:00:00,19.21,19.24,19.17,19.19,344700.0,13.2864,13.3071,13.2587,13.2726,344700.0
2012-08-02 14:30:00,19.19,19.27,19.19,19.25,421400.0,13.2726,13.3279,13.2726,13.3141,421400.0
2012-08-02 15:00:00,19.25,19.31,19.23,19.23,549100.0,13.3141,13.3556,13.3002,13.3002,549100.0
2012-08-02 15:30:00,19.23,19.27,19.22,19.23,784300.0,13.3002,13.3279,13.2933,13.3002,784300.0
2012-08-03 09:30:00,19.6,19.78,19.41,19.41,374400.0,13.5561,13.6806,13.4247,13.4247,374400.0
2012-08-03 10:00:00,19.41,19.51,19.4,19.5,347500.0,13.4247,13.4939,13.4178,13.487,347500.0
2012-08-03 10:30:00,19.49,19.5,19.44,19.44,114900.0,13.4801,13.487,13.4455,13.4455,114900.0
2012-08-03 11:00:00,19.44,19.54,19.42,19.52,458900.0,13.4455,13.5146,13.4316,13.5008,458900.0
2012-08-03 11:30:00,19.53,19.59,19.5,19.55,311100.0,13.5077,13.5492,13.487,13.5216,311100.0
2012-08-03 12:00:00,19.56,19.67,19.56,19.66,539700.0,13.5285,13.6045,13.5285,13.5976,539700.0
2012-08-03 12:30:00,19.66,19.68,19.63,19.64,307100.0,13.5976,13.6115,13.5769,13.5838,307100.0
2012-08-03 13:00:00,19.64,19.65,19.58,19.6,306600.0,13.5838,13.5907,13.5423,13.5561,306600.0
2012-08-03 13:30:00,19.6,19.61,19.58,19.6,270900.0,13.5561,13.5631,13.5423,13.5561,270900.0
2012-08-03 14:00:00,19.59,19.61,19.58,19.59,209700.0,13.5492,13.5631,13.5423,13.5492,209700.0
2012-08-03 14:30:00,19.6,19.63,19.59,19.62,200900.0,13.5561,13.5769,13.5492,13.57,200900.0
2012-08-03 15:00:00,19.62,19.66,19.57,19.59,415000.0,13.57,13.5976,13.5354,13.5492,415000.0
2012-08-03 15:30:00,19.59,19.59,19.51,19.58,754000.0,13.5492,13.5492,13.4939,13.5423,754000.0
2012-08-06 09:30:00,19.51,19.54,19.33,19.5,451500.0,13.4939,13.5146,13.3694,13.487,451500.0
2012-08-06 10:00:00,19.5,19.53,19.37,19.41,917600.0,13.487,13.5077,13.3971,13.4247,917600.0
2012-08-06 10:30:00,19.41,19.5,19.4,19.46,306200.0,13.4247,13.487,13.4178,13.4593,306200.0
2012-08-06 11:00:00,19.47,19.53,19.45,19.51,213300.0,13.4662,13.5077,13.4524,13.4939,213300.0
2012-08-06 11:30:00,19.51,19.54,19.49,19.54,108100.0,13.4939,13.5146,13.4801,13.5146,108100.0
2012-08-06 12:00:00,19.54,19.6,19.53,19.6,131000.0,13.5146,13.5561,13.5077,13.5561,131000.0
2012-08-06 12:30:00,19.6,19.65,19.59,19.63,136400.0,13.5561,13.5907,13.5492,13.5769,136400.0
2012-08-06 13:00:00,19.64,19.64,19.61,19.63,99100.0,13.5838,13.5838,13.5631,13.5769,99100.0
2012-08-06 13:30:00,19.63,19.64,19.6,19.62,252800.0,13.5769,13.5838,13.5561,13.57,252800.0
2012-08-06 14:00:00,19.61,19.62,19.58,19.6,242700.0,13.5631,13.57,13.5423,13.5561,242700.0
2012-08-06 14:30:00,19.6,19.6,19.56,19.57,179600.0,13.5561,13.5561,13.5285,13.5354,179600.0
2012-08-06 15:00:00,19.58,19.6,19.57,19.58,212200.0,13.5423,13.5561,13.5354,13.5423,212200.0
2012-08-06 15:30:00,19.58,19.58,19.5,19.5,517600.0,13.5423,13.5423,13.487,13.487,517600.0
2012-08-07 09:30:00,19.49,19.67,19.48,19.64,184700.0,13.4801,13.6045,13.4731,13.5838,184700.0
2012-08-07 10:00:00,19.64,19.7,19.62,19.68,278500.0,13.5838,13.6253,13.57,13.6115,278500.0
2012-08-07 10:30:00,19.68,19.7,19.63,19.63,197300.0,13.6115,13.6253,13.5769,13.5769,197300.0
2012-08-07 11:00:00,19.63,19.73,19.62,19.71,397900.0,13.5769,13.646,13.57,13.6322,397900.0
2012-08-07 11:30:00,19.71,19.8,19.71,19.8,182600.0,13.6322,13.6945,13.6322,13.6945,182600.0
2012-08-07 12:00:00,19.8,19.92,19.79,19.88,420700.0,13.6945,13.7775,13.6875,13.7498,420700.0
2012-08-07 12:30:00,19.89,19.91,19.86,19.86,185300.0,13.7567,13.7705,13.736,13.736,185300.0
2012-08-07 13:00:00,19.86,19.93,19.84,19.92,275300.0,13.736,13.7844,13.7221,13.7775,275300.0
2012-08-07 13:30:00,19.92,19.92,19.86,19.88,331200.0,13.7775,13.7775,13.736,13.7498,331200.0
2012-08-07 14:00:00,19.88,19.89,19.86,19.88,209900.0,13.7498,13.7567,13.736,13.7498,209900.0
2012-08-07 14:30:00,19.87,19.9,19.87,19.88,306100.0,13.7429,13.7636,13.7429,13.7498,306100.0
2012-08-07 15:00:00,19.87,19.89,19.85,19.87,279000.0,13.7429,13.7567,13.729,13.7429,279000.0
2012-08-07 15:30:00,19.87,19.88,19.8,19.8,746000.0,13.7429,13.7498,13.6945,13.6945,746000.0
2012-08-08 09:30:00,19.76,19.86,19.72,19.74,218200.0,13.6668,13.736,13.6391,13.653,218200.0
2012-08-08 10:00:00,19.74,19.75,19.7,19.72,127000.0,13.653,13.6599,13.6253,13.6391,127000.0
2012-08-08 10:30:00,19.72,19.73,19.65,19.66,102400.0,13.6391,13.646,13.5907,13.5976,102400.0
2012-08-08 11:00:00,19.67,19.74,19.64,19.71,240000.0,13.6045,13.653,13.5838,13.6322,240000.0
2012-08-08 11:30:00,19.7,19.71,19.64,19.7,511200.0,13.6253,13.6322,13.5838,13.6253,511200.0
2012-08-08 12:00:00,19.68,19.71,19.66,19.71,154000.0,13.6115,13.6322,13.5976,13.6322,154000.0
2012-08-08 12:30:00,19.71,19.79,19.71,19.75,320900.0,13.6322,13.6875,13.6322,13.6599,320900.0
2012-08-08 13:00:00,19.75,19.83,19.74,19.78,554400.0,13.6599,13.7152,13.653,13.6806,554400.0
2012-08-08 13:30:00,19.78,19.79,19.74,19.75,256100.0,13.6806,13.6875,13.653,13.6599,256100.0
2012-08-08 14:00:00,19.75,19.75,19.72,19.75,100800.0,13.6599,13.6599,13.6391,13.6599,100800.0
2012-08-08 14:30:00,19.75,19.76,19.73,19.75,156300.0,13.6599,13.6668,13.646,13.6599,156300.0
2012-08-08 15:00:00,19.75,19.77,19.73,19.75,268900.0,13.6599,13.6737,13.646,13.6599,268900.0
2012-08-08 15:30:00,19.74,19.75,19.68,19.7,845300.0,13.653,13.6599,13.6115,13.6253,845300.0
2012-08-09 09:30:00,19.68,19.9,19.68,19.83,281500.0,13.6115,13.7636,13.6115,13.7152,281500.0
2012-08-09 10:00:00,19.83,19.9,19.82,19.83,427500.0,13.7152,13.7636,13.7083,13.7152,427500.0
2012-08-09 10:30:00,19.84,19.86,19.84,19.85,163200.0,13.7221,13.736,13.7221,13.729,163200.0
2012-08-09 11:00:00,19.85,19.86,19.83,19.84,160700.0,13.729,13.736,13.7152,13.7221,160700.0
2012-08-09 11:30:00,19.83,19.85,19.76,19.78,193200.0,13.7152,13.729,13.6668,13.6806,193200.0
2012-08-09 12:00:00,19.78,19.8,19.75,19.76,94500.0,13.6806,13.6945,13.6599,13.6668,94500.0
2012-08-09 12:30:00,19.77,19.8,19.74,19.8,273500.0,13.6737,13.6945,13.653,13.6945,273500.0
2012-08-09 13:00:00,19.8,19.85,19.79,19.84,134400.0,13.6945,13.729,13.6875,13.7221,134400.0
2012-08-09 13:30:00,19.85,19.85,19.81,19.81,158800.0,13.729,13.729,13.7014,13.7014,158800.0
2012-08-09 14:00:00,19.82,19.83,19.78,19.81,92300.0,13.7083,13.7152,13.6806,13.7014,92300.0
2012-08-09 14:30:00,19.81,19.84,19.8,19.83,117600.0,13.7014,13.7221,13.6945,13.7152,117600.0
2012-08-09 15:00:00,19.83,19.84,19.79,19.82,149700.0,13.7152,13.7221,13.6875,13.7083,149700.0
2012-08-09 15:30:00,19.82,19.82,19.74,19.78,551600.0,13.7083,13.7083,13.653,13.6806,551600.0
2012-08-10 09:30:00,19.69,19.74,19.6,19.71,393600.0,13.6184,13.653,13.5561,13.6322,393600.0
2012-08-10 10:00:00,19.71,19.81,19.71,19.75,545600.0,13.6322,13.7014,13.6322,13.6599,545600.0
2012-08-10 10:30:00,19.75,19.78,19.74,19.74,220300.0,13.6599,13.6806,13.653,13.653,220300.0
2012-08-10 11:00:00,19.75,19.75,19.69,19.71,171700.0,13.6599,13.6599,13.6184,13.6322,171700.0
2012-08-10 11:30:00,19.72,19.72,19.68,19.7,45100.0,13.6391,13.6391,13.6115,13.6253,45100.0
2012-08-10 12:00:00,19.7,19.7,19.67,19.67,58300.0,13.6253,13.6253,13.6045,13.6045,58300.0
2012-08-10 12:30:00,19.68,19.68,19.65,19.67,78400.0,13.6115,13.6115,13.5907,13.6045,78400.0
2012-08-10 13:00:00,19.67,19.7,19.67,19.69,102600.0,13.6045,13.6253,13.6045,13.6184,102600.0
2012-08-10 13:30:00,19.69,19.72,19.68,19.71,193000.0,13.6184,13.6391,13.6115,13.6322,193000.0
2012-08-10 14:00:00,19.72,19.74,19.71,19.73,61400.0,13.6391,13.653,13.6322,13.646,61400.0
2012-08-10 14:30:00,19.73,19.74,19.71,19.73,115000.0,13.646,13.653,13.6322,13.646,115000.0
2012-08-10 15:00:00,19.73,19.75,19.73,19.74,106600.0,13.646,13.6599,13.646,13.653,106600.0
2012-08-10 15:30:00,19.75,19.81,19.74,19.75,759000.0,13.6599,13.7014,13.653,13.6599,759000.0
2012-08-13 09:30:00,19.72,19.75,19.67,19.75,185200.0,13.6391,13.6599,13.6045,13.6599,185200.0
2012-08-13 10:00:00,19.75,19.75,19.68,19.71,228800.0,13.6599,13.6599,13.6115,13.6322,228800.0
2012-08-13 10:30:00,19.71,19.72,19.65,19.65,301300.0,13.6322,13.6391,13.5907,13.5907,301300.0
2012-08-13 11:00:00,19.65,19.75,19.65,19.74,233400.0,13.5907,13.6599,13.5907,13.653,233400.0
2012-08-13 11:30:00,19.74,19.76,19.73,19.75,93200.0,13.653,13.6668,13.646,13.6599,93200.0
2012-08-13 12:00:00,19.74,19.75,19.73,19.74,49300.0,13.653,13.6599,13.646,13.653,49300.0
2012-08-13 12:30:00,19.74,19.75,19.72,19.74,64500.0,13.653,13.6599,13.6391,13.653,64500.0
2012-08-13 13:00:00,19.74,19.75,19.7,19.72,75800.0,13.653,13.6599,13.6253,13.6391,75800.0
2012-08-13 13:30:00,19.71,19.72,19.7,19.71,89400.0,13.6322,13.6391,13.6253,13.6322,89400.0
2012-08-13 14:00:00,19.71,19.76,19.7,19.75,123300.0,13.6322,13.6668,13.6253,13.6599,123300.0
2012-08-13 14:30:00,19.74,19.75,19.73,19.75,118400.0,13.653,13.6599,13.646,13.6599,118400.0
2012-08-13 15:00:00,19.75,19.75,19.73,19.75,125500.0,13.6599,13.6599,13.646,13.6599,125500.0
2012-08-13 15:30:00,19.74,19.77,19.73,19.74,823100.0,13.653,13.6737,13.646,13.653,823100.0
2012-08-14 09:30:00,19.82,19.88,19.77,19.84,399900.0,13.7083,13.7498,13.6737,13.7221,399900.0
2012-08-14 10:00:00,19.85,19.91,19.84,19.86,346200.0,13.729,13.7705,13.7221,13.736,346200.0
2012-08-14 10:30:00,19.86,19.95,19.86,19.92,269200.0,13.736,13.7982,13.736,13.7775,269200.0
2012-08-14 11:00:00,19.92,19.95,19.89,19.94,155900.0,13.7775,13.7982,13.7567,13.7913,155900.0
2012-08-14 11:30:00,19.94,19.99,19.92,19.96,180400.0,13.7913,13.8259,13.7775,13.8051,180400.0
2012-08-14 12:00:00,19.96,19.98,19.94,19.95,154500.0,13.8051,13.819,13.7913,13.7982,154500.0
2012-08-14 12:30:00,19.95,19.96,19.91,19.94,83200.0,13.7982,13.8051,13.7705,13.7913,83200.0
2012-08-14 13:00:00,19.94,19.96,19.87,19.88,332500.0,13.7913,13.8051,13.7429,13.7498,332500.0
2012-08-14 13:30:00,19.88,19.91,19.87,19.89,957100.0,13.7498,13.7705,13.7429,13.7567,957100.0
2012-08-14 14:00:00,19.89,19.89,19.81,19.81,363800.0,13.7567,13.7567,13.7014,13.7014,363800.0
2012-08-14 14:30:00,19.82,19.88,19.81,19.86,397900.0,13.7083,13.7498,13.7014,13.736,397900.0
2012-08-14 15:00:00,19.86,19.86,19.8,19.81,603400.0,13.736,13.736,13.6945,13.7014,603400.0
2012-08-14 15:30:00,19.8,19.81,19.75,19.8,1182500.0,13.6945,13.7014,13.6599,13.6945,1182500.0
2012-08-15 09:30:00,19.85,20.22,19.85,20.17,945900.0,13.729,13.985,13.729,13.9504,945900.0
2012-08-15 10:00:00,20.16,20.23,20.12,20.12,1079100.0,13.9435,13.9919,13.9158,13.9158,1079100.0
2012-08-15 10:30:00,20.13,20.15,19.96,20.02,736000.0,13.9227,13.9365,13.8051,13.8466,736000.0
2012-08-15 11:00:00,20.02,20.03,19.91,19.95,942400.0,13.8466,13.8535,13.7705,13.7982,942400.0
2012-08-15 11:30:00,19.95,20.0,19.95,19.98,421200.0,13.7982,13.8328,13.7982,13.819,421200.0
2012-08-15 12:00:00,19.98,20.0,19.98,19.99,115500.0,13.819,13.8328,13.819,13.8259,115500.0
2012-08-15 12:30:00,19.99,19.99,19.98,19.98,128800.0,13.8259,13.8259,13.819,13.819,128800.0
2012-08-15 13:00:00,19.98,19.99,19.93,19.94,370000.0,13.819,13.8259,13.7844,13.7913,370000.0
2012-08-15 13:30:00,19.94,19.95,19.9,19.91,272800.0,13.7913,13.7982,13.7636,13.7705,272800.0
2012-08-15 14:00:00,19.9,19.93,19.88,19.89,526000.0,13.7636,13.7844,13.7498,13.7567,526000.0
2012-08-15 14:30:00,19.89,19.9,19.84,19.85,446200.0,13.7567,13.7636,13.7221,13.729,446200.0
2012-08-15 15:00:00,19.85,19.87,19.83,19.86,671800.0,13.729,13.7429,13.7152,13.736,671800.0
2012-08-15 15:30:00,19.86,19.89,19.84,19.87,939500.0,13.736,13.7567,13.7221,13.7429,939500.0
2012-08-16 09:30:00,19.85,19.96,19.74,19.84,234000.0,13.729,13.8051,13.653,13.7221,234000.0
2012-08-16 10:00:00,19.84,19.85,19.77,19.85,257900.0,13.7221,13.729,13.6737,13.729,257900.0
2012-08-16 10:30:00,19.84,19.85,19.8,19.81,245000.0,13.7221,13.729,13.6945,13.7014,245000.0
2012-08-16 11:00:00,19.81,19.83,19.78,19.83,206500.0,13.7014,13.7152,13.6806,13.7152,206500.0
2012-08-16 11:30:00,19.82,19.84,19.8,19.83,124800.0,13.7083,13.7221,13.6945,13.7152,124800.0
2012-08-16 12:00:00,19.84,19.85,19.81,19.83,254400.0,13.7221,13.729,13.7014,13.7152,254400.0
2012-08-16 12:30:00,19.83,19.86,19.82,19.86,117300.0,13.7152,13.736,13.7083,13.736,117300.0
2012-08-16 13:00:00,19.86,19.87,19.83,19.85,152900.0,13.736,13.7429,13.7152,13.729,152900.0
2012-08-16 13:30:00,19.85,19.86,19.81,19.82,173500.0,13.729,13.736,13.7014,13.7083,173500.0
2012-08-16 14:00:00,19.82,19.84,19.75,19.79,392100.0,13.7083,13.7221,13.6599,13.6875,392100.0
2012-08-16 14:30:00,19.78,19.82,19.78,19.81,434000.0,13.6806,13.7083,13.6806,13.7014,434000.0
2012-08-16 15:00:00,19.81,19.82,19.79,19.79,386400.0,13.7014,13.7083,13.6875,13.6875,386400.0
2012-08-16 15:30:00,19.8,19.81,19.76,19.79,908300.0,13.6945,13.7014,13.6668,13.6875,908300.0
2012-08-17 09:30:00,19.8,19.99,19.66,19.73,580100.0,13.6945,13.8259,13.5976,13.646,580100.0
2012-08-17 10:00:00,19.73,19.75,19.69,19.7,289700.0,13.646,13.6599,13.6184,13.6253,289700.0
2012-08-17 10:30:00,19.7,19.76,19.64,19.75,455000.0,13.6253,13.6668,13.5838,13.6599,455000.0
2012-08-17 11:00:00,19.75,19.76,19.73,19.76,115500.0,13.6599,13.6668,13.646,13.6668,115500.0
2012-08-17 11:30:00,19.75,19.81,19.74,19.76,219000.0,13.6599,13.7014,13.653,13.6668,219000.0
2012-08-17 12:00:00,19.77,19.79,19.76,19.76,68000.0,13.6737,13.6875,13.6668,13.6668,68000.0
2012-08-17 12:30:00,19.77,19.78,19.75,19.75,71300.0,13.6737,13.6806,13.6599,13.6599,71300.0
2012-08-17 13:00:00,19.76,19.77,19.74,19.77,142700.0,13.6668,13.6737,13.653,13.6737,142700.0
2012-08-17 13:30:00,19.77,19.79,19.76,19.76,112300.0,13.6737,13.6875,13.6668,13.6668,112300.0
2012-08-17 14:00:00,19.76,19.77,19.75,19.75,111600.0,13.6668,13.6737,13.6599,13.6599,111600.0
2012-08-17 14:30:00,19.75,19.77,19.75,19.76,156700.0,13.6599,13.6737,13.6599,13.6668,156700.0
2012-08-17 15:00:00,19.76,19.78,19.75,19.77,191000.0,13.6668,13.6806,13.6599,13.6737,191000.0
2012-08-17 15:30:00,19.76,19.78,19.73,19.75,820500.0,13.6668,13.6806,13.646,13.6599,820500.0
2012-08-20 09:30:00,19.7,19.72,19.61,19.63,209000.0,13.6253,13.6391,13.5631,13.5769,209000.0
2012-08-20 10:00:00,19.62,19.64,19.58,19.6,177100.0,13.57,13.5838,13.5423,13.5561,177100.0
2012-08-20 10:30:00,19.6,19.7,19.57,19.69,275300.0,13.5561,13.6253,13.5354,13.6184,275300.0
2012-08-20 11:00:00,19.68,19.73,19.68,19.68,91500.0,13.6115,13.646,13.6115,13.6115,91500.0
2012-08-20 11:30:00,19.68,19.71,19.67,19.69,116500.0,13.6115,13.6322,13.6045,13.6184,116500.0
2012-08-20 12:00:00,19.69,19.72,19.68,19.71,127700.0,13.6184,13.6391,13.6115,13.6322,127700.0
2012-08-20 12:30:00,19.7,19.71,19.66,19.67,139400.0,13.6253,13.6322,13.5976,13.6045,139400.0
2012-08-20 13:00:00,19.67,19.7,19.66,19.7,51800.0,13.6045,13.6253,13.5976,13.6253,51800.0
2012-08-20 13:30:00,19.7,19.7,19.67,19.67,116700.0,13.6253,13.6253,13.6045,13.6045,116700.0
2012-08-20 14:00:00,19.67,19.72,19.67,19.71,82100.0,13.6045,13.6391,13.6045,13.6322,82100.0
2012-08-20 14:30:00,19.71,19.73,19.71,19.73,81700.0,13.6322,13.646,13.6322,13.646,81700.0
2012-08-20 15:00:00,19.73,19.75,19.71,19.74,135400.0,13.646,13.6599,13.6322,13.653,135400.0
2012-08-20 15:30:00,19.75,19.77,19.73,19.77,522500.0,13.6599,13.6737,13.646,13.6737,522500.0
2012-08-21 09:30:00,19.78,19.9,19.73,19.82,294500.0,13.6806,13.7636,13.646,13.7083,294500.0
2012-08-21 10:00:00,19.83,19.99,19.83,19.99,211700.0,13.7152,13.8259,13.7152,13.8259,211700.0
2012-08-21 10:30:00,19.99,20.0,19.94,19.94,188800.0,13.8259,13.8328,13.7913,13.7913,188800.0
2012-08-21 11:00:00,19.94,19.97,19.88,19.92,586000.0,13.7913,13.812,13.7498,13.7775,586000.0
2012-08-21 11:30:00,19.93,19.96,19.86,19.93,199300.0,13.7844,13.8051,13.736,13.7844,199300.0
2012-08-21 12:00:00,19.93,19.93,19.88,19.93,182200.0,13.7844,13.7844,13.7498,13.7844,182200.0
2012-08-21 12:30:00,19.93,19.93,19.88,19.91,148500.0,13.7844,13.7844,13.7498,13.7705,148500.0
2012-08-21 13:00:00,19.91,19.92,19.89,19.89,150500.0,13.7705,13.7775,13.7567,13.7567,150500.0
2012-08-21 13:30:00,19.89,19.9,19.83,19.83,122300.0,13.7567,13.7636,13.7152,13.7152,122300.0
2012-08-21 14:00:00,19.83,19.85,19.79,19.8,134500.0,13.7152,13.729,13.6875,13.6945,134500.0
2012-08-21 14:30:00,19.79,19.82,19.79,19.82,92800.0,13.6875,13.7083,13.6875,13.7083,92800.0
2012-08-21 15:00:00,19.81,19.82,19.76,19.76,187000.0,13.7014,13.7083,13.6668,13.6668,187000.0
2012-08-21 15:30:00,19.76,19.8,19.75,19.8,523200.0,13.6668,13.6945,13.6599,13.6945,523200.0
2012-08-22 09:30:00,19.75,19.93,19.7,19.88,255900.0,13.6599,13.7844,13.6253,13.7498,255900.0
2012-08-22 10:00:00,19.87,19.88,19.78,19.79,221400.0,13.7429,13.7498,13.6806,13.6875,221400.0
2012-08-22 10:30:00,19.8,19.81,19.71,19.73,157700.0,13.6945,13.7014,13.6322,13.646,157700.0
2012-08-22 11:00:00,19.73,19.77,19.72,19.77,71200.0,13.646,13.6737,13.6391,13.6737,71200.0
2012-08-22 11:30:00,19.77,19.79,19.72,19.79,64000.0,13.6737,13.6875,13.6391,13.6875,64000.0
2012-08-22 12:00:00,19.79,19.79,19.74,19.75,78800.0,13.6875,13.6875,13.653,13.6599,78800.0
2012-08-22 12:30:00,19.76,19.76,19.71,19.74,178100.0,13.6668,13.6668,13.6322,13.653,178100.0
2012-08-22 13:00:00,19.74,19.75,19.7,19.74,61800.0,13.653,13.6599,13.6253,13.653,61800.0
2012-08-22 13:30:00,19.75,19.77,19.73,19.75,93300.0,13.6599,13.6737,13.646,13.6599,93300.0
2012-08-22 14:00:00,19.74,19.78,19.7,19.74,240600.0,13.653,13.6806,13.6253,13.653,240600.0
2012-08-22 14:30:00,19.74,19.8,19.74,19.79,192500.0,13.653,13.6945,13.653,13.6875,192500.0
2012-08-22 15:00:00,19.79,19.8,19.75,19.78,185000.0,13.6875,13.6945,13.6599,13.6806,185000.0
2012-08-22 15:30:00,19.78,19.78,19.71,19.73,730900.0,13.6806,13.6806,13.6322,13.646,730900.0
2012-08-23 09:30:00,19.72,19.74,19.58,19.64,231600.0,13.6391,13.653,13.5423,13.5838,231600.0
2012-08-23 10:00:00,19.63,19.66,19.6,19.6,185400.0,13.5769,13.5976,13.5561,13.5561,185400.0
2012-08-23 10:30:00,19.6,19.71,19.6,19.67,441500.0,13.5561,13.6322,13.5561,13.6045,441500.0
2012-08-23 11:00:00,19.68,19.69,19.66,19.68,136700.0,13.6115,13.6184,13.5976,13.6115,136700.0
2012-08-23 11:30:00,19.69,19.69,19.66,19.68,171300.0,13.6184,13.6184,13.5976,13.6115,171300.0
2012-08-23 12:00:00,19.68,19.69,19.62,19.66,130500.0,13.6115,13.6184,13.57,13.5976,130500.0
2012-08-23 12:30:00,19.66,19.68,19.65,19.68,78600.0,13.5976,13.6115,13.5907,13.6115,78600.0
2012-08-23 13:00:00,19.68,19.68,19.61,19.61,243700.0,13.6115,13.6115,13.5631,13.5631,243700.0
2012-08-23 13:30:00,19.62,19.66,19.61,19.64,100300.0,13.57,13.5976,13.5631,13.5838,100300.0
2012-08-23 14:00:00,19.63,19.65,19.6,19.62,125800.0,13.5769,13.5907,13.5561,13.57,125800.0
2012-08-23 14:30:00,19.62,19.65,19.6,19.64,186700.0,13.57,13.5907,13.5561,13.5838,186700.0
2012-08-23 15:00:00,19.63,19.64,19.59,19.6,237800.0,13.5769,13.5838,13.5492,13.5561,237800.0
2012-08-23 15:30:00,19.6,19.63,19.56,19.58,658900.0,13.5561,13.5769,13.5285,13.5423,658900.0
2012-08-24 09:30:00,19.53,19.66,19.49,19.54,351300.0,13.5077,13.5976,13.4801,13.5146,351300.0
2012-08-24 10:00:00,19.54,19.6,19.53,19.54,151300.0,13.5146,13.5561,13.5077,13.5146,151300.0
2012-08-24 10:30:00,19.54,19.62,19.54,19.58,149200.0,13.5146,13.57,13.5146,13.5423,149200.0
2012-08-24 11:00:00,19.59,19.68,19.57,19.64,272600.0,13.5492,13.6115,13.5354,13.5838,272600.0
2012-08-24 11:30:00,19.64,19.68,19.64,19.66,244900.0,13.5838,13.6115,13.5838,13.5976,244900.0
2012-08-24 12:00:00,19.67,19.73,19.66,19.73,112000.0,13.6045,13.646,13.5976,13.646,112000.0
2012-08-24 12:30:00,19.73,19.75,19.72,19.72,126200.0,13.646,13.6599,13.6391,13.6391,126200.0
2012-08-24 13:00:00,19.72,19.73,19.7,19.72,134000.0,13.6391,13.646,13.6253,13.6391,134000.0
2012-08-24 13:30:00,19.73,19.82,19.72,19.78,448200.0,13.646,13.7083,13.6391,13.6806,448200.0
2012-08-24 14:00:00,19.78,19.81,19.78,19.79,154900.0,13.6806,13.7014,13.6806,13.6875,154900.0
2012-08-24 14:30:00,19.79,19.81,19.78,19.78,168700.0,13.6875,13.7014,13.6806,13.6806,168700.0
2012-08-24 15:00:00,19.78,19.81,19.76,19.79,294500.0,13.6806,13.7014,13.6668,13.6875,294500.0
2012-08-24 15:30:00,19.8,19.81,19.74,19.75,745100.0,13.6945,13.7014,13.653,13.6599,745100.0
2012-08-27 09:30:00,19.76,19.88,19.76,19.81,337900.0,13.6668,13.7498,13.6668,13.7014,337900.0
2012-08-27 10:00:00,19.8,19.85,19.78,19.8,186900.0,13.6945,13.729,13.6806,13.6945,186900.0
2012-08-27 10:30:00,19.8,19.85,19.79,19.84,114600.0,13.6945,13.729,13.6875,13.7221,114600.0
2012-08-27 11:00:00,19.84,19.94,19.84,19.93,328100.0,13.7221,13.7913,13.7221,13.7844,328100.0
2012-08-27 11:30:00,19.94,20.02,19.94,19.99,266500.0,13.7913,13.8466,13.7913,13.8259,266500.0
2012-08-27 12:00:00,19.99,20.02,19.99,20.0,255500.0,13.8259,13.8466,13.8259,13.8328,255500.0
2012-08-27 12:30:00,20.0,20.0,19.88,19.92,508800.0,13.8328,13.8328,13.7498,13.7775,508800.0
2012-08-27 13:00:00,19.93,19.95,19.91,19.93,217100.0,13.7844,13.7982,13.7705,13.7844,217100.0
2012-08-27 13:30:00,19.93,19.96,19.9,19.95,470200.0,13.7844,13.8051,13.7636,13.7982,470200.0
2012-08-27 14:00:00,19.95,19.95,19.89,19.89,256300.0,13.7982,13.7982,13.7567,13.7567,256300.0
2012-08-27 14:30:00,19.89,19.92,19.89,19.92,143000.0,13.7567,13.7775,13.7567,13.7775,143000.0
2012-08-27 15:00:00,19.92,19.95,19.91,19.91,245400.0,13.7775,13.7982,13.7705,13.7705,245400.0
2012-08-27 15:30:00,19.91,19.91,19.88,19.91,483600.0,13.7705,13.7705,13.7498,13.7705,483600.0
2012-08-28 09:30:00,19.79,19.92,19.74,19.78,334800.0,13.6875,13.7775,13.653,13.6806,334800.0
2012-08-28 10:00:00,19.78,19.88,19.76,19.87,169900.0,13.6806,13.7498,13.6668,13.7429,169900.0
2012-08-28 10:30:00,19.87,19.91,19.86,19.86,159300.0,13.7429,13.7705,13.736,13.736,159300.0
2012-08-28 11:00:00,19.86,19.9,19.86,19.89,89000.0,13.736,13.7636,13.736,13.7567,89000.0
2012-08-28 11:30:00,19.89,19.92,19.88,19.9,98800.0,13.7567,13.7775,13.7498,13.7636,98800.0
2012-08-28 12:00:00,19.91,19.94,19.91,19.93,106200.0,13.7705,13.7913,13.7705,13.7844,106200.0
2012-08-28 12:30:00,19.93,19.93,19.91,19.92,103300.0,13.7844,13.7844,13.7705,13.7775,103300.0
2012-08-28 13:00:00,19.92,19.95,19.88,19.91,202800.0,13.7775,13.7982,13.7498,13.7705,202800.0
2012-08-28 13:30:00,19.9,19.93,19.9,19.9,118500.0,13.7636,13.7844,13.7636,13.7636,118500.0
2012-08-28 14:00:00,19.9,19.93,19.89,19.91,221800.0,13.7636,13.7844,13.7567,13.7705,221800.0
2012-08-28 14:30:00,19.91,19.92,19.88,19.89,157600.0,13.7705,13.7775,13.7498,13.7567,157600.0
2012-08-28 15:00:00,19.89,19.92,19.88,19.88,221300.0,13.7567,13.7775,13.7498,13.7498,221300.0
2012-08-28 15:30:00,19.89,19.89,19.85,19.86,627600.0,13.7567,13.7567,13.729,13.736,627600.0
2012-08-29 09:30:00,19.83,19.86,19.72,19.73,316400.0,13.7152,13.736,13.6391,13.646,316400.0
2012-08-29 10:00:00,19.74,19.74,19.66,19.66,167700.0,13.653,13.653,13.5976,13.5976,167700.0
2012-08-29 10:30:00,19.66,19.72,19.64,19.66,237500.0,13.5976,13.6391,13.5838,13.5976,237500.0
2012-08-29 11:00:00,19.66,19.67,19.6,19.62,201400.0,13.5976,13.6045,13.5561,13.57,201400.0
2012-08-29 11:30:00,19.62,19.66,19.61,19.61,398500.0,13.57,13.5976,13.5631,13.5631,398500.0
2012-08-29 12:00:00,19.61,19.63,19.6,19.61,150500.0,13.5631,13.5769,13.5561,13.5631,150500.0
2012-08-29 12:30:00,19.6,19.65,19.6,19.62,224200.0,13.5561,13.5907,13.5561,13.57,224200.0
2012-08-29 13:00:00,19.63,19.64,19.61,19.62,233500.0,13.5769,13.5838,13.5631,13.57,233500.0
2012-08-29 13:30:00,19.62,19.62,19.59,19.59,155300.0,13.57,13.57,13.5492,13.5492,155300.0
2012-08-29 14:00:00,19.59,19.61,19.57,19.57,332700.0,13.5492,13.5631,13.5354,13.5354,332700.0
2012-08-29 14:30:00,19.58,19.59,19.55,19.56,196600.0,13.5423,13.5492,13.5216,13.5285,196600.0
2012-08-29 15:00:00,19.56,19.57,19.55,19.55,202000.0,13.5285,13.5354,13.5216,13.5216,202000.0
2012-08-29 15:30:00,19.56,19.56,19.53,19.56,676500.0,13.5285,13.5285,13.5077,13.5285,676500.0
2012-08-30 09:30:00,19.46,19.5,19.37,19.5,178600.0,13.4593,13.487,13.3971,13.487,178600.0
2012-08-30 10:00:00,19.5,19.51,19.47,19.48,267500.0,13.487,13.4939,13.4662,13.4731,267500.0
2012-08-30 10:30:00,19.48,19.51,19.48,19.51,241800.0,13.4731,13.4939,13.4731,13.4939,241800.0
2012-08-30 11:00:00,19.51,19.55,19.5,19.54,99400.0,13.4939,13.5216,13.487,13.5146,99400.0
2012-08-30 11:30:00,19.55,19.55,19.5,19.5,77500.0,13.5216,13.5216,13.487,13.487,77500.0
2012-08-30 12:00:00,19.51,19.51,19.5,19.5,91100.0,13.4939,13.4939,13.487,13.487,91100.0
2012-08-30 12:30:00,19.5,19.52,19.5,19.51,84700.0,13.487,13.5008,13.487,13.4939,84700.0
2012-08-30 13:00:00,19.52,19.52,19.51,19.52,61600.0,13.5008,13.5008,13.4939,13.5008,61600.0
2012-08-30 13:30:00,19.52,19.56,19.51,19.55,96900.0,13.5008,13.5285,13.4939,13.5216,96900.0
2012-08-30 14:00:00,19.55,19.58,19.54,19.55,184700.0,13.5216,13.5423,13.5146,13.5216,184700.0
2012-08-30 14:30:00,19.55,19.56,19.53,19.54,150400.0,13.5216,13.5285,13.5077,13.5146,150400.0
2012-08-30 15:00:00,19.54,19.57,19.53,19.57,265900.0,13.5146,13.5354,13.5077,13.5354,265900.0
2012-08-30 15:30:00,19.57,19.58,19.53,19.53,489000.0,13.5354,13.5423,13.5077,13.5077,489000.0
2012-08-31 09:30:00,19.59,19.75,19.52,19.7,396200.0,13.5492,13.6599,13.5008,13.6253,396200.0
2012-08-31 10:00:00,19.7,19.71,19.64,19.66,408800.0,13.6253,13.6322,13.5838,13.5976,408800.0
2012-08-31 10:30:00,19.66,19.69,19.59,19.59,712800.0,13.5976,13.6184,13.5492,13.5492,712800.0
2012-08-31 11:00:00,19.6,19.61,19.57,19.57,253800.0,13.5561,13.5631,13.5354,13.5354,253800.0
2012-08-31 11:30:00,19.57,19.59,19.51,19.52,91400.0,13.5354,13.5492,13.4939,13.5008,91400.0
2012-08-31 12:00:00,19.51,19.53,19.47,19.49,170500.0,13.4939,13.5077,13.4662,13.4801,170500.0
2012-08-31 12:30:00,19.49,19.51,19.48,19.49,153000.0,13.4801,13.4939,13.4731,13.4801,153000.0
2012-08-31 13:00:00,19.49,19.5,19.42,19.46,220600.0,13.4801,13.487,13.4316,13.4593,220600.0
2012-08-31 13:30:00,19.46,19.52,19.46,19.5,140100.0,13.4593,13.5008,13.4593,13.487,140100.0
2012-08-31 14:00:00,19.5,19.58,19.5,19.56,151500.0,13.487,13.5423,13.487,13.5285,151500.0
2012-08-31 14:30:00,19.56,19.57,19.54,19.55,238900.0,13.5285,13.5354,13.5146,13.5216,238900.0
2012-08-31 15:00:00,19.56,19.56,19.54,19.54,301400.0,13.5285,13.5285,13.5146,13.5146,301400.0
2012-08-31 15:30:00,19.55,19.57,19.52,19.53,944400.0,13.5216,13.5354,13.5008,13.5077,944400.0
2012-09-04 09:30:00,19.55,19.57,19.44,19.5,379600.0,13.5216,13.5354,13.4455,13.487,379600.0
2012-09-04 10:00:00,19.5,19.5,19.37,19.38,146100.0,13.487,13.487,13.3971,13.404,146100.0
2012-09-04 10:30:00,19.37,19.44,19.35,19.41,165200.0,13.3971,13.4455,13.3832,13.4247,165200.0
2012-09-04 11:00:00,19.41,19.45,19.4,19.44,200200.0,13.4247,13.4524,13.4178,13.4455,200200.0
2012-09-04 11:30:00,19.44,19.45,19.4,19.42,102100.0,13.4455,13.4524,13.4178,13.4316,102100.0
2012-09-04 12:00:00,19.42,19.42,19.39,19.4,107400.0,13.4316,13.4316,13.4109,13.4178,107400.0
2012-09-04 12:30:00,19.4,19.43,19.4,19.42,78200.0,13.4178,13.4386,13.4178,13.4316,78200.0
2012-09-04 13:00:00,19.42,19.45,19.41,19.42,104800.0,13.4316,13.4524,13.4247,13.4316,104800.0
2012-09-04 13:30:00,19.43,19.44,19.42,19.42,103700.0,13.4386,13.4455,13.4316,13.4316,103700.0
2012-09-04 14:00:00,19.42,19.48,19.42,19.46,139900.0,13.4316,13.4731,13.4316,13.4593,139900.0
2012-09-04 14:30:00,19.46,19.52,19.45,19.45,296300.0,13.4593,13.5008,13.4524,13.4524,296300.0
2012-09-04 15:00:00,19.45,19.48,19.44,19.47,324300.0,13.4524,13.4731,13.4455,13.4662,324300.0
2012-09-04 15:30:00,19.47,19.47,19.4,19.42,453500.0,13.4662,13.4662,13.4178,13.4316,453500.0
2012-09-05 09:30:00,19.48,19.48,19.34,19.35,181100.0,13.4731,13.4731,13.3763,13.3832,181100.0
2012-09-05 10:00:00,19.34,19.44,19.34,19.44,183900.0,13.3763,13.4455,13.3763,13.4455,183900.0
2012-09-05 10:30:00,19.44,19.47,19.43,19.44,274600.0,13.4455,13.4662,13.4386,13.4455,274600.0
2012-09-05 11:00:00,19.43,19.46,19.43,19.44,85100.0,13.4386,13.4593,13.4386,13.4455,85100.0
2012-09-05 11:30:00,19.43,19.46,19.43,19.46,106200.0,13.4386,13.4593,13.4386,13.4593,106200.0
2012-09-05 12:00:00,19.46,19.46,19.44,19.45,109900.0,13.4593,13.4593,13.4455,13.4524,109900.0
2012-09-05 12:30:00,19.46,19.46,19.42,19.43,192100.0,13.4593,13.4593,13.4316,13.4386,192100.0
2012-09-05 13:00:00,19.42,19.43,19.42,19.42,61400.0,13.4316,13.4386,13.4316,13.4316,61400.0
2012-09-05 13:30:00,19.42,19.43,19.39,19.39,66500.0,13.4316,13.4386,13.4109,13.4109,66500.0
2012-09-05 14:00:00,19.39,19.41,19.38,19.4,136000.0,13.4109,13.4247,13.404,13.4178,136000.0
2012-09-05 14:30:00,19.4,19.44,19.4,19.44,91300.0,13.4178,13.4455,13.4178,13.4455,91300.0
2012-09-05 15:00:00,19.43,19.44,19.42,19.42,78600.0,13.4386,13.4455,13.4316,13.4316,78600.0
2012-09-05 15:30:00,19.43,19.43,19.41,19.42,347800.0,13.4386,13.4386,13.4247,13.4316,347800.0
2012-09-06 09:30:00,19.46,19.58,19.34,19.55,207500.0,13.4593,13.5423,13.3763,13.5216,207500.0
2012-09-06 10:00:00,19.55,19.56,19.51,19.51,354400.0,13.5216,13.5285,13.4939,13.4939,354400.0
2012-09-06 10:30:00,19.52,19.55,19.51,19.54,412600.0,13.5008,13.5216,13.4939,13.5146,412600.0
2012-09-06 11:00:00,19.54,19.55,19.52,19.55,132300.0,13.5146,13.5216,13.5008,13.5216,132300.0
2012-09-06 11:30:00,19.55,19.55,19.54,19.55,189700.0,13.5216,13.5216,13.5146,13.5216,189700.0
2012-09-06 12:00:00,19.54,19.55,19.52,19.55,147400.0,13.5146,13.5216,13.5008,13.5216,147400.0
2012-09-06 12:30:00,19.55,19.55,19.54,19.54,69400.0,13.5216,13.5216,13.5146,13.5146,69400.0
2012-09-06 13:00:00,19.54,19.55,19.54,19.55,286200.0,13.5146,13.5216,13.5146,13.5216,286200.0
2012-09-06 13:30:00,19.55,19.55,19.54,19.54,78200.0,13.5216,13.5216,13.5146,13.5146,78200.0
2012-09-06 14:00:00,19.54,19.55,19.52,19.54,155000.0,13.5146,13.5216,13.5008,13.5146,155000.0
2012-09-06 14:30:00,19.54,19.55,19.52,19.53,109600.0,13.5146,13.5216,13.5008,13.5077,109600.0
2012-09-06 15:00:00,19.52,19.53,19.49,19.5,200900.0,13.5008,13.5077,13.4801,13.487,200900.0
2012-09-06 15:30:00,19.49,19.51,19.44,19.47,851200.0,13.4801,13.4939,13.4455,13.4662,851200.0
2012-09-07 09:30:00,19.54,19.55,19.39,19.44,411600.0,13.5146,13.5216,13.4109,13.4455,411600.0
2012-09-07 10:00:00,19.44,19.46,19.43,19.45,256600.0,13.4455,13.4593,13.4386,13.4524,256600.0
2012-09-07 10:30:00,19.45,19.46,19.43,19.44,183700.0,13.4524,13.4593,13.4386,13.4455,183700.0
2012-09-07 11:00:00,19.44,19.45,19.42,19.43,172400.0,13.4455,13.4524,13.4316,13.4386,172400.0
2012-09-07 11:30:00,19.43,19.44,19.38,19.39,196600.0,13.4386,13.4455,13.404,13.4109,196600.0
2012-09-07 12:00:00,19.4,19.42,19.39,19.41,125200.0,13.4178,13.4316,13.4109,13.4247,125200.0
2012-09-07 12:30:00,19.42,19.42,19.4,19.41,154000.0,13.4316,13.4316,13.4178,13.4247,154000.0
2012-09-07 13:00:00,19.4,19.42,19.39,19.42,255200.0,13.4178,13.4316,13.4109,13.4316,255200.0
2012-09-07 13:30:00,19.42,19.42,19.39,19.41,176700.0,13.4316,13.4316,13.4109,13.4247,176700.0
2012-09-07 14:00:00,19.41,19.41,19.39,19.4,191100.0,13.4247,13.4247,13.4109,13.4178,191100.0
2012-09-07 14:30:00,19.41,19.41,19.4,19.4,170400.0,13.4247,13.4247,13.4178,13.4178,170400.0
2012-09-07 15:00:00,19.41,19.41,19.37,19.4,306900.0,13.4247,13.4247,13.3971,13.4178,306900.0
2012-09-07 15:30:00,19.4,19.41,19.37,19.38,977800.0,13.4178,13.4247,13.3971,13.404,977800.0
2012-09-10 09:30:00,19.47,19.57,19.39,19.55,352000.0,13.4662,13.5354,13.4109,13.5216,352000.0
2012-09-10 10:00:00,19.55,19.65,19.53,19.65,328100.0,13.5216,13.5907,13.5077,13.5907,328100.0
2012-09-10 10:30:00,19.65,19.68,19.6,19.63,325900.0,13.5907,13.6115,13.5561,13.5769,325900.0
2012-09-10 11:00:00,19.63,19.65,19.61,19.61,461000.0,13.5769,13.5907,13.5631,13.5631,461000.0
2012-09-10 11:30:00,19.61,19.63,19.61,19.62,111900.0,13.5631,13.5769,13.5631,13.57,111900.0
2012-09-10 12:00:00,19.62,19.63,19.61,19.63,72800.0,13.57,13.5769,13.5631,13.5769,72800.0
2012-09-10 12:30:00,19.63,19.64,19.62,19.63,155900.0,13.5769,13.5838,13.57,13.5769,155900.0
2012-09-10 13:00:00,19.63,19.67,19.62,19.67,113600.0,13.5769,13.6045,13.57,13.6045,113600.0
2012-09-10 13:30:00,19.67,19.67,19.63,19.64,199400.0,13.6045,13.6045,13.5769,13.5838,199400.0
2012-09-10 14:00:00,19.64,19.67,19.64,19.65,300900.0,13.5838,13.6045,13.5838,13.5907,300900.0
2012-09-10 14:30:00,19.65,19.72,19.64,19.68,442100.0,13.5907,13.6391,13.5838,13.6115,442100.0
2012-09-10 15:00:00,19.68,19.68,19.65,19.68,306100.0,13.6115,13.6115,13.5907,13.6115,306100.0
2012-09-10 15:30:00,19.68,19.7,19.62,19.64,885000.0,13.6115,13.6253,13.57,13.5838,885000.0
2012-09-11 09:30:00,19.55,19.7,19.46,19.63,285700.0,13.5216,13.6253,13.4593,13.5769,285700.0
2012-09-11 10:00:00,19.62,19.69,19.62,19.67,351300.0,13.57,13.6184,13.57,13.6045,351300.0
2012-09-11 10:30:00,19.67,19.73,19.64,19.72,307300.0,13.6045,13.646,13.5838,13.6391,307300.0
2012-09-11 11:00:00,19.72,19.78,19.71,19.73,352300.0,13.6391,13.6806,13.6322,13.646,352300.0
2012-09-11 11:30:00,19.74,19.79,19.73,19.77,177100.0,13.653,13.6875,13.646,13.6737,177100.0
2012-09-11 12:00:00,19.77,19.81,19.77,19.8,105100.0,13.6737,13.7014,13.6737,13.6945,105100.0
2012-09-11 12:30:00,19.8,19.83,19.8,19.82,156400.0,13.6945,13.7152,13.6945,13.7083,156400.0
2012-09-11 13:00:00,19.82,19.83,19.8,19.81,206800.0,13.7083,13.7152,13.6945,13.7014,206800.0
2012-09-11 13:30:00,19.81,19.82,19.81,19.82,114900.0,13.7014,13.7083,13.7014,13.7083,114900.0
2012-09-11 14:00:00,19.82,19.84,19.8,19.81,218800.0,13.7083,13.7221,13.6945,13.7014,218800.0
2012-09-11 14:30:00,19.82,19.83,19.8,19.8,214700.0,13.7083,13.7152,13.6945,13.6945,214700.0
2012-09-11 15:00:00,19.8,19.83,19.8,19.81,367400.0,13.6945,13.7152,13.6945,13.7014,367400.0
2012-09-11 15:30:00,19.8,19.82,19.79,19.8,778100.0,13.6945,13.7083,13.6875,13.6945,778100.0
2012-09-12 09:30:00,19.75,20.07,19.75,19.98,527500.0,13.6599,13.8812,13.6599,13.819,527500.0
2012-09-12 10:00:00,19.97,19.98,19.87,19.87,273400.0,13.812,13.819,13.7429,13.7429,273400.0
2012-09-12 10:30:00,19.87,19.91,19.85,19.9,168700.0,13.7429,13.7705,13.729,13.7636,168700.0
2012-09-12 11:00:00,19.9,19.97,19.89,19.96,139900.0,13.7636,13.812,13.7567,13.8051,139900.0
2012-09-12 11:30:00,19.96,19.99,19.95,19.97,163400.0,13.8051,13.8259,13.7982,13.812,163400.0
2012-09-12 12:00:00,19.97,20.03,19.97,20.01,187400.0,13.812,13.8535,13.812,13.8397,187400.0
2012-09-12 12:30:00,20.01,20.02,20.01,20.02,56300.0,13.8397,13.8466,13.8397,13.8466,56300.0
2012-09-12 13:00:00,20.01,20.05,20.0,20.01,220600.0,13.8397,13.8674,13.8328,13.8397,220600.0
2012-09-12 13:30:00,20.0,20.05,20.0,20.03,360100.0,13.8328,13.8674,13.8328,13.8535,360100.0
2012-09-12 14:00:00,20.04,20.1,20.03,20.07,939100.0,13.8605,13.902,13.8535,13.8812,939100.0
2012-09-12 14:30:00,20.08,20.11,20.06,20.1,911200.0,13.8881,13.9089,13.8743,13.902,911200.0
2012-09-12 15:00:00,20.1,20.21,20.09,20.21,1325000.0,13.902,13.978,13.895,13.978,1325000.0
2012-09-12 15:30:00,20.21,20.25,20.2,20.24,2347600.0,13.978,14.0057,13.9711,13.9988,2347600.0
2012-09-13 09:30:00,20.24,20.38,20.02,20.06,1699600.0,13.9988,14.0956,13.8466,13.8743,1699600.0
2012-09-13 10:00:00,20.07,20.2,20.07,20.12,497300.0,13.8812,13.9711,13.8812,13.9158,497300.0
2012-09-13 10:30:00,20.12,20.18,20.12,20.16,476500.0,13.9158,13.9573,13.9158,13.9435,476500.0
2012-09-13 11:00:00,20.16,20.2,20.15,20.2,489700.0,13.9435,13.9711,13.9365,13.9711,489700.0
2012-09-13 11:30:00,20.2,20.25,20.19,20.24,496100.0,13.9711,14.0057,13.9642,13.9988,496100.0
2012-09-13 12:00:00,20.24,20.29,20.22,20.23,559500.0,13.9988,14.0334,13.985,13.9919,559500.0
2012-09-13 12:30:00,20.23,20.42,20.18,20.42,370700.0,13.9919,14.1233,13.9573,14.1233,370700.0
2012-09-13 13:00:00,20.42,20.46,20.38,20.41,322000.0,14.1233,14.1509,14.0956,14.1164,322000.0
2012-09-13 13:30:00,20.41,20.48,20.4,20.45,236600.0,14.1164,14.1648,14.1094,14.144,236600.0
2012-09-13 14:00:00,20.45,20.57,20.43,20.55,578500.0,14.144,14.227,14.1302,14.2132,578500.0
2012-09-13 14:30:00,20.54,20.6,20.51,20.55,659600.0,14.2063,14.2478,14.1855,14.2132,659600.0
2012-09-13 15:00:00,20.55,20.64,20.54,20.64,363500.0,14.2132,14.2754,14.2063,14.2754,363500.0
2012-09-13 15:30:00,20.64,20.69,20.61,20.68,1014000.0,14.2754,14.31,14.2547,14.3031,1014000.0
2012-09-14 09:30:00,20.47,20.86,20.47,20.81,332900.0,14.1579,14.4276,14.1579,14.393,332900.0
2012-09-14 10:00:00,20.82,20.93,20.77,20.88,326100.0,14.3999,14.476,14.3654,14.4414,326100.0
2012-09-14 10:30:00,20.88,20.91,20.8,20.82,370800.0,14.4414,14.4622,14.3861,14.3999,370800.0
2012-09-14 11:00:00,20.82,20.94,20.82,20.93,352000.0,14.3999,14.4829,14.3999,14.476,352000.0
2012-09-14 11:30:00,20.93,20.93,20.88,20.91,511700.0,14.476,14.476,14.4414,14.4622,511700.0
2012-09-14 12:00:00,20.91,20.92,20.89,20.91,255800.0,14.4622,14.4691,14.4483,14.4622,255800.0
2012-09-14 12:30:00,20.92,20.92,20.89,20.89,219900.0,14.4691,14.4691,14.4483,14.4483,219900.0
2012-09-14 13:00:00,20.89,20.89,20.81,20.85,470900.0,14.4483,14.4483,14.393,14.4207,470900.0
2012-09-14 13:30:00,20.84,20.85,20.8,20.84,437400.0,14.4138,14.4207,14.3861,14.4138,437400.0
2012-09-14 14:00:00,20.83,20.87,20.78,20.79,364700.0,14.4069,14.4345,14.3723,14.3792,364700.0
2012-09-14 14:30:00,20.79,20.83,20.76,20.8,377600.0,14.3792,14.4069,14.3584,14.3861,377600.0
2012-09-14 15:00:00,20.8,20.81,20.74,20.76,354300.0,14.3861,14.393,14.3446,14.3584,354300.0
2012-09-14 15:30:00,20.76,20.81,20.74,20.8,778200.0,14.3584,14.393,14.3446,14.3861,778200.0
2012-09-17 09:30:00,20.73,20.84,20.73,20.81,212700.0,14.3377,14.4138,14.3377,14.393,212700.0
2012-09-17 10:00:00,20.8,20.87,20.79,20.87,368500.0,14.3861,14.4345,14.3792,14.4345,368500.0
2012-09-17 10:30:00,20.87,20.94,20.86,20.91,402300.0,14.4345,14.4829,14.4276,14.4622,402300.0
2012-09-17 11:00:00,20.91,20.93,20.89,20.92,155100.0,14.4622,14.476,14.4483,14.4691,155100.0
2012-09-17 11:30:00,20.92,20.97,20.91,20.96,182500.0,14.4691,14.5037,14.4622,14.4968,182500.0
2012-09-17 12:00:00,20.95,20.96,20.89,20.9,231100.0,14.4898,14.4968,14.4483,14.4553,231100.0
2012-09-17 12:30:00,20.89,20.9,20.87,20.89,381200.0,14.4483,14.4553,14.4345,14.4483,381200.0
2012-09-17 13:00:00,20.89,20.91,20.87,20.91,199800.0,14.4483,14.4622,14.4345,14.4622,199800.0
2012-09-17 13:30:00,20.91,20.91,20.82,20.82,209500.0,14.4622,14.4622,14.3999,14.3999,209500.0
2012-09-17 14:00:00,20.82,20.82,20.74,20.77,340300.0,14.3999,14.3999,14.3446,14.3654,340300.0
2012-09-17 14:30:00,20.77,20.78,20.72,20.73,207700.0,14.3654,14.3723,14.3308,14.3377,207700.0
2012-09-17 15:00:00,20.72,20.79,20.69,20.75,449100.0,14.3308,14.3792,14.31,14.3515,449100.0
2012-09-17 15:30:00,20.75,20.78,20.7,20.77,874700.0,14.3515,14.3723,14.3169,14.3654,874700.0
2012-09-18 09:30:00,20.81,20.82,20.71,20.78,279600.0,14.393,14.3999,14.3239,14.3723,279600.0
2012-09-18 10:00:00,20.78,20.86,20.74,20.85,272700.0,14.3723,14.4276,14.3446,14.4207,272700.0
2012-09-18 10:30:00,20.84,20.86,20.79,20.82,308000.0,14.4138,14.4276,14.3792,14.3999,308000.0
2012-09-18 11:00:00,20.82,20.89,20.79,20.86,188400.0,14.3999,14.4483,14.3792,14.4276,188400.0
2012-09-18 11:30:00,20.86,20.86,20.78,20.78,297600.0,14.4276,14.4276,14.3723,14.3723,297600.0
2012-09-18 12:00:00,20.79,20.79,20.73,20.74,176800.0,14.3792,14.3792,14.3377,14.3446,176800.0
2012-09-18 12:30:00,20.73,20.74,20.7,20.73,370800.0,14.3377,14.3446,14.3169,14.3377,370800.0
2012-09-18 13:00:00,20.73,20.8,20.72,20.8,406900.0,14.3377,14.3861,14.3308,14.3861,406900.0
2012-09-18 13:30:00,20.8,20.8,20.78,20.78,69000.0,14.3861,14.3861,14.3723,14.3723,69000.0
2012-09-18 14:00:00,20.78,20.79,20.74,20.74,316400.0,14.3723,14.3792,14.3446,14.3446,316400.0
2012-09-18 14:30:00,20.75,20.79,20.73,20.78,185900.0,14.3515,14.3792,14.3377,14.3723,185900.0
2012-09-18 15:00:00,20.77,20.82,20.77,20.78,211900.0,14.3654,14.3999,14.3654,14.3723,211900.0
2012-09-18 15:30:00,20.79,20.82,20.77,20.81,892400.0,14.3792,14.3999,14.3654,14.393,892400.0
2012-09-19 09:30:00,20.95,21.04,20.74,20.84,450300.0,14.4898,14.5521,14.3446,14.4138,450300.0
2012-09-19 10:00:00,20.85,21.0,20.84,20.96,491100.0,14.4207,14.5244,14.4138,14.4968,491100.0
2012-09-19 10:30:00,20.96,21.0,20.92,21.0,239200.0,14.4968,14.5244,14.4691,14.5244,239200.0
2012-09-19 11:00:00,20.99,21.02,20.93,20.98,430500.0,14.5175,14.5383,14.476,14.5106,430500.0
2012-09-19 11:30:00,20.98,20.99,20.97,20.97,90200.0,14.5106,14.5175,14.5037,14.5037,90200.0
2012-09-19 12:00:00,20.97,20.99,20.97,20.98,198700.0,14.5037,14.5175,14.5037,14.5106,198700.0
2012-09-19 12:30:00,20.98,20.99,20.95,20.97,175800.0,14.5106,14.5175,14.4898,14.5037,175800.0
2012-09-19 13:00:00,20.97,20.98,20.94,20.96,298100.0,14.5037,14.5106,14.4829,14.4968,298100.0
2012-09-19 13:30:00,20.96,20.97,20.92,20.95,377100.0,14.4968,14.5037,14.4691,14.4898,377100.0
2012-09-19 14:00:00,20.95,20.95,20.92,20.94,400500.0,14.4898,14.4898,14.4691,14.4829,400500.0
2012-09-19 14:30:00,20.94,20.96,20.93,20.94,355600.0,14.4829,14.4968,14.476,14.4829,355600.0
2012-09-19 15:00:00,20.94,20.99,20.94,20.97,430600.0,14.4829,14.5175,14.4829,14.5037,430600.0
2012-09-19 15:30:00,20.97,20.98,20.95,20.96,936100.0,14.5037,14.5106,14.4898,14.4968,936100.0
2012-09-20 09:30:00,20.89,20.9,20.75,20.85,467100.0,14.4483,14.4553,14.3515,14.4207,467100.0
2012-09-20 10:00:00,20.86,20.98,20.79,20.96,776400.0,14.4276,14.5106,14.3792,14.4968,776400.0
2012-09-20 10:30:00,20.96,20.99,20.86,20.89,371100.0,14.4968,14.5175,14.4276,14.4483,371100.0
2012-09-20 11:00:00,20.89,20.92,20.82,20.88,517100.0,14.4483,14.4691,14.3999,14.4414,517100.0
2012-09-20 11:30:00,20.88,20.91,20.87,20.91,78000.0,14.4414,14.4622,14.4345,14.4622,78000.0
2012-09-20 12:00:00,20.9,20.94,20.89,20.89,104300.0,14.4553,14.4829,14.4483,14.4483,104300.0
2012-09-20 12:30:00,20.89,20.94,20.88,20.88,159300.0,14.4483,14.4829,14.4414,14.4414,159300.0
2012-09-20 13:00:00,20.88,20.93,20.87,20.92,174900.0,14.4414,14.476,14.4345,14.4691,174900.0
2012-09-20 13:30:00,20.92,20.96,20.9,20.9,249900.0,14.4691,14.4968,14.4553,14.4553,249900.0
2012-09-20 14:00:00,20.9,20.97,20.9,20.96,451600.0,14.4553,14.5037,14.4553,14.4968,451600.0
2012-09-20 14:30:00,20.96,20.97,20.94,20.95,246400.0,14.4968,14.5037,14.4829,14.4898,246400.0
2012-09-20 15:00:00,20.95,20.99,20.95,20.97,335900.0,14.4898,14.5175,14.4898,14.5037,335900.0
2012-09-20 15:30:00,20.97,21.02,20.96,21.02,932000.0,14.5037,14.5383,14.4968,14.5383,932000.0
2012-09-21 09:30:00,21.2,21.21,21.04,21.12,929100.0,14.6628,14.6697,14.5521,14.6074,929100.0
2012-09-21 10:00:00,21.11,21.21,21.07,21.17,215200.0,14.6005,14.6697,14.5728,14.642,215200.0
2012-09-21 10:30:00,21.16,21.17,21.14,21.16,179800.0,14.6351,14.642,14.6213,14.6351,179800.0
2012-09-21 11:00:00,21.16,21.17,21.11,21.15,225200.0,14.6351,14.642,14.6005,14.6282,225200.0
2012-09-21 11:30:00,21.15,21.17,21.13,21.17,127500.0,14.6282,14.642,14.6143,14.642,127500.0
2012-09-21 12:00:00,21.17,21.18,21.12,21.13,186800.0,14.642,14.6489,14.6074,14.6143,186800.0
2012-09-21 12:30:00,21.13,21.13,21.12,21.12,105700.0,14.6143,14.6143,14.6074,14.6074,105700.0
2012-09-21 13:00:00,21.13,21.13,21.03,21.05,458700.0,14.6143,14.6143,14.5452,14.559,458700.0
2012-09-21 13:30:00,21.05,21.05,20.98,20.99,321200.0,14.559,14.559,14.5106,14.5175,321200.0
2012-09-21 14:00:00,20.98,21.03,20.96,21.02,292100.0,14.5106,14.5452,14.4968,14.5383,292100.0
2012-09-21 14:30:00,21.02,21.11,20.99,21.11,438800.0,14.5383,14.6005,14.5175,14.6005,438800.0
2012-09-21 15:00:00,21.11,21.11,21.04,21.07,544900.0,14.6005,14.6005,14.5521,14.5728,544900.0
2012-09-21 15:30:00,21.07,21.15,21.04,21.13,2126700.0,14.5728,14.6282,14.5521,14.6143,2126700.0
2012-09-24 09:30:00,21.17,21.2,21.09,21.12,386200.0,14.642,14.6628,14.5867,14.6074,386200.0
2012-09-24 10:00:00,21.11,21.18,21.11,21.18,206400.0,14.6005,14.6489,14.6005,14.6489,206400.0
2012-09-24 10:30:00,21.17,21.21,21.12,21.17,420100.0,14.642,14.6697,14.6074,14.642,420100.0
2012-09-24 11:00:00,21.17,21.22,21.17,21.17,232500.0,14.642,14.6766,14.642,14.642,232500.0
2012-09-24 11:30:00,21.17,21.18,21.11,21.11,101800.0,14.642,14.6489,14.6005,14.6005,101800.0
2012-09-24 12:00:00,21.11,21.12,21.09,21.1,231600.0,14.6005,14.6074,14.5867,14.5936,231600.0
2012-09-24 12:30:00,21.1,21.1,21.05,21.07,192000.0,14.5936,14.5936,14.559,14.5728,192000.0
2012-09-24 13:00:00,21.06,21.07,21.02,21.05,314200.0,14.5659,14.5728,14.5383,14.559,314200.0
2012-09-24 13:30:00,21.04,21.06,21.03,21.05,160400.0,14.5521,14.5659,14.5452,14.559,160400.0
2012-09-24 14:00:00,21.05,21.11,21.04,21.11,251800.0,14.559,14.6005,14.5521,14.6005,251800.0
2012-09-24 14:30:00,21.11,21.11,21.08,21.08,272400.0,14.6005,14.6005,14.5798,14.5798,272400.0
2012-09-24 15:00:00,21.08,21.12,21.06,21.11,360100.0,14.5798,14.6074,14.5659,14.6005,360100.0
2012-09-24 15:30:00,21.11,21.13,21.06,21.06,814300.0,14.6005,14.6143,14.5659,14.5659,814300.0
2012-09-25 09:30:00,21.12,21.28,21.1,21.23,171800.0,14.6074,14.7181,14.5936,14.6835,171800.0
2012-09-25 10:00:00,21.23,21.27,21.12,21.12,219900.0,14.6835,14.7112,14.6074,14.6074,219900.0
2012-09-25 10:30:00,21.13,21.15,21.1,21.11,82700.0,14.6143,14.6282,14.5936,14.6005,82700.0
2012-09-25 11:00:00,21.11,21.15,21.11,21.12,113800.0,14.6005,14.6282,14.6005,14.6074,113800.0
2012-09-25 11:30:00,21.11,21.17,21.11,21.17,152200.0,14.6005,14.642,14.6005,14.642,152200.0
2012-09-25 12:00:00,21.17,21.17,21.11,21.12,165200.0,14.642,14.642,14.6005,14.6074,165200.0
2012-09-25 12:30:00,21.12,21.16,21.07,21.11,319700.0,14.6074,14.6351,14.5728,14.6005,319700.0
2012-09-25 13:00:00,21.11,21.16,21.06,21.07,481400.0,14.6005,14.6351,14.5659,14.5728,481400.0
2012-09-25 13:30:00,21.06,21.1,21.06,21.07,138700.0,14.5659,14.5936,14.5659,14.5728,138700.0
2012-09-25 14:00:00,21.07,21.11,21.01,21.02,204700.0,14.5728,14.6005,14.5313,14.5383,204700.0
2012-09-25 14:30:00,21.02,21.04,20.98,20.99,262800.0,14.5383,14.5521,14.5106,14.5175,262800.0
2012-09-25 15:00:00,20.98,21.01,20.92,20.95,965100.0,14.5106,14.5313,14.4691,14.4898,965100.0
2012-09-25 15:30:00,20.94,20.95,20.83,20.84,1203800.0,14.4829,14.4898,14.4069,14.4138,1203800.0
2012-09-26 09:30:00,20.74,20.81,20.73,20.78,307900.0,14.3446,14.393,14.3377,14.3723,307900.0
2012-09-26 10:00:00,20.78,20.8,20.72,20.73,307500.0,14.3723,14.3861,14.3308,14.3377,307500.0
2012-09-26 10:30:00,20.73,20.73,20.63,20.65,418600.0,14.3377,14.3377,14.2685,14.2824,418600.0
2012-09-26 11:00:00,20.65,20.71,20.64,20.71,271600.0,14.2824,14.3239,14.2754,14.3239,271600.0
2012-09-26 11:30:00,20.71,20.77,20.7,20.75,154300.0,14.3239,14.3654,14.3169,14.3515,154300.0
2012-09-26 12:00:00,20.75,20.81,20.75,20.8,107000.0,14.3515,14.393,14.3515,14.3861,107000.0
2012-09-26 12:30:00,20.8,20.86,20.79,20.83,164500.0,14.3861,14.4276,14.3792,14.4069,164500.0
2012-09-26 13:00:00,20.83,20.84,20.8,20.8,191900.0,14.4069,14.4138,14.3861,14.3861,191900.0
2012-09-26 13:30:00,20.81,20.81,20.74,20.74,228200.0,14.393,14.393,14.3446,14.3446,228200.0
2012-09-26 14:00:00,20.74,20.8,20.74,20.76,240900.0,14.3446,14.3861,14.3446,14.3584,240900.0
2012-09-26 14:30:00,20.76,20.8,20.74,20.78,220000.0,14.3584,14.3861,14.3446,14.3723,220000.0
2012-09-26 15:00:00,20.78,20.8,20.73,20.73,291500.0,14.3723,14.3861,14.3377,14.3377,291500.0
2012-09-26 15:30:00,20.73,20.77,20.72,20.73,657900.0,14.3377,14.3654,14.3308,14.3377,657900.0
2012-09-27 09:30:00,20.8,20.92,20.75,20.85,725500.0,14.3861,14.4691,14.3515,14.4207,725500.0
2012-09-27 10:00:00,20.85,20.87,20.82,20.83,182000.0,14.4207,14.4345,14.3999,14.4069,182000.0
2012-09-27 10:30:00,20.83,20.88,20.81,20.88,275300.0,14.4069,14.4414,14.393,14.4414,275300.0
2012-09-27 11:00:00,20.89,20.89,20.81,20.84,118500.0,14.4483,14.4483,14.393,14.4138,118500.0
2012-09-27 11:30:00,20.84,20.89,20.83,20.89,163200.0,14.4138,14.4483,14.4069,14.4483,163200.0
2012-09-27 12:00:00,20.89,21.0,20.86,21.0,274600.0,14.4483,14.5244,14.4276,14.5244,274600.0
2012-09-27 12:30:00,21.0,21.02,20.97,20.98,225600.0,14.5244,14.5383,14.5037,14.5106,225600.0
2012-09-27 13:00:00,20.98,21.01,20.98,21.0,110900.0,14.5106,14.5313,14.5106,14.5244,110900.0
2012-09-27 13:30:00,21.01,21.06,21.0,21.02,233300.0,14.5313,14.5659,14.5244,14.5383,233300.0
2012-09-27 14:00:00,21.02,21.03,20.97,21.0,143300.0,14.5383,14.5452,14.5037,14.5244,143300.0
2012-09-27 14:30:00,21.0,21.0,20.99,20.99,193100.0,14.5244,14.5244,14.5175,14.5175,193100.0
2012-09-27 15:00:00,21.0,21.0,20.96,20.98,251600.0,14.5244,14.5244,14.4968,14.5106,251600.0
2012-09-27 15:30:00,20.98,21.01,20.97,21.01,660800.0,14.5106,14.5313,14.5037,14.5313,660800.0
2012-09-28 09:30:00,20.93,20.93,20.73,20.81,240000.0,14.476,14.476,14.3377,14.393,240000.0
2012-09-28 10:00:00,20.81,20.84,20.74,20.79,270200.0,14.393,14.4138,14.3446,14.3792,270200.0
2012-09-28 10:30:00,20.78,20.81,20.76,20.79,177200.0,14.3723,14.393,14.3584,14.3792,177200.0
2012-09-28 11:00:00,20.8,20.8,20.76,20.76,170900.0,14.3861,14.3861,14.3584,14.3584,170900.0
2012-09-28 11:30:00,20.76,20.8,20.76,20.8,119100.0,14.3584,14.3861,14.3584,14.3861,119100.0
2012-09-28 12:00:00,20.8,20.85,20.78,20.85,549700.0,14.3861,14.4207,14.3723,14.4207,549700.0
2012-09-28 12:30:00,20.85,20.85,20.81,20.82,88800.0,14.4207,14.4207,14.393,14.3999,88800.0
2012-09-28 13:00:00,20.82,20.84,20.79,20.84,159200.0,14.3999,14.4138,14.3792,14.4138,159200.0
2012-09-28 13:30:00,20.83,20.87,20.83,20.86,143800.0,14.4069,14.4345,14.4069,14.4276,143800.0
2012-09-28 14:00:00,20.87,20.87,20.81,20.83,175200.0,14.4345,14.4345,14.393,14.4069,175200.0
2012-09-28 14:30:00,20.82,20.82,20.79,20.8,82800.0,14.3999,14.3999,14.3792,14.3861,82800.0
2012-09-28 15:00:00,20.8,20.81,20.76,20.78,274800.0,14.3861,14.393,14.3584,14.3723,274800.0
2012-09-28 15:30:00,20.78,20.82,20.73,20.73,1102700.0,14.3723,14.3999,14.3377,14.3377,1102700.0
2012-10-01 09:30:00,20.83,20.88,20.72,20.86,322200.0,14.4069,14.4414,14.3308,14.4276,322200.0
2012-10-01 10:00:00,20.86,21.0,20.86,20.93,371600.0,14.4276,14.5244,14.4276,14.476,371600.0
2012-10-01 10:30:00,20.93,20.98,20.93,20.96,219300.0,14.476,14.5106,14.476,14.4968,219300.0
2012-10-01 11:00:00,20.96,21.0,20.9,20.9,174100.0,14.4968,14.5244,14.4553,14.4553,174100.0
2012-10-01 11:30:00,20.9,20.91,20.84,20.86,169700.0,14.4553,14.4622,14.4138,14.4276,169700.0
2012-10-01 12:00:00,20.86,20.86,20.85,20.86,82500.0,14.4276,14.4276,14.4207,14.4276,82500.0
2012-10-01 12:30:00,20.86,20.87,20.79,20.81,173000.0,14.4276,14.4345,14.3792,14.393,173000.0
2012-10-01 13:00:00,20.8,20.81,20.73,20.75,172700.0,14.3861,14.393,14.3377,14.3515,172700.0
2012-10-01 13:30:00,20.75,20.83,20.71,20.82,360400.0,14.3515,14.4069,14.3239,14.3999,360400.0
2012-10-01 14:00:00,20.82,20.89,20.81,20.88,461300.0,14.3999,14.4483,14.393,14.4414,461300.0
2012-10-01 14:30:00,20.88,20.91,20.87,20.89,208900.0,14.4414,14.4622,14.4345,14.4483,208900.0
2012-10-01 15:00:00,20.88,20.89,20.79,20.84,405700.0,14.4414,14.4483,14.3792,14.4138,405700.0
2012-10-01 15:30:00,20.85,20.89,20.83,20.88,686300.0,14.4207,14.4483,14.4069,14.4414,686300.0
2012-10-02 09:30:00,20.95,21.05,20.86,21.0,223700.0,14.4898,14.559,14.4276,14.5244,223700.0
2012-10-02 10:00:00,20.99,21.07,20.97,21.02,383100.0,14.5175,14.5728,14.5037,14.5383,383100.0
2012-10-02 10:30:00,21.02,21.07,21.0,21.02,535800.0,14.5383,14.5728,14.5244,14.5383,535800.0
2012-10-02 11:00:00,21.02,21.12,21.01,21.07,237600.0,14.5383,14.6074,14.5313,14.5728,237600.0
2012-10-02 11:30:00,21.07,21.18,21.06,21.17,479700.0,14.5728,14.6489,14.5659,14.642,479700.0
2012-10-02 12:00:00,21.17,21.24,21.16,21.21,259500.0,14.642,14.6904,14.6351,14.6697,259500.0
2012-10-02 12:30:00,21.21,21.22,21.17,21.19,412400.0,14.6697,14.6766,14.642,14.6558,412400.0
2012-10-02 13:00:00,21.19,21.22,21.19,21.22,444200.0,14.6558,14.6766,14.6558,14.6766,444200.0
2012-10-02 13:30:00,21.22,21.29,21.21,21.26,318400.0,14.6766,14.725,14.6697,14.7043,318400.0
2012-10-02 14:00:00,21.25,21.3,21.23,21.3,612100.0,14.6973,14.7319,14.6835,14.7319,612100.0
2012-10-02 14:30:00,21.29,21.3,21.22,21.24,318900.0,14.725,14.7319,14.6766,14.6904,318900.0
2012-10-02 15:00:00,21.23,21.32,21.22,21.3,647100.0,14.6835,14.7458,14.6766,14.7319,647100.0
2012-10-02 15:30:00,21.3,21.33,21.26,21.31,884400.0,14.7319,14.7527,14.7043,14.7388,884400.0
2012-10-03 09:30:00,21.36,21.43,21.2,21.42,376500.0,14.7734,14.8218,14.6628,14.8149,376500.0
2012-10-03 10:00:00,21.42,21.56,21.37,21.51,605100.0,14.8149,14.9117,14.7803,14.8772,605100.0
2012-10-03 10:30:00,21.51,21.53,21.45,21.53,334800.0,14.8772,14.891,14.8357,14.891,334800.0
2012-10-03 11:00:00,21.53,21.57,21.51,21.52,543800.0,14.891,14.9187,14.8772,14.8841,543800.0
2012-10-03 11:30:00,21.52,21.58,21.51,21.57,361600.0,14.8841,14.9256,14.8772,14.9187,361600.0
2012-10-03 12:00:00,21.56,21.63,21.55,21.62,375700.0,14.9117,14.9602,14.9048,14.9532,375700.0
2012-10-03 12:30:00,21.62,21.65,21.6,21.6,267300.0,14.9532,14.974,14.9394,14.9394,267300.0
2012-10-03 13:00:00,21.61,21.67,21.58,21.61,480900.0,14.9463,14.9878,14.9256,14.9463,480900.0
2012-10-03 13:30:00,21.6,21.61,21.54,21.56,448700.0,14.9394,14.9463,14.8979,14.9117,448700.0
2012-10-03 14:00:00,21.56,21.58,21.53,21.55,431000.0,14.9117,14.9256,14.891,14.9048,431000.0
2012-10-03 14:30:00,21.55,21.58,21.5,21.52,383000.0,14.9048,14.9256,14.8702,14.8841,383000.0
2012-10-03 15:00:00,21.52,21.55,21.47,21.52,379000.0,14.8841,14.9048,14.8495,14.8841,379000.0
2012-10-03 15:30:00,21.53,21.53,21.47,21.49,928200.0,14.891,14.891,14.8495,14.8633,928200.0
2012-10-04 09:30:00,21.58,21.63,21.49,21.53,245600.0,14.9256,14.9602,14.8633,14.891,245600.0
2012-10-04 10:00:00,21.53,21.68,21.51,21.59,250400.0,14.891,14.9947,14.8772,14.9325,250400.0
2012-10-04 10:30:00,21.59,21.61,21.54,21.61,372000.0,14.9325,14.9463,14.8979,14.9463,372000.0
2012-10-04 11:00:00,21.61,21.71,21.59,21.62,523500.0,14.9463,15.0155,14.9325,14.9532,523500.0
2012-10-04 11:30:00,21.62,21.63,21.56,21.57,183500.0,14.9532,14.9602,14.9117,14.9187,183500.0
2012-10-04 12:00:00,21.57,21.62,21.53,21.61,509200.0,14.9187,14.9532,14.891,14.9463,509200.0
2012-10-04 12:30:00,21.62,21.62,21.59,21.61,87100.0,14.9532,14.9532,14.9325,14.9463,87100.0
2012-10-04 13:00:00,21.61,21.64,21.6,21.64,183100.0,14.9463,14.9671,14.9394,14.9671,183100.0
2012-10-04 13:30:00,21.64,21.68,21.61,21.64,258400.0,14.9671,14.9947,14.9463,14.9671,258400.0
2012-10-04 14:00:00,21.64,21.64,21.58,21.61,217000.0,14.9671,14.9671,14.9256,14.9463,217000.0
2012-10-04 14:30:00,21.61,21.63,21.6,21.62,216000.0,14.9463,14.9602,14.9394,14.9532,216000.0
2012-10-04 15:00:00,21.63,21.63,21.57,21.59,480900.0,14.9602,14.9602,14.9187,14.9325,480900.0
2012-10-04 15:30:00,21.59,21.64,21.58,21.63,707800.0,14.9325,14.9671,14.9256,14.9602,707800.0
2012-10-05 09:30:00,21.76,21.88,21.61,21.84,813900.0,15.0501,15.1331,14.9463,15.1054,813900.0
2012-10-05 10:00:00,21.84,21.94,21.79,21.87,354200.0,15.1054,15.1746,15.0708,15.1262,354200.0
2012-10-05 10:30:00,21.87,21.92,21.81,21.82,199800.0,15.1262,15.1607,15.0847,15.0916,199800.0
2012-10-05 11:00:00,21.83,21.88,21.82,21.86,261600.0,15.0985,15.1331,15.0916,15.1192,261600.0
2012-10-05 11:30:00,21.86,21.87,21.82,21.83,156000.0,15.1192,15.1262,15.0916,15.0985,156000.0
2012-10-05 12:00:00,21.83,21.86,21.8,21.81,117800.0,15.0985,15.1192,15.0777,15.0847,117800.0
2012-10-05 12:30:00,21.8,21.82,21.76,21.78,127400.0,15.0777,15.0916,15.0501,15.0639,127400.0
2012-10-05 13:00:00,21.78,21.79,21.73,21.74,174400.0,15.0639,15.0708,15.0293,15.0362,174400.0
2012-10-05 13:30:00,21.74,21.76,21.71,21.76,155900.0,15.0362,15.0501,15.0155,15.0501,155900.0
2012-10-05 14:00:00,21.76,21.83,21.74,21.82,178300.0,15.0501,15.0985,15.0362,15.0916,178300.0
2012-10-05 14:30:00,21.81,21.83,21.69,21.7,206500.0,15.0847,15.0985,15.0017,15.0086,206500.0
2012-10-05 15:00:00,21.7,21.77,21.7,21.76,506900.0,15.0086,15.057,15.0086,15.0501,506900.0
2012-10-05 15:30:00,21.76,21.81,21.71,21.81,679900.0,15.0501,15.0847,15.0155,15.0847,679900.0
2012-10-08 09:30:00,21.81,21.85,21.63,21.81,248400.0,15.0847,15.1123,14.9602,15.0847,248400.0
2012-10-08 10:00:00,21.8,21.84,21.73,21.8,258100.0,15.0777,15.1054,15.0293,15.0777,258100.0
2012-10-08 10:30:00,21.8,21.92,21.78,21.9,283500.0,15.0777,15.1607,15.0639,15.1469,283500.0
2012-10-08 11:00:00,21.9,21.91,21.89,21.9,109600.0,15.1469,15.1538,15.14,15.1469,109600.0
2012-10-08 11:30:00,21.9,21.92,21.89,21.92,124200.0,15.1469,15.1607,15.14,15.1607,124200.0
2012-10-08 12:00:00,21.92,21.92,21.86,21.9,138500.0,15.1607,15.1607,15.1192,15.1469,138500.0
2012-10-08 12:30:00,21.89,21.91,21.89,21.91,81200.0,15.14,15.1538,15.14,15.1538,81200.0
2012-10-08 13:00:00,21.9,21.91,21.88,21.88,114400.0,15.1469,15.1538,15.1331,15.1331,114400.0
2012-10-08 13:30:00,21.89,21.9,21.83,21.83,516500.0,15.14,15.1469,15.0985,15.0985,516500.0
2012-10-08 14:00:00,21.84,21.85,21.82,21.85,206800.0,15.1054,15.1123,15.0916,15.1123,206800.0
2012-10-08 14:30:00,21.85,21.88,21.81,21.82,218600.0,15.1123,15.1331,15.0847,15.0916,218600.0
2012-10-08 15:00:00,21.82,21.85,21.8,21.81,304400.0,15.0916,15.1123,15.0777,15.0847,304400.0
2012-10-08 15:30:00,21.81,21.85,21.78,21.83,628300.0,15.0847,15.1123,15.0639,15.0985,628300.0
2012-10-09 09:30:00,21.86,22.03,21.85,21.98,519700.0,15.1192,15.2368,15.1123,15.2022,519700.0
2012-10-09 10:00:00,21.98,22.14,21.97,22.05,959400.0,15.2022,15.3129,15.1953,15.2507,959400.0
2012-10-09 10:30:00,22.06,22.08,21.85,21.88,652600.0,15.2576,15.2714,15.1123,15.1331,652600.0
2012-10-09 11:00:00,21.88,21.88,21.78,21.78,504600.0,15.1331,15.1331,15.0639,15.0639,504600.0
2012-10-09 11:30:00,21.78,21.79,21.69,21.75,237500.0,15.0639,15.0708,15.0017,15.0432,237500.0
2012-10-09 12:00:00,21.75,21.79,21.69,21.7,166200.0,15.0432,15.0708,15.0017,15.0086,166200.0
2012-10-09 12:30:00,21.69,21.71,21.65,21.66,131400.0,15.0017,15.0155,14.974,14.9809,131400.0
2012-10-09 13:00:00,21.65,21.76,21.65,21.7,286300.0,14.974,15.0501,14.974,15.0086,286300.0
2012-10-09 13:30:00,21.7,21.75,21.68,21.68,152600.0,15.0086,15.0432,14.9947,14.9947,152600.0
2012-10-09 14:00:00,21.69,21.71,21.66,21.71,272300.0,15.0017,15.0155,14.9809,15.0155,272300.0
2012-10-09 14:30:00,21.71,21.79,21.69,21.75,486000.0,15.0155,15.0708,15.0017,15.0432,486000.0
2012-10-09 15:00:00,21.76,21.77,21.7,21.71,500000.0,15.0501,15.057,15.0086,15.0155,500000.0
2012-10-09 15:30:00,21.7,21.78,21.65,21.7,1510900.0,15.0086,15.0639,14.974,15.0086,1510900.0
2012-10-10 09:30:00,22.0,22.32,21.98,22.14,1301600.0,15.2161,15.4374,15.2022,15.3129,1301600.0
2012-10-10 10:00:00,22.15,22.25,22.03,22.2,993400.0,15.3198,15.389,15.2368,15.3544,993400.0
2012-10-10 10:30:00,22.2,22.4,22.18,22.24,1090000.0,15.3544,15.4927,15.3406,15.3821,1090000.0
2012-10-10 11:00:00,22.24,22.3,22.18,22.19,516300.0,15.3821,15.4236,15.3406,15.3475,516300.0
2012-10-10 11:30:00,22.18,22.19,22.08,22.15,288200.0,15.3406,15.3475,15.2714,15.3198,288200.0
2012-10-10 12:00:00,22.16,22.2,22.14,22.15,165400.0,15.3267,15.3544,15.3129,15.3198,165400.0
2012-10-10 12:30:00,22.16,22.17,22.07,22.09,223300.0,15.3267,15.3336,15.2645,15.2783,223300.0
2012-10-10 13:00:00,22.09,22.22,22.09,22.2,287000.0,15.2783,15.3682,15.2783,15.3544,287000.0
2012-10-10 13:30:00,22.19,22.25,22.17,22.2,214600.0,15.3475,15.389,15.3336,15.3544,214600.0
2012-10-10 14:00:00,22.19,22.25,22.1,22.13,313700.0,15.3475,15.389,15.2852,15.306,313700.0
2012-10-10 14:30:00,22.14,22.15,22.02,22.11,634100.0,15.3129,15.3198,15.2299,15.2922,634100.0
2012-10-10 15:00:00,22.1,22.14,22.06,22.11,319100.0,15.2852,15.3129,15.2576,15.2922,319100.0
2012-10-10 15:30:00,22.1,22.13,22.05,22.12,737400.0,15.2852,15.306,15.2507,15.2991,737400.0
2012-10-11 09:30:00,22.2,22.29,22.05,22.15,335300.0,15.3544,15.4166,15.2507,15.3198,335300.0
2012-10-11 10:00:00,22.14,22.23,22.09,22.09,372700.0,15.3129,15.3751,15.2783,15.2783,372700.0
2012-10-11 10:30:00,22.09,22.13,22.05,22.07,436700.0,15.2783,15.306,15.2507,15.2645,436700.0
2012-10-11 11:00:00,22.08,22.11,22.07,22.1,576600.0,15.2714,15.2922,15.2645,15.2852,576600.0
2012-10-11 11:30:00,22.11,22.12,22.03,22.05,507500.0,15.2922,15.2991,15.2368,15.2507,507500.0
2012-10-11 12:00:00,22.05,22.19,22.04,22.19,187600.0,15.2507,15.3475,15.2437,15.3475,187600.0
2012-10-11 12:30:00,22.19,22.24,22.17,22.17,186700.0,15.3475,15.3821,15.3336,15.3336,186700.0
2012-10-11 13:00:00,22.18,22.19,22.13,22.14,184700.0,15.3406,15.3475,15.306,15.3129,184700.0
2012-10-11 13:30:00,22.13,22.13,22.03,22.1,242400.0,15.306,15.306,15.2368,15.2852,242400.0
2012-10-11 14:00:00,22.1,22.15,22.09,22.12,185800.0,15.2852,15.3198,15.2783,15.2991,185800.0
2012-10-11 14:30:00,22.13,22.14,22.09,22.13,400100.0,15.306,15.3129,15.2783,15.306,400100.0
2012-10-11 15:00:00,22.13,22.14,22.1,22.13,226600.0,15.306,15.3129,15.2852,15.306,226600.0
2012-10-11 15:30:00,22.13,22.13,22.06,22.07,778100.0,15.306,15.306,15.2576,15.2645,778100.0
2012-10-12 09:30:00,22.41,22.51,22.25,22.5,961100.0,15.4996,15.5688,15.389,15.5619,961100.0
2012-10-12 10:00:00,22.5,22.54,22.42,22.51,420500.0,15.5619,15.5896,15.5066,15.5688,420500.0
2012-10-12 10:30:00,22.51,22.6,22.49,22.58,755100.0,15.5688,15.6311,15.555,15.6172,755100.0
2012-10-12 11:00:00,22.59,22.64,22.57,22.61,689100.0,15.6241,15.6587,15.6103,15.638,689100.0
2012-10-12 11:30:00,22.6,22.69,22.6,22.67,1442600.0,15.6311,15.6933,15.6311,15.6795,1442600.0
2012-10-12 12:00:00,22.68,22.68,22.6,22.61,496100.0,15.6864,15.6864,15.6311,15.638,496100.0
2012-10-12 12:30:00,22.62,22.63,22.5,22.5,455800.0,15.6449,15.6518,15.5619,15.5619,455800.0
2012-10-12 13:00:00,22.5,22.51,22.38,22.39,374200.0,15.5619,15.5688,15.4789,15.4858,374200.0
2012-10-12 13:30:00,22.4,22.41,22.38,22.39,311000.0,15.4927,15.4996,15.4789,15.4858,311000.0
2012-10-12 14:00:00,22.39,22.4,22.2,22.29,729900.0,15.4858,15.4927,15.3544,15.4166,729900.0
2012-10-12 14:30:00,22.28,22.33,22.26,22.28,449400.0,15.4097,15.4443,15.3959,15.4097,449400.0
2012-10-12 15:00:00,22.28,22.3,22.24,22.28,516000.0,15.4097,15.4236,15.3821,15.4097,516000.0
2012-10-12 15:30:00,22.28,22.28,22.17,22.21,1386300.0,15.4097,15.4097,15.3336,15.3613,1386300.0
2012-10-15 09:30:00,21.94,22.11,21.82,22.11,798700.0,15.1746,15.2922,15.0916,15.2922,798700.0
2012-10-15 10:00:00,22.1,22.12,22.01,22.06,440500.0,15.2852,15.2991,15.223,15.2576,440500.0
2012-10-15 10:30:00,22.05,22.15,22.04,22.14,843700.0,15.2507,15.3198,15.2437,15.3129,843700.0
2012-10-15 11:00:00,22.14,22.15,22.07,22.11,354100.0,15.3129,15.3198,15.2645,15.2922,354100.0
2012-10-15 11:30:00,22.11,22.2,22.09,22.11,409700.0,15.2922,15.3544,15.2783,15.2922,409700.0
2012-10-15 12:00:00,22.12,22.16,22.11,22.15,308600.0,15.2991,15.3267,15.2922,15.3198,308600.0
2012-10-15 12:30:00,22.15,22.18,22.14,22.14,293100.0,15.3198,15.3406,15.3129,15.3129,293100.0
2012-10-15 13:00:00,22.14,22.18,22.14,22.17,383700.0,15.3129,15.3406,15.3129,15.3336,383700.0
2012-10-15 13:30:00,22.17,22.18,22.12,22.12,341900.0,15.3336,15.3406,15.2991,15.2991,341900.0
2012-10-15 14:00:00,22.13,22.15,22.09,22.13,608900.0,15.306,15.3198,15.2783,15.306,608900.0
2012-10-15 14:30:00,22.13,22.17,22.05,22.14,397600.0,15.306,15.3336,15.2507,15.3129,397600.0
2012-10-15 15:00:00,22.15,22.2,22.12,22.16,598500.0,15.3198,15.3544,15.2991,15.3267,598500.0
2012-10-15 15:30:00,22.16,22.19,22.15,22.17,1066900.0,15.3267,15.3475,15.3198,15.3336,1066900.0
2012-10-16 09:30:00,22.22,22.38,22.16,22.35,339400.0,15.3682,15.4789,15.3267,15.4581,339400.0
2012-10-16 10:00:00,22.35,22.47,22.34,22.46,418900.0,15.4581,15.5411,15.4512,15.5342,418900.0
2012-10-16 10:30:00,22.46,22.51,22.38,22.43,444300.0,15.5342,15.5688,15.4789,15.5135,444300.0
2012-10-16 11:00:00,22.43,22.49,22.4,22.46,579300.0,15.5135,15.555,15.4927,15.5342,579300.0
2012-10-16 11:30:00,22.46,22.61,22.44,22.51,907700.0,15.5342,15.638,15.5204,15.5688,907700.0
2012-10-16 12:00:00,22.51,22.53,22.47,22.48,236700.0,15.5688,15.5826,15.5411,15.5481,236700.0
2012-10-16 12:30:00,22.48,22.5,22.46,22.47,92800.0,15.5481,15.5619,15.5342,15.5411,92800.0
2012-10-16 13:00:00,22.48,22.48,22.45,22.45,197200.0,15.5481,15.5481,15.5273,15.5273,197200.0
2012-10-16 13:30:00,22.46,22.48,22.44,22.48,130100.0,15.5342,15.5481,15.5204,15.5481,130100.0
2012-10-16 14:00:00,22.47,22.48,22.39,22.42,214900.0,15.5411,15.5481,15.4858,15.5066,214900.0
2012-10-16 14:30:00,22.42,22.42,22.37,22.42,238500.0,15.5066,15.5066,15.472,15.5066,238500.0
2012-10-16 15:00:00,22.42,22.45,22.39,22.43,489000.0,15.5066,15.5273,15.4858,15.5135,489000.0
2012-10-16 15:30:00,22.43,22.44,22.37,22.41,725700.0,15.5135,15.5204,15.472,15.4996,725700.0
2012-10-17 09:30:00,22.5,22.57,22.4,22.54,237000.0,15.5619,15.6103,15.4927,15.5896,237000.0
2012-10-17 10:00:00,22.54,22.66,22.54,22.65,628100.0,15.5896,15.6726,15.5896,15.6656,628100.0
2012-10-17 10:30:00,22.65,22.7,22.64,22.69,574000.0,15.6656,15.7002,15.6587,15.6933,574000.0
2012-10-17 11:00:00,22.69,22.71,22.63,22.7,1008000.0,15.6933,15.7071,15.6518,15.7002,1008000.0
2012-10-17 11:30:00,22.7,22.7,22.68,22.68,1102000.0,15.7002,15.7002,15.6864,15.6864,1102000.0
2012-10-17 12:00:00,22.68,22.79,22.68,22.79,279200.0,15.6864,15.7625,15.6864,15.7625,279200.0
2012-10-17 12:30:00,22.79,22.83,22.78,22.82,286900.0,15.7625,15.7901,15.7555,15.7832,286900.0
2012-10-17 13:00:00,22.82,22.85,22.79,22.8,298700.0,15.7832,15.804,15.7625,15.7694,298700.0
2012-10-17 13:30:00,22.79,22.8,22.72,22.75,751600.0,15.7625,15.7694,15.7141,15.7348,751600.0
2012-10-17 14:00:00,22.75,22.95,22.75,22.9,818100.0,15.7348,15.8731,15.7348,15.8385,818100.0
2012-10-17 14:30:00,22.91,22.98,22.89,22.98,380900.0,15.8455,15.8939,15.8316,15.8939,380900.0
2012-10-17 15:00:00,22.98,23.01,22.96,22.98,767200.0,15.8939,15.9146,15.88,15.8939,767200.0
2012-10-17 15:30:00,22.99,23.04,22.97,23.01,1479000.0,15.9008,15.9354,15.887,15.9146,1479000.0
2012-10-18 09:30:00,22.97,23.19,22.92,23.1,535800.0,15.887,16.0391,15.8524,15.9769,535800.0
2012-10-18 10:00:00,23.1,23.19,22.97,22.99,741900.0,15.9769,16.0391,15.887,15.9008,741900.0
2012-10-18 10:30:00,22.99,23.0,22.93,22.94,210000.0,15.9008,15.9077,15.8593,15.8662,210000.0
2012-10-18 11:00:00,22.93,22.96,22.92,22.96,226100.0,15.8593,15.88,15.8524,15.88,226100.0
2012-10-18 11:30:00,22.96,23.0,22.94,22.99,229700.0,15.88,15.9077,15.8662,15.9008,229700.0
2012-10-18 12:00:00,23.0,23.0,22.98,22.99,205900.0,15.9077,15.9077,15.8939,15.9008,205900.0
2012-10-18 12:30:00,22.99,23.0,22.95,22.99,450300.0,15.9008,15.9077,15.8731,15.9008,450300.0
2012-10-18 13:00:00,22.99,23.0,22.97,23.0,222500.0,15.9008,15.9077,15.887,15.9077,222500.0
2012-10-18 13:30:00,23.0,23.1,22.95,23.1,1230700.0,15.9077,15.9769,15.8731,15.9769,1230700.0
2012-10-18 14:00:00,23.1,23.15,23.03,23.04,619200.0,15.9769,16.0115,15.9285,15.9354,619200.0
2012-10-18 14:30:00,23.04,23.05,22.96,23.03,325700.0,15.9354,15.9423,15.88,15.9285,325700.0
2012-10-18 15:00:00,23.03,23.03,22.98,23.02,310100.0,15.9285,15.9285,15.8939,15.9215,310100.0
2012-10-18 15:30:00,23.02,23.09,23.01,23.08,867500.0,15.9215,15.97,15.9146,15.963,867500.0
2012-10-19 09:30:00,23.08,23.08,22.88,22.94,690300.0,15.963,15.963,15.8247,15.8662,690300.0
2012-10-19 10:00:00,22.95,22.99,22.93,22.96,279900.0,15.8731,15.9008,15.8593,15.88,279900.0
2012-10-19 10:30:00,22.95,22.97,22.94,22.96,265200.0,15.8731,15.887,15.8662,15.88,265200.0
2012-10-19 11:00:00,22.96,23.01,22.93,22.94,450600.0,15.88,15.9146,15.8593,15.8662,450600.0
2012-10-19 11:30:00,22.94,22.96,22.93,22.96,209200.0,15.8662,15.88,15.8593,15.88,209200.0
2012-10-19 12:00:00,22.96,22.96,22.88,22.89,342300.0,15.88,15.88,15.8247,15.8316,342300.0
2012-10-19 12:30:00,22.89,22.93,22.89,22.9,100900.0,15.8316,15.8593,15.8316,15.8385,100900.0
2012-10-19 13:00:00,22.91,22.92,22.88,22.91,182800.0,15.8455,15.8524,15.8247,15.8455,182800.0
2012-10-19 13:30:00,22.91,22.91,22.82,22.82,527500.0,15.8455,15.8455,15.7832,15.7832,527500.0
2012-10-19 14:00:00,22.82,22.87,22.8,22.8,269600.0,15.7832,15.8178,15.7694,15.7694,269600.0
2012-10-19 14:30:00,22.8,22.9,22.8,22.9,462700.0,15.7694,15.8385,15.7694,15.8385,462700.0
2012-10-19 15:00:00,22.9,22.9,22.84,22.84,601000.0,15.8385,15.8385,15.797,15.797,601000.0
2012-10-19 15:30:00,22.85,22.94,22.85,22.91,870900.0,15.804,15.8662,15.804,15.8455,870900.0
2012-10-22 09:30:00,22.84,23.0,22.78,22.83,217700.0,15.797,15.9077,15.7555,15.7901,217700.0
2012-10-22 10:00:00,22.82,22.91,22.8,22.87,340500.0,15.7832,15.8455,15.7694,15.8178,340500.0
2012-10-22 10:30:00,22.87,22.91,22.85,22.86,343300.0,15.8178,15.8455,15.804,15.8109,343300.0
2012-10-22 11:00:00,22.86,22.88,22.78,22.83,519200.0,15.8109,15.8247,15.7555,15.7901,519200.0
2012-10-22 11:30:00,22.82,22.95,22.74,22.93,703600.0,15.7832,15.8731,15.7279,15.8593,703600.0
2012-10-22 12:00:00,22.93,22.97,22.91,22.93,298600.0,15.8593,15.887,15.8455,15.8593,298600.0
2012-10-22 12:30:00,22.93,22.93,22.83,22.84,136800.0,15.8593,15.8593,15.7901,15.797,136800.0
2012-10-22 13:00:00,22.84,22.85,22.75,22.76,172000.0,15.797,15.804,15.7348,15.7417,172000.0
2012-10-22 13:30:00,22.76,22.77,22.67,22.69,350000.0,15.7417,15.7486,15.6795,15.6933,350000.0
2012-10-22 14:00:00,22.69,22.73,22.64,22.7,591300.0,15.6933,15.721,15.6587,15.7002,591300.0
2012-10-22 14:30:00,22.7,22.7,22.61,22.61,368300.0,15.7002,15.7002,15.638,15.638,368300.0
2012-10-22 15:00:00,22.61,22.72,22.6,22.71,279200.0,15.638,15.7141,15.6311,15.7071,279200.0
2012-10-22 15:30:00,22.72,22.81,22.68,22.8,820200.0,15.7141,15.7763,15.6864,15.7694,820200.0
2012-10-23 09:30:00,22.63,22.72,22.46,22.64,428000.0,15.6518,15.7141,15.5342,15.6587,428000.0
2012-10-23 10:00:00,22.64,22.68,22.54,22.6,420300.0,15.6587,15.6864,15.5896,15.6311,420300.0
2012-10-23 10:30:00,22.6,22.6,22.53,22.58,306200.0,15.6311,15.6311,15.5826,15.6172,306200.0
2012-10-23 11:00:00,22.57,22.62,22.53,22.58,392800.0,15.6103,15.6449,15.5826,15.6172,392800.0
2012-10-23 11:30:00,22.59,22.59,22.51,22.55,235000.0,15.6241,15.6241,15.5688,15.5965,235000.0
2012-10-23 12:00:00,22.55,22.63,22.51,22.61,328200.0,15.5965,15.6518,15.5688,15.638,328200.0
2012-10-23 12:30:00,22.61,22.69,22.59,22.62,302900.0,15.638,15.6933,15.6241,15.6449,302900.0
2012-10-23 13:00:00,22.62,22.63,22.56,22.57,228700.0,15.6449,15.6518,15.6034,15.6103,228700.0
2012-10-23 13:30:00,22.57,22.64,22.56,22.63,292000.0,15.6103,15.6587,15.6034,15.6518,292000.0
2012-10-23 14:00:00,22.64,22.66,22.57,22.66,341500.0,15.6587,15.6726,15.6103,15.6726,341500.0
2012-10-23 14:30:00,22.66,22.71,22.64,22.71,248700.0,15.6726,15.7071,15.6587,15.7071,248700.0
2012-10-23 15:00:00,22.71,22.73,22.65,22.68,484100.0,15.7071,15.721,15.6656,15.6864,484100.0
2012-10-23 15:30:00,22.67,22.74,22.66,22.72,1025000.0,15.6795,15.7279,15.6726,15.7141,1025000.0
2012-10-24 09:30:00,22.76,22.76,22.67,22.72,96700.0,15.7417,15.7417,15.6795,15.7141,96700.0
2012-10-24 10:00:00,22.71,22.78,22.65,22.74,220900.0,15.7071,15.7555,15.6656,15.7279,220900.0
2012-10-24 10:30:00,22.74,22.86,22.71,22.84,233900.0,15.7279,15.8109,15.7071,15.797,233900.0
2012-10-24 11:00:00,22.85,22.88,22.76,22.84,196100.0,15.804,15.8247,15.7417,15.797,196100.0
2012-10-24 11:30:00,22.84,22.85,22.77,22.83,158900.0,15.797,15.804,15.7486,15.7901,158900.0
2012-10-24 12:00:00,22.83,22.85,22.79,22.84,139000.0,15.7901,15.804,15.7625,15.797,139000.0
2012-10-24 12:30:00,22.84,22.86,22.78,22.8,144800.0,15.797,15.8109,15.7555,15.7694,144800.0
2012-10-24 13:00:00,22.79,22.83,22.79,22.82,68700.0,15.7625,15.7901,15.7625,15.7832,68700.0
2012-10-24 13:30:00,22.82,22.82,22.75,22.77,198100.0,15.7832,15.7832,15.7348,15.7486,198100.0
2012-10-24 14:00:00,22.76,22.85,22.73,22.83,163000.0,15.7417,15.804,15.721,15.7901,163000.0
2012-10-24 14:30:00,22.83,22.85,22.77,22.77,177900.0,15.7901,15.804,15.7486,15.7486,177900.0
2012-10-24 15:00:00,22.77,22.79,22.68,22.71,335600.0,15.7486,15.7625,15.6864,15.7071,335600.0
2012-10-24 15:30:00,22.72,22.76,22.71,22.75,485400.0,15.7141,15.7417,15.7071,15.7348,485400.0
2012-10-25 09:30:00,22.87,22.93,22.81,22.85,124200.0,15.8178,15.8593,15.7763,15.804,124200.0
2012-10-25 10:00:00,22.85,22.85,22.64,22.66,247200.0,15.804,15.804,15.6587,15.6726,247200.0
2012-10-25 10:30:00,22.67,22.74,22.63,22.74,225500.0,15.6795,15.7279,15.6518,15.7279,225500.0
2012-10-25 11:00:00,22.73,22.78,22.69,22.71,153900.0,15.721,15.7555,15.6933,15.7071,153900.0
2012-10-25 11:30:00,22.72,22.73,22.64,22.7,204800.0,15.7141,15.721,15.6587,15.7002,204800.0
2012-10-25 12:00:00,22.7,22.7,22.62,22.65,222600.0,15.7002,15.7002,15.6449,15.6656,222600.0
2012-10-25 12:30:00,22.66,22.67,22.6,22.63,278500.0,15.6726,15.6795,15.6311,15.6518,278500.0
2012-10-25 13:00:00,22.63,22.69,22.62,22.69,232600.0,15.6518,15.6933,15.6449,15.6933,232600.0
2012-10-25 13:30:00,22.68,22.69,22.61,22.63,295600.0,15.6864,15.6933,15.638,15.6518,295600.0
2012-10-25 14:00:00,22.64,22.64,22.58,22.6,503900.0,15.6587,15.6587,15.6172,15.6311,503900.0
2012-10-25 14:30:00,22.6,22.61,22.53,22.55,486100.0,15.6311,15.638,15.5826,15.5965,486100.0
2012-10-25 15:00:00,22.54,22.58,22.54,22.57,307300.0,15.5896,15.6172,15.5896,15.6103,307300.0
2012-10-25 15:30:00,22.57,22.61,22.54,22.59,951800.0,15.6103,15.638,15.5896,15.6241,951800.0
2012-10-26 09:30:00,22.62,22.75,22.51,22.52,338400.0,15.6449,15.7348,15.5688,15.5757,338400.0
2012-10-26 10:00:00,22.52,22.56,22.42,22.44,364000.0,15.5757,15.6034,15.5066,15.5204,364000.0
2012-10-26 10:30:00,22.44,22.54,22.44,22.51,279800.0,15.5204,15.5896,15.5204,15.5688,279800.0
2012-10-26 11:00:00,22.5,22.51,22.43,22.45,223200.0,15.5619,15.5688,15.5135,15.5273,223200.0
2012-10-26 11:30:00,22.46,22.49,22.42,22.44,196500.0,15.5342,15.555,15.5066,15.5204,196500.0
2012-10-26 12:00:00,22.44,22.47,22.39,22.46,208700.0,15.5204,15.5411,15.4858,15.5342,208700.0
2012-10-26 12:30:00,22.46,22.51,22.39,22.5,301700.0,15.5342,15.5688,15.4858,15.5619,301700.0
2012-10-26 13:00:00,22.5,22.5,22.42,22.48,160700.0,15.5619,15.5619,15.5066,15.5481,160700.0
2012-10-26 13:30:00,22.48,22.52,22.44,22.45,229000.0,15.5481,15.5757,15.5204,15.5273,229000.0
2012-10-26 14:00:00,22.45,22.48,22.45,22.48,140900.0,15.5273,15.5481,15.5273,15.5481,140900.0
2012-10-26 14:30:00,22.47,22.52,22.47,22.5,343500.0,15.5411,15.5757,15.5411,15.5619,343500.0
2012-10-26 15:00:00,22.5,22.6,22.49,22.58,200000.0,15.5619,15.6311,15.555,15.6172,200000.0
2012-10-26 15:30:00,22.59,22.61,22.54,22.57,818800.0,15.6241,15.638,15.5896,15.6103,818800.0
2012-10-31 09:30:00,22.52,22.6,22.38,22.43,442700.0,15.5757,15.6311,15.4789,15.5135,442700.0
2012-10-31 10:00:00,22.42,22.61,22.41,22.6,468700.0,15.5066,15.638,15.4996,15.6311,468700.0
2012-10-31 10:30:00,22.6,22.68,22.43,22.51,839200.0,15.6311,15.6864,15.5135,15.5688,839200.0
2012-10-31 11:00:00,22.51,22.55,22.46,22.55,331100.0,15.5688,15.5965,15.5342,15.5965,331100.0
2012-10-31 11:30:00,22.55,22.56,22.49,22.52,283400.0,15.5965,15.6034,15.555,15.5757,283400.0
2012-10-31 12:00:00,22.52,22.56,22.43,22.44,643700.0,15.5757,15.6034,15.5135,15.5204,643700.0
2012-10-31 12:30:00,22.43,22.54,22.41,22.54,246600.0,15.5135,15.5896,15.4996,15.5896,246600.0
2012-10-31 13:00:00,22.54,22.54,22.42,22.45,296600.0,15.5896,15.5896,15.5066,15.5273,296600.0
2012-10-31 13:30:00,22.45,22.45,22.39,22.42,314300.0,15.5273,15.5273,15.4858,15.5066,314300.0
2012-10-31 14:00:00,22.42,22.45,22.36,22.38,422900.0,15.5066,15.5273,15.4651,15.4789,422900.0
2012-10-31 14:30:00,22.38,22.39,22.23,22.33,755500.0,15.4789,15.4858,15.3751,15.4443,755500.0
2012-10-31 15:00:00,22.33,22.43,22.32,22.4,496100.0,15.4443,15.5135,15.4374,15.4927,496100.0
2012-10-31 15:30:00,22.4,22.4,22.27,22.27,2409600.0,15.4927,15.4927,15.4028,15.4028,2409600.0
2012-11-01 09:30:00,22.42,22.7,22.3,22.39,456900.0,15.5066,15.7002,15.4236,15.4858,456900.0
2012-11-01 10:00:00,22.39,22.53,22.39,22.48,443700.0,15.4858,15.5826,15.4858,15.5481,443700.0
2012-11-01 10:30:00,22.48,22.54,22.38,22.41,412600.0,15.5481,15.5896,15.4789,15.4996,412600.0
2012-11-01 11:00:00,22.41,22.47,22.39,22.47,291300.0,15.4996,15.5411,15.4858,15.5411,291300.0
2012-11-01 11:30:00,22.47,22.53,22.46,22.5,164700.0,15.5411,15.5826,15.5342,15.5619,164700.0
2012-11-01 12:00:00,22.5,22.5,22.43,22.48,132900.0,15.5619,15.5619,15.5135,15.5481,132900.0
2012-11-01 12:30:00,22.49,22.49,22.45,22.48,159500.0,15.555,15.555,15.5273,15.5481,159500.0
2012-11-01 13:00:00,22.47,22.48,22.37,22.38,433300.0,15.5411,15.5481,15.472,15.4789,433300.0
2012-11-01 13:30:00,22.37,22.39,22.32,22.36,366400.0,15.472,15.4858,15.4374,15.4651,366400.0
2012-11-01 14:00:00,22.36,22.37,22.26,22.32,367400.0,15.4651,15.472,15.3959,15.4374,367400.0
2012-11-01 14:30:00,22.32,22.35,22.29,22.3,306500.0,15.4374,15.4581,15.4166,15.4236,306500.0
2012-11-01 15:00:00,22.3,22.31,22.28,22.31,329300.0,15.4236,15.4305,15.4097,15.4305,329300.0
2012-11-01 15:30:00,22.3,22.43,22.29,22.39,1587200.0,15.4236,15.5135,15.4166,15.4858,1587200.0
2012-11-02 09:30:00,22.13,22.59,22.13,22.37,430700.0,15.306,15.6241,15.306,15.472,430700.0
2012-11-02 10:00:00,22.36,22.39,22.1,22.18,473400.0,15.4651,15.4858,15.2852,15.3406,473400.0
2012-11-02 10:30:00,22.17,22.18,22.08,22.1,482400.0,15.3336,15.3406,15.2714,15.2852,482400.0
2012-11-02 11:00:00,22.1,22.12,21.97,22.0,772300.0,15.2852,15.2991,15.1953,15.2161,772300.0
2012-11-02 11:30:00,22.0,22.23,21.99,22.07,750900.0,15.2161,15.3751,15.2092,15.2645,750900.0
2012-11-02 12:00:00,22.07,22.25,22.07,22.23,605900.0,15.2645,15.389,15.2645,15.3751,605900.0
2012-11-02 12:30:00,22.23,22.27,22.21,22.23,225800.0,15.3751,15.4028,15.3613,15.3751,225800.0
2012-11-02 13:00:00,22.24,22.32,22.23,22.27,152100.0,15.3821,15.4374,15.3751,15.4028,152100.0
2012-11-02 13:30:00,22.26,22.29,22.16,22.17,305000.0,15.3959,15.4166,15.3267,15.3336,305000.0
2012-11-02 14:00:00,22.18,22.19,22.09,22.13,405400.0,15.3406,15.3475,15.2783,15.306,405400.0
2012-11-02 14:30:00,22.13,22.18,22.04,22.17,360600.0,15.306,15.3406,15.2437,15.3336,360600.0
2012-11-02 15:00:00,22.17,22.19,22.13,22.18,278700.0,15.3336,15.3475,15.306,15.3406,278700.0
2012-11-02 15:30:00,22.18,22.18,22.06,22.07,899200.0,15.3406,15.3406,15.2576,15.2645,899200.0
2012-11-05 09:30:00,21.95,22.09,21.83,22.05,389000.0,15.1815,15.2783,15.0985,15.2507,389000.0
2012-11-05 10:00:00,22.04,22.08,21.99,22.05,267500.0,15.2437,15.2714,15.2092,15.2507,267500.0
2012-11-05 10:30:00,22.06,22.22,22.05,22.18,278200.0,15.2576,15.3682,15.2507,15.3406,278200.0
2012-11-05 11:00:00,22.18,22.19,22.1,22.12,305300.0,15.3406,15.3475,15.2852,15.2991,305300.0
2012-11-05 11:30:00,22.12,22.13,22.07,22.13,225100.0,15.2991,15.306,15.2645,15.306,225100.0
2012-11-05 12:00:00,22.13,22.16,22.1,22.12,231600.0,15.306,15.3267,15.2852,15.2991,231600.0
2012-11-05 12:30:00,22.13,22.15,22.1,22.15,176600.0,15.306,15.3198,15.2852,15.3198,176600.0
2012-11-05 13:00:00,22.15,22.23,22.14,22.21,247700.0,15.3198,15.3751,15.3129,15.3613,247700.0
2012-11-05 13:30:00,22.21,22.22,22.19,22.19,182600.0,15.3613,15.3682,15.3475,15.3475,182600.0
2012-11-05 14:00:00,22.2,22.2,22.15,22.19,221300.0,15.3544,15.3544,15.3198,15.3475,221300.0
2012-11-05 14:30:00,22.19,22.2,22.16,22.19,178800.0,15.3475,15.3544,15.3267,15.3475,178800.0
2012-11-05 15:00:00,22.19,22.22,22.19,22.19,331600.0,15.3475,15.3682,15.3475,15.3475,331600.0
2012-11-05 15:30:00,22.19,22.24,22.14,22.18,664700.0,15.3475,15.3821,15.3129,15.3406,664700.0
2012-11-06 09:30:00,22.31,22.36,22.18,22.32,136900.0,15.4305,15.4651,15.3406,15.4374,136900.0
2012-11-06 10:00:00,22.32,22.32,22.18,22.19,123900.0,15.4374,15.4374,15.3406,15.3475,123900.0
2012-11-06 10:30:00,22.19,22.31,22.17,22.29,227600.0,15.3475,15.4305,15.3336,15.4166,227600.0
2012-11-06 11:00:00,22.29,22.34,22.27,22.3,96100.0,15.4166,15.4512,15.4028,15.4236,96100.0
2012-11-06 11:30:00,22.29,22.4,22.29,22.39,224600.0,15.4166,15.4927,15.4166,15.4858,224600.0
2012-11-06 12:00:00,22.39,22.44,22.38,22.41,119700.0,15.4858,15.5204,15.4789,15.4996,119700.0
2012-11-06 12:30:00,22.4,22.4,22.35,22.36,75700.0,15.4927,15.4927,15.4581,15.4651,75700.0
2012-11-06 13:00:00,22.37,22.37,22.29,22.32,182100.0,15.472,15.472,15.4166,15.4374,182100.0
2012-11-06 13:30:00,22.33,22.39,22.31,22.32,346800.0,15.4443,15.4858,15.4305,15.4374,346800.0
2012-11-06 14:00:00,22.32,22.35,22.31,22.32,129800.0,15.4374,15.4581,15.4305,15.4374,129800.0
2012-11-06 14:30:00,22.32,22.33,22.24,22.29,224400.0,15.4374,15.4443,15.3821,15.4166,224400.0
2012-11-06 15:00:00,22.29,22.34,22.28,22.3,207100.0,15.4166,15.4512,15.4097,15.4236,207100.0
2012-11-06 15:30:00,22.31,22.42,22.27,22.4,1198600.0,15.4305,15.5066,15.4028,15.4927,1198600.0
2012-11-07 09:30:00,22.42,22.42,22.1,22.25,288400.0,15.5066,15.5066,15.2852,15.389,288400.0
2012-11-07 10:00:00,22.25,22.25,22.11,22.15,612800.0,15.389,15.389,15.2922,15.3198,612800.0
2012-11-07 10:30:00,22.15,22.21,22.06,22.07,215500.0,15.3198,15.3613,15.2576,15.2645,215500.0
2012-11-07 11:00:00,22.07,22.13,21.97,21.98,215900.0,15.2645,15.306,15.1953,15.2022,215900.0
2012-11-07 11:30:00,21.99,22.05,21.93,22.03,301100.0,15.2092,15.2507,15.1677,15.2368,301100.0
2012-11-07 12:00:00,22.03,22.11,22.02,22.11,128600.0,15.2368,15.2922,15.2299,15.2922,128600.0
2012-11-07 12:30:00,22.1,22.12,22.08,22.08,89700.0,15.2852,15.2991,15.2714,15.2714,89700.0
2012-11-07 13:00:00,22.08,22.18,22.08,22.11,121700.0,15.2714,15.3406,15.2714,15.2922,121700.0
2012-11-07 13:30:00,22.11,22.17,22.11,22.13,134100.0,15.2922,15.3336,15.2922,15.306,134100.0
2012-11-07 14:00:00,22.14,22.22,22.14,22.21,186500.0,15.3129,15.3682,15.3129,15.3613,186500.0
2012-11-07 14:30:00,22.22,22.22,22.16,22.2,191900.0,15.3682,15.3682,15.3267,15.3544,191900.0
2012-11-07 15:00:00,22.2,22.26,22.16,22.25,226700.0,15.3544,15.3959,15.3267,15.389,226700.0
2012-11-07 15:30:00,22.25,22.26,22.09,22.09,551100.0,15.389,15.3959,15.2783,15.2783,551100.0
2012-11-08 09:30:00,22.12,22.43,21.95,22.24,440900.0,15.2991,15.5135,15.1815,15.3821,440900.0
2012-11-08 10:00:00,22.24,22.25,22.12,22.21,187600.0,15.3821,15.389,15.2991,15.3613,187600.0
2012-11-08 10:30:00,22.21,22.26,22.11,22.16,781300.0,15.3613,15.3959,15.2922,15.3267,781300.0
2012-11-08 11:00:00,22.17,22.22,22.11,22.21,187800.0,15.3336,15.3682,15.2922,15.3613,187800.0
2012-11-08 11:30:00,22.21,22.29,22.18,22.29,175800.0,15.3613,15.4166,15.3406,15.4166,175800.0
2012-11-08 12:00:00,22.29,22.29,22.21,22.25,248600.0,15.4166,15.4166,15.3613,15.389,248600.0
2012-11-08 12:30:00,22.24,22.25,22.18,22.23,140700.0,15.3821,15.389,15.3406,15.3751,140700.0
2012-11-08 13:00:00,22.23,22.24,22.11,22.15,152400.0,15.3751,15.3821,15.2922,15.3198,152400.0
2012-11-08 13:30:00,22.14,22.25,22.1,22.25,132700.0,15.3129,15.389,15.2852,15.389,132700.0
2012-11-08 14:00:00,22.25,22.25,22.14,22.17,128600.0,15.389,15.389,15.3129,15.3336,128600.0
2012-11-08 14:30:00,22.17,22.19,22.13,22.16,219300.0,15.3336,15.3475,15.306,15.3267,219300.0
2012-11-08 15:00:00,22.16,22.2,22.14,22.2,297600.0,15.3267,15.3544,15.3129,15.3544,297600.0
2012-11-08 15:30:00,22.2,22.2,22.08,22.1,691700.0,15.3544,15.3544,15.2714,15.2852,691700.0
2012-11-09 09:30:00,22.05,22.16,21.97,22.13,406900.0,15.2507,15.3267,15.1953,15.306,406900.0
2012-11-09 10:00:00,22.13,22.28,22.11,22.27,380600.0,15.306,15.4097,15.2922,15.4028,380600.0
2012-11-09 10:30:00,22.28,22.38,22.24,22.31,436100.0,15.4097,15.4789,15.3821,15.4305,436100.0
2012-11-09 11:00:00,22.31,22.37,22.29,22.32,193700.0,15.4305,15.472,15.4166,15.4374,193700.0
2012-11-09 11:30:00,22.31,22.38,22.29,22.32,119600.0,15.4305,15.4789,15.4166,15.4374,119600.0
2012-11-09 12:00:00,22.33,22.38,22.31,22.35,247100.0,15.4443,15.4789,15.4305,15.4581,247100.0
2012-11-09 12:30:00,22.36,22.4,22.35,22.38,135600.0,15.4651,15.4927,15.4581,15.4789,135600.0
2012-11-09 13:00:00,22.38,22.43,22.3,22.3,240200.0,15.4789,15.5135,15.4236,15.4236,240200.0
2012-11-09 13:30:00,22.3,22.38,22.29,22.37,207800.0,15.4236,15.4789,15.4166,15.472,207800.0
2012-11-09 14:00:00,22.36,22.43,22.33,22.43,287300.0,15.4651,15.5135,15.4443,15.5135,287300.0
2012-11-09 14:30:00,22.43,22.48,22.4,22.42,243000.0,15.5135,15.5481,15.4927,15.5066,243000.0
2012-11-09 15:00:00,22.42,22.42,22.35,22.39,350100.0,15.5066,15.5066,15.4581,15.4858,350100.0
2012-11-09 15:30:00,22.4,22.46,22.34,22.35,716100.0,15.4927,15.5342,15.4512,15.4581,716100.0
2012-11-12 09:30:00,22.37,22.38,22.16,22.23,292500.0,15.472,15.4789,15.3267,15.3751,292500.0
2012-11-12 10:00:00,22.23,22.25,22.18,22.23,555900.0,15.3751,15.389,15.3406,15.3751,555900.0
2012-11-12 10:30:00,22.23,22.25,22.19,22.21,238700.0,15.3751,15.389,15.3475,15.3613,238700.0
2012-11-12 11:00:00,22.21,22.21,22.16,22.2,228900.0,15.3613,15.3613,15.3267,15.3544,228900.0
2012-11-12 11:30:00,22.2,22.27,22.19,22.26,236300.0,15.3544,15.4028,15.3475,15.3959,236300.0
2012-11-12 12:00:00,22.26,22.26,22.19,22.19,191900.0,15.3959,15.3959,15.3475,15.3475,191900.0
2012-11-12 12:30:00,22.2,22.25,22.17,22.25,607700.0,15.3544,15.389,15.3336,15.389,607700.0
2012-11-12 13:00:00,22.25,22.27,22.23,22.24,541200.0,15.389,15.4028,15.3751,15.3821,541200.0
2012-11-12 13:30:00,22.24,22.24,22.2,22.2,291900.0,15.3821,15.3821,15.3544,15.3544,291900.0
2012-11-12 14:00:00,22.21,22.21,22.19,22.2,294900.0,15.3613,15.3613,15.3475,15.3544,294900.0
2012-11-12 14:30:00,22.19,22.21,22.16,22.19,395900.0,15.3475,15.3613,15.3267,15.3475,395900.0
2012-11-12 15:00:00,22.19,22.23,22.15,22.22,886400.0,15.3475,15.3751,15.3198,15.3682,886400.0
2012-11-12 15:30:00,22.22,22.29,22.21,22.24,652800.0,15.3682,15.4166,15.3613,15.3821,652800.0
2012-11-13 09:30:00,22.07,22.39,22.03,22.38,538000.0,15.2645,15.4858,15.2368,15.4789,538000.0
2012-11-13 10:00:00,22.37,22.42,22.23,22.24,969500.0,15.472,15.5066,15.3751,15.3821,969500.0
2012-11-13 10:30:00,22.24,22.32,22.22,22.3,416600.0,15.3821,15.4374,15.3682,15.4236,416600.0
2012-11-13 11:00:00,22.31,22.31,22.24,22.3,447800.0,15.4305,15.4305,15.3821,15.4236,447800.0
2012-11-13 11:30:00,22.29,22.3,22.25,22.3,290500.0,15.4166,15.4236,15.389,15.4236,290500.0
2012-11-13 12:00:00,22.3,22.3,22.17,22.19,298300.0,15.4236,15.4236,15.3336,15.3475,298300.0
2012-11-13 12:30:00,22.2,22.22,22.15,22.22,170400.0,15.3544,15.3682,15.3198,15.3682,170400.0
2012-11-13 13:00:00,22.22,22.29,22.21,22.26,226400.0,15.3682,15.4166,15.3613,15.3959,226400.0
2012-11-13 13:30:00,22.26,22.29,22.22,22.28,307100.0,15.3959,15.4166,15.3682,15.4097,307100.0
2012-11-13 14:00:00,22.28,22.34,22.28,22.28,592500.0,15.4097,15.4512,15.4097,15.4097,592500.0
2012-11-13 14:30:00,22.29,22.31,22.26,22.29,950300.0,15.4166,15.4305,15.3959,15.4166,950300.0
2012-11-13 15:00:00,22.3,22.3,22.19,22.24,493800.0,15.4236,15.4236,15.3475,15.3821,493800.0
2012-11-13 15:30:00,22.24,22.3,22.19,22.21,1095700.0,15.3821,15.4236,15.3475,15.3613,1095700.0
2012-11-14 09:30:00,22.35,22.39,21.97,22.12,1957600.0,15.4581,15.4858,15.1953,15.2991,1957600.0
2012-11-14 10:00:00,22.11,22.26,22.11,22.16,838600.0,15.2922,15.3959,15.2922,15.3267,838600.0
2012-11-14 10:30:00,22.15,22.18,22.09,22.16,524000.0,15.3198,15.3406,15.2783,15.3267,524000.0
2012-11-14 11:00:00,22.17,22.23,22.1,22.22,714000.0,15.3336,15.3751,15.2852,15.3682,714000.0
2012-11-14 11:30:00,22.23,22.31,22.19,22.29,1610200.0,15.3751,15.4305,15.3475,15.4166,1610200.0
2012-11-14 12:00:00,22.29,22.36,22.21,22.36,569300.0,15.4166,15.4651,15.3613,15.4651,569300.0
2012-11-14 12:30:00,22.36,22.38,22.29,22.35,557100.0,15.4651,15.4789,15.4166,15.4581,557100.0
2012-11-14 13:00:00,22.35,22.41,22.34,22.38,597400.0,15.4581,15.4996,15.4512,15.4789,597400.0
2012-11-14 13:30:00,22.38,22.51,22.36,22.49,521300.0,15.4789,15.5688,15.4651,15.555,521300.0
2012-11-14 14:00:00,22.49,22.53,22.35,22.49,615900.0,15.555,15.5826,15.4581,15.555,615900.0
2012-11-14 14:30:00,22.49,22.57,22.43,22.54,1043100.0,15.555,15.6103,15.5135,15.5896,1043100.0
2012-11-14 15:00:00,22.54,22.61,22.44,22.45,1132000.0,15.5896,15.638,15.5204,15.5273,1132000.0
2012-11-14 15:30:00,22.45,22.46,22.31,22.35,1383100.0,15.5273,15.5342,15.4305,15.4581,1383100.0
2012-11-15 09:30:00,22.45,22.56,22.36,22.47,303300.0,15.5273,15.6034,15.4651,15.5411,303300.0
2012-11-15 10:00:00,22.47,22.5,22.38,22.4,291000.0,15.5411,15.5619,15.4789,15.4927,291000.0
2012-11-15 10:30:00,22.41,22.53,22.39,22.44,624300.0,15.4996,15.5826,15.4858,15.5204,624300.0
2012-11-15 11:00:00,22.44,22.44,22.31,22.33,263800.0,15.5204,15.5204,15.4305,15.4443,263800.0
2012-11-15 11:30:00,22.34,22.41,22.22,22.23,417100.0,15.4512,15.4996,15.3682,15.3751,417100.0
2012-11-15 12:00:00,22.23,22.25,22.18,22.23,440200.0,15.3751,15.389,15.3406,15.3751,440200.0
2012-11-15 12:30:00,22.24,22.35,22.23,22.29,298200.0,15.3821,15.4581,15.3751,15.4166,298200.0
2012-11-15 13:00:00,22.3,22.38,22.29,22.36,285000.0,15.4236,15.4789,15.4166,15.4651,285000.0
2012-11-15 13:30:00,22.36,22.4,22.35,22.37,379200.0,15.4651,15.4927,15.4581,15.472,379200.0
2012-11-15 14:00:00,22.36,22.37,22.26,22.27,326500.0,15.4651,15.472,15.3959,15.4028,326500.0
2012-11-15 14:30:00,22.27,22.33,22.25,22.29,267400.0,15.4028,15.4443,15.389,15.4166,267400.0
2012-11-15 15:00:00,22.29,22.3,22.19,22.21,503500.0,15.4166,15.4236,15.3475,15.3613,503500.0
2012-11-15 15:30:00,22.2,22.27,22.13,22.21,1150100.0,15.3544,15.4028,15.306,15.3613,1150100.0
2012-11-16 09:30:00,22.24,22.37,22.15,22.17,577900.0,15.3821,15.472,15.3198,15.3336,577900.0
2012-11-16 10:00:00,22.17,22.37,22.11,22.36,864500.0,15.3336,15.472,15.2922,15.4651,864500.0
2012-11-16 10:30:00,22.35,22.4,22.3,22.31,256100.0,15.4581,15.4927,15.4236,15.4305,256100.0
2012-11-16 11:00:00,22.31,22.36,22.25,22.27,302500.0,15.4305,15.4651,15.389,15.4028,302500.0
2012-11-16 11:30:00,22.28,22.5,22.26,22.5,563500.0,15.4097,15.5619,15.3959,15.5619,563500.0
2012-11-16 12:00:00,22.5,22.51,22.43,22.48,258200.0,15.5619,15.5688,15.5135,15.5481,258200.0
2012-11-16 12:30:00,22.48,22.52,22.47,22.5,254000.0,15.5481,15.5757,15.5411,15.5619,254000.0
2012-11-16 13:00:00,22.49,22.52,22.44,22.49,124700.0,15.555,15.5757,15.5204,15.555,124700.0
2012-11-16 13:30:00,22.49,22.54,22.45,22.52,144700.0,15.555,15.5896,15.5273,15.5757,144700.0
2012-11-16 14:00:00,22.52,22.53,22.4,22.42,130400.0,15.5757,15.5826,15.4927,15.5066,130400.0
2012-11-16 14:30:00,22.42,22.43,22.36,22.38,394100.0,15.5066,15.5135,15.4651,15.4789,394100.0
2012-11-16 15:00:00,22.37,22.47,22.33,22.44,394800.0,15.472,15.5411,15.4443,15.5204,394800.0
2012-11-16 15:30:00,22.45,22.57,22.42,22.54,865500.0,15.5273,15.6103,15.5066,15.5896,865500.0
2012-11-19 09:30:00,21.72,21.86,21.54,21.63,767400.0,15.7221,15.8234,15.5918,15.657,767400.0
2012-11-19 10:00:00,21.64,21.7,21.57,21.57,531000.0,15.6642,15.7076,15.6135,15.6135,531000.0
2012-11-19 10:30:00,21.58,21.62,21.52,21.54,440900.0,15.6208,15.6497,15.5773,15.5918,440900.0
2012-11-19 11:00:00,21.54,21.56,21.47,21.54,537400.0,15.5918,15.6063,15.5411,15.5918,537400.0
2012-11-19 11:30:00,21.54,21.61,21.54,21.55,552400.0,15.5918,15.6425,15.5918,15.599,552400.0
2012-11-19 12:00:00,21.56,21.61,21.47,21.5,636700.0,15.6063,15.6425,15.5411,15.5629,636700.0
2012-11-19 12:30:00,21.5,21.5,21.43,21.46,410200.0,15.5629,15.5629,15.5122,15.5339,410200.0
2012-11-19 13:00:00,21.46,21.59,21.44,21.56,439600.0,15.5339,15.628,15.5194,15.6063,439600.0
2012-11-19 13:30:00,21.56,21.57,21.41,21.42,346200.0,15.6063,15.6135,15.4977,15.5049,346200.0
2012-11-19 14:00:00,21.42,21.44,21.38,21.39,410700.0,15.5049,15.5194,15.476,15.4832,410700.0
2012-11-19 14:30:00,21.39,21.46,21.35,21.43,398100.0,15.4832,15.5339,15.4543,15.5122,398100.0
2012-11-19 15:00:00,21.43,21.46,21.38,21.4,591100.0,15.5122,15.5339,15.476,15.4905,591100.0
2012-11-19 15:30:00,21.4,21.47,21.34,21.46,1754200.0,15.4905,15.5411,15.447,15.5339,1754200.0
2012-11-20 09:30:00,21.42,21.56,21.42,21.56,208200.0,15.5049,15.6063,15.5049,15.6063,208200.0
2012-11-20 10:00:00,21.56,21.64,21.53,21.62,508300.0,15.6063,15.6642,15.5846,15.6497,508300.0
2012-11-20 10:30:00,21.62,21.66,21.54,21.54,342100.0,15.6497,15.6787,15.5918,15.5918,342100.0
2012-11-20 11:00:00,21.54,21.58,21.51,21.56,183800.0,15.5918,15.6208,15.5701,15.6063,183800.0
2012-11-20 11:30:00,21.56,21.6,21.5,21.58,442400.0,15.6063,15.6352,15.5629,15.6208,442400.0
2012-11-20 12:00:00,21.58,21.6,21.53,21.56,716100.0,15.6208,15.6352,15.5846,15.6063,716100.0
2012-11-20 12:30:00,21.55,21.6,21.54,21.57,263200.0,15.599,15.6352,15.5918,15.6135,263200.0
2012-11-20 13:00:00,21.57,21.57,21.41,21.41,244000.0,15.6135,15.6135,15.4977,15.4977,244000.0
2012-11-20 13:30:00,21.42,21.53,21.42,21.51,217100.0,15.5049,15.5846,15.5049,15.5701,217100.0
2012-11-20 14:00:00,21.51,21.54,21.49,21.51,202300.0,15.5701,15.5918,15.5556,15.5701,202300.0
2012-11-20 14:30:00,21.52,21.52,21.46,21.47,193600.0,15.5773,15.5773,15.5339,15.5411,193600.0
2012-11-20 15:00:00,21.48,21.54,21.48,21.51,228500.0,15.5484,15.5918,15.5484,15.5701,228500.0
2012-11-20 15:30:00,21.52,21.61,21.51,21.6,858300.0,15.5773,15.6425,15.5701,15.6352,858300.0
2012-11-21 09:30:00,21.63,21.68,21.59,21.62,275900.0,15.657,15.6931,15.628,15.6497,275900.0
2012-11-21 10:00:00,21.62,21.69,21.58,21.62,796300.0,15.6497,15.7004,15.6208,15.6497,796300.0
2012-11-21 10:30:00,21.62,21.64,21.52,21.52,201100.0,15.6497,15.6642,15.5773,15.5773,201100.0
2012-11-21 11:00:00,21.52,21.59,21.51,21.57,661200.0,15.5773,15.628,15.5701,15.6135,661200.0
2012-11-21 11:30:00,21.57,21.59,21.55,21.57,119400.0,15.6135,15.628,15.599,15.6135,119400.0
2012-11-21 12:00:00,21.57,21.61,21.55,21.58,154600.0,15.6135,15.6425,15.599,15.6208,154600.0
2012-11-21 12:30:00,21.58,21.64,21.56,21.57,316500.0,15.6208,15.6642,15.6063,15.6135,316500.0
2012-11-21 13:00:00,21.57,21.58,21.54,21.55,85100.0,15.6135,15.6208,15.5918,15.599,85100.0
2012-11-21 13:30:00,21.56,21.59,21.53,21.55,141100.0,15.6063,15.628,15.5846,15.599,141100.0
2012-11-21 14:00:00,21.55,21.58,21.53,21.56,120900.0,15.599,15.6208,15.5846,15.6063,120900.0
2012-11-21 14:30:00,21.56,21.58,21.53,21.54,127000.0,15.6063,15.6208,15.5846,15.5918,127000.0
2012-11-21 15:00:00,21.54,21.61,21.54,21.57,185800.0,15.5918,15.6425,15.5918,15.6135,185800.0
2012-11-21 15:30:00,21.57,21.6,21.53,21.59,451200.0,15.6135,15.6352,15.5846,15.628,451200.0
2012-11-23 09:30:00,21.74,21.76,21.63,21.73,189300.0,15.7366,15.7511,15.657,15.7293,189300.0
2012-11-23 10:00:00,21.74,21.87,21.68,21.8,425900.0,15.7366,15.8307,15.6931,15.78,425900.0
2012-11-23 10:30:00,21.8,21.82,21.75,21.79,289200.0,15.78,15.7945,15.7438,15.7728,289200.0
2012-11-23 11:00:00,21.8,21.84,21.77,21.78,151500.0,15.78,15.809,15.7583,15.7655,151500.0
2012-11-23 11:30:00,21.78,21.81,21.72,21.77,131200.0,15.7655,15.7873,15.7221,15.7583,131200.0
2012-11-23 12:00:00,21.77,21.81,21.71,21.74,124300.0,15.7583,15.7873,15.7149,15.7366,124300.0
2012-11-23 12:30:00,21.74,21.84,21.73,21.84,299000.0,15.7366,15.809,15.7293,15.809,299000.0
2012-11-26 09:30:00,21.79,21.85,21.72,21.77,226800.0,15.7728,15.8162,15.7221,15.7583,226800.0
2012-11-26 10:00:00,21.77,21.85,21.77,21.8,443400.0,15.7583,15.8162,15.7583,15.78,443400.0
2012-11-26 10:30:00,21.8,21.8,21.67,21.68,441000.0,15.78,15.78,15.6859,15.6931,441000.0
2012-11-26 11:00:00,21.68,21.73,21.65,21.66,159400.0,15.6931,15.7293,15.6714,15.6787,159400.0
2012-11-26 11:30:00,21.67,21.74,21.66,21.74,93900.0,15.6859,15.7366,15.6787,15.7366,93900.0
2012-11-26 12:00:00,21.74,21.76,21.68,21.68,124800.0,15.7366,15.7511,15.6931,15.6931,124800.0
2012-11-26 12:30:00,21.69,21.72,21.62,21.7,140300.0,15.7004,15.7221,15.6497,15.7076,140300.0
2012-11-26 13:00:00,21.7,21.73,21.66,21.68,105500.0,15.7076,15.7293,15.6787,15.6931,105500.0
2012-11-26 13:30:00,21.68,21.69,21.62,21.63,102400.0,15.6931,15.7004,15.6497,15.657,102400.0
2012-11-26 14:00:00,21.63,21.65,21.61,21.63,108600.0,15.657,15.6714,15.6425,15.657,108600.0
2012-11-26 14:30:00,21.63,21.66,21.6,21.63,101600.0,15.657,15.6787,15.6352,15.657,101600.0
2012-11-26 15:00:00,21.63,21.64,21.61,21.63,95200.0,15.657,15.6642,15.6425,15.657,95200.0
2012-11-26 15:30:00,21.64,21.67,21.6,21.67,453900.0,15.6642,15.6859,15.6352,15.6859,453900.0
2012-11-27 09:30:00,21.6,21.7,21.56,21.61,313900.0,15.6352,15.7076,15.6063,15.6425,313900.0
2012-11-27 10:00:00,21.61,21.64,21.48,21.49,591000.0,15.6425,15.6642,15.5484,15.5556,591000.0
2012-11-27 10:30:00,21.49,21.55,21.46,21.49,366100.0,15.5556,15.599,15.5339,15.5556,366100.0
2012-11-27 11:00:00,21.5,21.52,21.47,21.49,264700.0,15.5629,15.5773,15.5411,15.5556,264700.0
2012-11-27 11:30:00,21.49,21.64,21.47,21.59,334300.0,15.5556,15.6642,15.5411,15.628,334300.0
2012-11-27 12:00:00,21.59,21.62,21.53,21.56,232700.0,15.628,15.6497,15.5846,15.6063,232700.0
2012-11-27 12:30:00,21.56,21.58,21.54,21.56,110600.0,15.6063,15.6208,15.5918,15.6063,110600.0
2012-11-27 13:00:00,21.55,21.56,21.51,21.51,175400.0,15.599,15.6063,15.5701,15.5701,175400.0
2012-11-27 13:30:00,21.52,21.54,21.48,21.5,197100.0,15.5773,15.5918,15.5484,15.5629,197100.0
2012-11-27 14:00:00,21.5,21.54,21.41,21.45,351900.0,15.5629,15.5918,15.4977,15.5267,351900.0
2012-11-27 14:30:00,21.45,21.48,21.41,21.46,305900.0,15.5267,15.5484,15.4977,15.5339,305900.0
2012-11-27 15:00:00,21.46,21.5,21.45,21.48,337500.0,15.5339,15.5629,15.5267,15.5484,337500.0
2012-11-27 15:30:00,21.48,21.5,21.35,21.4,836300.0,15.5484,15.5629,15.4543,15.4905,836300.0
2012-11-28 09:30:00,21.27,21.32,21.19,21.29,552700.0,15.3964,15.4326,15.3385,15.4108,552700.0
2012-11-28 10:00:00,21.29,21.35,21.2,21.29,535600.0,15.4108,15.4543,15.3457,15.4108,535600.0
2012-11-28 10:30:00,21.3,21.36,21.25,21.31,393900.0,15.4181,15.4615,15.3819,15.4253,393900.0
2012-11-28 11:00:00,21.31,21.32,21.23,21.26,391400.0,15.4253,15.4326,15.3674,15.3891,391400.0
2012-11-28 11:30:00,21.26,21.27,21.15,21.15,329400.0,15.3891,15.3964,15.3095,15.3095,329400.0
2012-11-28 12:00:00,21.15,21.3,21.1,21.27,598500.0,15.3095,15.4181,15.2733,15.3964,598500.0
2012-11-28 12:30:00,21.27,21.33,21.25,21.32,642200.0,15.3964,15.4398,15.3819,15.4326,642200.0
2012-11-28 13:00:00,21.32,21.32,21.27,21.32,216000.0,15.4326,15.4326,15.3964,15.4326,216000.0
2012-11-28 13:30:00,21.31,21.35,21.3,21.32,182700.0,15.4253,15.4543,15.4181,15.4326,182700.0
2012-11-28 14:00:00,21.32,21.34,21.27,21.27,242000.0,15.4326,15.447,15.3964,15.3964,242000.0
2012-11-28 14:30:00,21.27,21.36,21.27,21.28,342700.0,15.3964,15.4615,15.3964,15.4036,342700.0
2012-11-28 15:00:00,21.28,21.39,21.27,21.37,598800.0,15.4036,15.4832,15.3964,15.4688,598800.0
2012-11-28 15:30:00,21.36,21.38,21.32,21.37,832500.0,15.4615,15.476,15.4326,15.4688,832500.0
2012-11-29 09:30:00,21.48,21.48,21.34,21.44,875800.0,15.5484,15.5484,15.447,15.5194,875800.0
2012-11-29 10:00:00,21.44,21.46,21.36,21.43,417000.0,15.5194,15.5339,15.4615,15.5122,417000.0
2012-11-29 10:30:00,21.43,21.56,21.41,21.56,248900.0,15.5122,15.6063,15.4977,15.6063,248900.0
2012-11-29 11:00:00,21.55,21.6,21.53,21.57,325300.0,15.599,15.6352,15.5846,15.6135,325300.0
2012-11-29 11:30:00,21.57,21.59,21.34,21.4,823600.0,15.6135,15.628,15.447,15.4905,823600.0
2012-11-29 12:00:00,21.4,21.52,21.4,21.48,318900.0,15.4905,15.5773,15.4905,15.5484,318900.0
2012-11-29 12:30:00,21.48,21.49,21.43,21.44,211600.0,15.5484,15.5556,15.5122,15.5194,211600.0
2012-11-29 13:00:00,21.45,21.52,21.44,21.5,618200.0,15.5267,15.5773,15.5194,15.5629,618200.0
2012-11-29 13:30:00,21.5,21.56,21.48,21.52,679600.0,15.5629,15.6063,15.5484,15.5773,679600.0
2012-11-29 14:00:00,21.53,21.62,21.53,21.6,396600.0,15.5846,15.6497,15.5846,15.6352,396600.0
2012-11-29 14:30:00,21.61,21.64,21.57,21.57,699600.0,15.6425,15.6642,15.6135,15.6135,699600.0
2012-11-29 15:00:00,21.57,21.58,21.51,21.54,630000.0,15.6135,15.6208,15.5701,15.5918,630000.0
2012-11-29 15:30:00,21.53,21.61,21.51,21.6,1404500.0,15.5846,15.6425,15.5701,15.6352,1404500.0
2012-11-30 09:30:00,21.54,21.55,21.38,21.39,228300.0,15.5918,15.599,15.476,15.4832,228300.0
2012-11-30 10:00:00,21.39,21.43,21.36,21.4,466100.0,15.4832,15.5122,15.4615,15.4905,466100.0
2012-11-30 10:30:00,21.4,21.44,21.34,21.39,460500.0,15.4905,15.5194,15.447,15.4832,460500.0
2012-11-30 11:00:00,21.39,21.39,21.27,21.3,275600.0,15.4832,15.4832,15.3964,15.4181,275600.0
2012-11-30 11:30:00,21.3,21.38,21.24,21.35,345200.0,15.4181,15.476,15.3747,15.4543,345200.0
2012-11-30 12:00:00,21.35,21.45,21.35,21.43,596500.0,15.4543,15.5267,15.4543,15.5122,596500.0
2012-11-30 12:30:00,21.43,21.46,21.33,21.36,346800.0,15.5122,15.5339,15.4398,15.4615,346800.0
2012-11-30 13:00:00,21.36,21.39,21.33,21.34,252500.0,15.4615,15.4832,15.4398,15.447,252500.0
2012-11-30 13:30:00,21.34,21.35,21.26,21.26,150500.0,15.447,15.4543,15.3891,15.3891,150500.0
2012-11-30 14:00:00,21.27,21.35,21.25,21.34,439900.0,15.3964,15.4543,15.3819,15.447,439900.0
2012-11-30 14:30:00,21.34,21.34,21.21,21.22,329300.0,15.447,15.447,15.3529,15.3602,329300.0
2012-11-30 15:00:00,21.22,21.29,21.2,21.25,437400.0,15.3602,15.4108,15.3457,15.3819,437400.0
2012-11-30 15:30:00,21.25,21.3,21.22,21.25,861300.0,15.3819,15.4181,15.3602,15.3819,861300.0
2012-12-03 09:30:00,21.4,21.45,21.23,21.23,362100.0,15.4905,15.5267,15.3674,15.3674,362100.0
2012-12-03 10:00:00,21.23,21.27,21.14,21.21,275500.0,15.3674,15.3964,15.3023,15.3529,275500.0
2012-12-03 10:30:00,21.21,21.24,21.19,21.24,218700.0,15.3529,15.3747,15.3385,15.3747,218700.0
2012-12-03 11:00:00,21.24,21.28,21.2,21.21,188000.0,15.3747,15.4036,15.3457,15.3529,188000.0
2012-12-03 11:30:00,21.21,21.33,21.19,21.3,200200.0,15.3529,15.4398,15.3385,15.4181,200200.0
2012-12-03 12:00:00,21.3,21.31,21.25,21.26,220600.0,15.4181,15.4253,15.3819,15.3891,220600.0
2012-12-03 12:30:00,21.26,21.28,21.23,21.26,168700.0,15.3891,15.4036,15.3674,15.3891,168700.0
2012-12-03 13:00:00,21.26,21.26,21.18,21.18,135800.0,15.3891,15.3891,15.3312,15.3312,135800.0
2012-12-03 13:30:00,21.18,21.2,21.11,21.19,242900.0,15.3312,15.3457,15.2806,15.3385,242900.0
2012-12-03 14:00:00,21.19,21.24,21.18,21.2,283900.0,15.3385,15.3747,15.3312,15.3457,283900.0
2012-12-03 14:30:00,21.19,21.24,21.17,21.17,207800.0,15.3385,15.3747,15.324,15.324,207800.0
2012-12-03 15:00:00,21.18,21.22,21.14,21.15,398200.0,15.3312,15.3602,15.3023,15.3095,398200.0
2012-12-03 15:30:00,21.15,21.21,21.14,21.16,795400.0,15.3095,15.3529,15.3023,15.3167,795400.0
2012-12-04 09:30:00,21.2,21.35,21.16,21.27,372800.0,15.3457,15.4543,15.3167,15.3964,372800.0
2012-12-04 10:00:00,21.27,21.38,21.25,21.27,254700.0,15.3964,15.476,15.3819,15.3964,254700.0
2012-12-04 10:30:00,21.26,21.3,21.21,21.3,256100.0,15.3891,15.4181,15.3529,15.4181,256100.0
2012-12-04 11:00:00,21.3,21.35,21.26,21.32,377000.0,15.4181,15.4543,15.3891,15.4326,377000.0
2012-12-04 11:30:00,21.32,21.38,21.28,21.28,323600.0,15.4326,15.476,15.4036,15.4036,323600.0
2012-12-04 12:00:00,21.28,21.28,21.16,21.2,441700.0,15.4036,15.4036,15.3167,15.3457,441700.0
2012-12-04 12:30:00,21.2,21.34,21.19,21.28,457800.0,15.3457,15.447,15.3385,15.4036,457800.0
2012-12-04 13:00:00,21.28,21.32,21.23,21.32,184700.0,15.4036,15.4326,15.3674,15.4326,184700.0
2012-12-04 13:30:00,21.32,21.35,21.26,21.31,273500.0,15.4326,15.4543,15.3891,15.4253,273500.0
2012-12-04 14:00:00,21.32,21.32,21.24,21.25,338500.0,15.4326,15.4326,15.3747,15.3819,338500.0
2012-12-04 14:30:00,21.25,21.25,21.18,21.18,294800.0,15.3819,15.3819,15.3312,15.3312,294800.0
2012-12-04 15:00:00,21.18,21.22,21.17,21.19,414500.0,15.3312,15.3602,15.324,15.3385,414500.0
2012-12-04 15:30:00,21.19,21.2,21.13,21.14,1060300.0,15.3385,15.3457,15.295,15.3023,1060300.0
2012-12-05 09:30:00,21.18,21.33,21.14,21.31,289100.0,15.3312,15.4398,15.3023,15.4253,289100.0
2012-12-05 10:00:00,21.29,21.36,21.26,21.29,375700.0,15.4108,15.4615,15.3891,15.4108,375700.0
2012-12-05 10:30:00,21.29,21.32,21.23,21.29,278400.0,15.4108,15.4326,15.3674,15.4108,278400.0
2012-12-05 11:00:00,21.28,21.36,21.25,21.36,198500.0,15.4036,15.4615,15.3819,15.4615,198500.0
2012-12-05 11:30:00,21.36,21.5,21.35,21.45,354300.0,15.4615,15.5629,15.4543,15.5267,354300.0
2012-12-05 12:00:00,21.44,21.52,21.44,21.46,331700.0,15.5194,15.5773,15.5194,15.5339,331700.0
2012-12-05 12:30:00,21.46,21.55,21.46,21.53,186600.0,15.5339,15.599,15.5339,15.5846,186600.0
2012-12-05 13:00:00,21.53,21.55,21.48,21.49,144800.0,15.5846,15.599,15.5484,15.5556,144800.0
2012-12-05 13:30:00,21.5,21.53,21.46,21.47,85000.0,15.5629,15.5846,15.5339,15.5411,85000.0
2012-12-05 14:00:00,21.47,21.54,21.47,21.53,316300.0,15.5411,15.5918,15.5411,15.5846,316300.0
2012-12-05 14:30:00,21.54,21.62,21.53,21.61,477900.0,15.5918,15.6497,15.5846,15.6425,477900.0
2012-12-05 15:00:00,21.61,21.63,21.55,21.58,526800.0,15.6425,15.657,15.599,15.6208,526800.0
2012-12-05 15:30:00,21.58,21.59,21.51,21.54,687400.0,15.6208,15.628,15.5701,15.5918,687400.0
2012-12-06 09:30:00,21.54,21.59,21.44,21.5,192000.0,15.5918,15.628,15.5194,15.5629,192000.0
2012-12-06 10:00:00,21.49,21.5,21.41,21.48,394500.0,15.5556,15.5629,15.4977,15.5484,394500.0
2012-12-06 10:30:00,21.47,21.54,21.44,21.51,306300.0,15.5411,15.5918,15.5194,15.5701,306300.0
2012-12-06 11:00:00,21.51,21.57,21.5,21.55,426100.0,15.5701,15.6135,15.5629,15.599,426100.0
2012-12-06 11:30:00,21.55,21.56,21.44,21.45,906700.0,15.599,15.6063,15.5194,15.5267,906700.0
2012-12-06 12:00:00,21.45,21.46,21.42,21.43,124600.0,15.5267,15.5339,15.5049,15.5122,124600.0
2012-12-06 12:30:00,21.43,21.46,21.41,21.41,102900.0,15.5122,15.5339,15.4977,15.4977,102900.0
2012-12-06 13:00:00,21.41,21.44,21.4,21.43,92600.0,15.4977,15.5194,15.4905,15.5122,92600.0
2012-12-06 13:30:00,21.43,21.44,21.41,21.43,77800.0,15.5122,15.5194,15.4977,15.5122,77800.0
2012-12-06 14:00:00,21.44,21.46,21.38,21.45,199300.0,15.5194,15.5339,15.476,15.5267,199300.0
2012-12-06 14:30:00,21.45,21.48,21.42,21.43,132100.0,15.5267,15.5484,15.5049,15.5122,132100.0
2012-12-06 15:00:00,21.44,21.46,21.39,21.39,417700.0,15.5194,15.5339,15.4832,15.4832,417700.0
2012-12-06 15:30:00,21.4,21.44,21.39,21.43,733500.0,15.4905,15.5194,15.4832,15.5122,733500.0
2012-12-07 09:30:00,21.5,21.52,21.4,21.48,409200.0,15.5629,15.5773,15.4905,15.5484,409200.0
2012-12-07 10:00:00,21.48,21.53,21.44,21.53,842600.0,15.5484,15.5846,15.5194,15.5846,842600.0
2012-12-07 10:30:00,21.53,21.56,21.46,21.48,552300.0,15.5846,15.6063,15.5339,15.5484,552300.0
2012-12-07 11:00:00,21.49,21.55,21.45,21.52,244500.0,15.5556,15.599,15.5267,15.5773,244500.0
2012-12-07 11:30:00,21.52,21.57,21.52,21.53,154000.0,15.5773,15.6135,15.5773,15.5846,154000.0
2012-12-07 12:00:00,21.53,21.58,21.53,21.54,138700.0,15.5846,15.6208,15.5846,15.5918,138700.0
2012-12-07 12:30:00,21.55,21.55,21.5,21.51,150700.0,15.599,15.599,15.5629,15.5701,150700.0
2012-12-07 13:00:00,21.51,21.54,21.51,21.53,93700.0,15.5701,15.5918,15.5701,15.5846,93700.0
2012-12-07 13:30:00,21.53,21.54,21.46,21.46,118600.0,15.5846,15.5918,15.5339,15.5339,118600.0
2012-12-07 14:00:00,21.46,21.52,21.46,21.48,454800.0,15.5339,15.5773,15.5339,15.5484,454800.0
2012-12-07 14:30:00,21.48,21.5,21.44,21.44,194100.0,15.5484,15.5629,15.5194,15.5194,194100.0
2012-12-07 15:00:00,21.44,21.46,21.43,21.43,198800.0,15.5194,15.5339,15.5122,15.5122,198800.0
2012-12-07 15:30:00,21.44,21.48,21.43,21.47,536500.0,15.5194,15.5484,15.5122,15.5411,536500.0
2012-12-10 09:30:00,21.42,21.57,21.39,21.57,278800.0,15.5049,15.6135,15.4832,15.6135,278800.0
2012-12-10 10:00:00,21.57,21.68,21.56,21.64,383000.0,15.6135,15.6931,15.6063,15.6642,383000.0
2012-12-10 10:30:00,21.63,21.7,21.61,21.67,357200.0,15.657,15.7076,15.6425,15.6859,357200.0
2012-12-10 11:00:00,21.67,21.69,21.66,21.68,367800.0,15.6859,15.7004,15.6787,15.6931,367800.0
2012-12-10 11:30:00,21.69,21.74,21.69,21.73,95700.0,15.7004,15.7366,15.7004,15.7293,95700.0
2012-12-10 12:00:00,21.73,21.77,21.72,21.74,93200.0,15.7293,15.7583,15.7221,15.7366,93200.0
2012-12-10 12:30:00,21.73,21.76,21.72,21.75,159600.0,15.7293,15.7511,15.7221,15.7438,159600.0
2012-12-10 13:00:00,21.75,21.76,21.7,21.73,367200.0,15.7438,15.7511,15.7076,15.7293,367200.0
2012-12-10 13:30:00,21.73,21.73,21.68,21.69,196500.0,15.7293,15.7293,15.6931,15.7004,196500.0
2012-12-10 14:00:00,21.69,21.71,21.67,21.69,167000.0,15.7004,15.7149,15.6859,15.7004,167000.0
2012-12-10 14:30:00,21.69,21.69,21.63,21.68,201600.0,15.7004,15.7004,15.657,15.6931,201600.0
2012-12-10 15:00:00,21.67,21.69,21.65,21.68,191800.0,15.6859,15.7004,15.6714,15.6931,191800.0
2012-12-10 15:30:00,21.68,21.69,21.66,21.67,563300.0,15.6931,15.7004,15.6787,15.6859,563300.0
2012-12-11 09:30:00,21.75,21.76,21.66,21.67,430800.0,15.7438,15.7511,15.6787,15.6859,430800.0
2012-12-11 10:00:00,21.68,21.71,21.63,21.64,218800.0,15.6931,15.7149,15.657,15.6642,218800.0
2012-12-11 10:30:00,21.64,21.65,21.54,21.55,225900.0,15.6642,15.6714,15.5918,15.599,225900.0
2012-12-11 11:00:00,21.54,21.61,21.52,21.6,177000.0,15.5918,15.6425,15.5773,15.6352,177000.0
2012-12-11 11:30:00,21.6,21.64,21.59,21.61,131100.0,15.6352,15.6642,15.628,15.6425,131100.0
2012-12-11 12:00:00,21.61,21.62,21.57,21.6,268500.0,15.6425,15.6497,15.6135,15.6352,268500.0
2012-12-11 12:30:00,21.59,21.6,21.53,21.53,115300.0,15.628,15.6352,15.5846,15.5846,115300.0
2012-12-11 13:00:00,21.53,21.56,21.53,21.56,131600.0,15.5846,15.6063,15.5846,15.6063,131600.0
2012-12-11 13:30:00,21.55,21.62,21.55,21.6,376700.0,15.599,15.6497,15.599,15.6352,376700.0
2012-12-11 14:00:00,21.6,21.62,21.59,21.6,452400.0,15.6352,15.6497,15.628,15.6352,452400.0
2012-12-11 14:30:00,21.61,21.61,21.55,21.57,298100.0,15.6425,15.6425,15.599,15.6135,298100.0
2012-12-11 15:00:00,21.57,21.57,21.49,21.51,594300.0,15.6135,15.6135,15.5556,15.5701,594300.0
2012-12-11 15:30:00,21.51,21.51,21.46,21.47,1499500.0,15.5701,15.5701,15.5339,15.5411,1499500.0
2012-12-12 09:30:00,21.56,21.76,21.5,21.75,480600.0,15.6063,15.7511,15.5629,15.7438,480600.0
2012-12-12 10:00:00,21.75,21.77,21.69,21.7,308000.0,15.7438,15.7583,15.7004,15.7076,308000.0
2012-12-12 10:30:00,21.69,21.73,21.68,21.73,163700.0,15.7004,15.7293,15.6931,15.7293,163700.0
2012-12-12 11:00:00,21.73,21.73,21.67,21.68,390500.0,15.7293,15.7293,15.6859,15.6931,390500.0
2012-12-12 11:30:00,21.68,21.69,21.44,21.47,697100.0,15.6931,15.7004,15.5194,15.5411,697100.0
2012-12-12 12:00:00,21.47,21.53,21.47,21.53,200400.0,15.5411,15.5846,15.5411,15.5846,200400.0
2012-12-12 12:30:00,21.54,21.6,21.48,21.55,325700.0,15.5918,15.6352,15.5484,15.599,325700.0
2012-12-12 13:00:00,21.55,21.58,21.54,21.57,300500.0,15.599,15.6208,15.5918,15.6135,300500.0
2012-12-12 13:30:00,21.57,21.58,21.49,21.53,239000.0,15.6135,15.6208,15.5556,15.5846,239000.0
2012-12-12 14:00:00,21.53,21.54,21.45,21.46,340200.0,15.5846,15.5918,15.5267,15.5339,340200.0
2012-12-12 14:30:00,21.46,21.51,21.43,21.49,239900.0,15.5339,15.5701,15.5122,15.5556,239900.0
2012-12-12 15:00:00,21.49,21.49,21.42,21.44,675200.0,15.5556,15.5556,15.5049,15.5194,675200.0
2012-12-12 15:30:00,21.45,21.46,21.38,21.42,698400.0,15.5267,15.5339,15.476,15.5049,698400.0
2012-12-13 09:30:00,21.38,21.43,21.33,21.35,333900.0,15.476,15.5122,15.4398,15.4543,333900.0
2012-12-13 10:00:00,21.35,21.43,21.34,21.4,337200.0,15.4543,15.5122,15.447,15.4905,337200.0
2012-12-13 10:30:00,21.41,21.41,21.24,21.24,253400.0,15.4977,15.4977,15.3747,15.3747,253400.0
2012-12-13 11:00:00,21.25,21.26,21.22,21.25,339900.0,15.3819,15.3891,15.3602,15.3819,339900.0
2012-12-13 11:30:00,21.25,21.27,21.22,21.24,202700.0,15.3819,15.3964,15.3602,15.3747,202700.0
2012-12-13 12:00:00,21.24,21.26,21.21,21.21,289700.0,15.3747,15.3891,15.3529,15.3529,289700.0
2012-12-13 12:30:00,21.21,21.24,21.19,21.21,169600.0,15.3529,15.3747,15.3385,15.3529,169600.0
2012-12-13 13:00:00,21.2,21.21,21.17,21.21,376300.0,15.3457,15.3529,15.324,15.3529,376300.0
2012-12-13 13:30:00,21.2,21.21,21.17,21.18,215000.0,15.3457,15.3529,15.324,15.3312,215000.0
2012-12-13 14:00:00,21.18,21.2,21.14,21.19,258000.0,15.3312,15.3457,15.3023,15.3385,258000.0
2012-12-13 14:30:00,21.2,21.21,21.17,21.19,124000.0,15.3457,15.3529,15.324,15.3385,124000.0
2012-12-13 15:00:00,21.19,21.2,21.15,21.17,353200.0,15.3385,15.3457,15.3095,15.324,353200.0
2012-12-13 15:30:00,21.16,21.21,21.13,21.15,700500.0,15.3167,15.3529,15.295,15.3095,700500.0
2012-12-14 09:30:00,21.17,21.21,21.1,21.13,370600.0,15.324,15.3529,15.2733,15.295,370600.0
2012-12-14 10:00:00,21.14,21.15,21.03,21.05,149600.0,15.3023,15.3095,15.2226,15.2371,149600.0
2012-12-14 10:30:00,21.05,21.08,21.01,21.02,287800.0,15.2371,15.2588,15.2082,15.2154,287800.0
2012-12-14 11:00:00,21.02,21.03,21.01,21.03,181500.0,15.2154,15.2226,15.2082,15.2226,181500.0
2012-12-14 11:30:00,21.03,21.03,20.96,21.01,223600.0,15.2226,15.2226,15.172,15.2082,223600.0
2012-12-14 12:00:00,21.01,21.04,21.01,21.03,215800.0,15.2082,15.2299,15.2082,15.2226,215800.0
2012-12-14 12:30:00,21.03,21.05,20.98,21.04,278200.0,15.2226,15.2371,15.1865,15.2299,278200.0
2012-12-14 13:00:00,21.04,21.07,21.04,21.06,178700.0,15.2299,15.2516,15.2299,15.2444,178700.0
2012-12-14 13:30:00,21.06,21.11,21.05,21.1,198800.0,15.2444,15.2806,15.2371,15.2733,198800.0
2012-12-14 14:00:00,21.11,21.11,21.1,21.11,144100.0,15.2806,15.2806,15.2733,15.2806,144100.0
2012-12-14 14:30:00,21.1,21.11,21.04,21.07,343300.0,15.2733,15.2806,15.2299,15.2516,343300.0
2012-12-14 15:00:00,21.07,21.08,20.99,20.99,356000.0,15.2516,15.2588,15.1937,15.1937,356000.0
2012-12-14 15:30:00,20.99,21.03,20.97,21.0,938900.0,15.1937,15.2226,15.1792,15.2009,938900.0
2012-12-17 09:30:00,21.08,21.15,21.03,21.1,942600.0,15.2588,15.3095,15.2226,15.2733,942600.0
2012-12-17 10:00:00,21.11,21.21,21.1,21.16,513700.0,15.2806,15.3529,15.2733,15.3167,513700.0
2012-12-17 10:30:00,21.16,21.19,21.14,21.14,145800.0,15.3167,15.3385,15.3023,15.3023,145800.0
2012-12-17 11:00:00,21.14,21.15,21.09,21.09,199100.0,15.3023,15.3095,15.2661,15.2661,199100.0
2012-12-17 11:30:00,21.09,21.13,21.09,21.12,272900.0,15.2661,15.295,15.2661,15.2878,272900.0
2012-12-17 12:00:00,21.12,21.17,21.1,21.15,271100.0,15.2878,15.324,15.2733,15.3095,271100.0
2012-12-17 12:30:00,21.16,21.17,21.13,21.17,129500.0,15.3167,15.324,15.295,15.324,129500.0
2012-12-17 13:00:00,21.17,21.21,21.16,21.18,224400.0,15.324,15.3529,15.3167,15.3312,224400.0
2012-12-17 13:30:00,21.17,21.18,21.09,21.09,202500.0,15.324,15.3312,15.2661,15.2661,202500.0
2012-12-17 14:00:00,21.09,21.12,21.06,21.09,294900.0,15.2661,15.2878,15.2444,15.2661,294900.0
2012-12-17 14:30:00,21.09,21.09,21.04,21.07,348200.0,15.2661,15.2661,15.2299,15.2516,348200.0
2012-12-17 15:00:00,21.08,21.17,21.07,21.16,455800.0,15.2588,15.324,15.2516,15.3167,455800.0
2012-12-17 15:30:00,21.16,21.28,21.15,21.27,1130400.0,15.3167,15.4036,15.3095,15.3964,1130400.0
2012-12-18 09:30:00,21.27,21.31,21.2,21.24,163400.0,15.3964,15.4253,15.3457,15.3747,163400.0
2012-12-18 10:00:00,21.23,21.32,21.23,21.29,390900.0,15.3674,15.4326,15.3674,15.4108,390900.0
2012-12-18 10:30:00,21.29,21.35,21.27,21.33,328600.0,15.4108,15.4543,15.3964,15.4398,328600.0
2012-12-18 11:00:00,21.33,21.38,21.33,21.35,385000.0,15.4398,15.476,15.4398,15.4543,385000.0
2012-12-18 11:30:00,21.35,21.37,21.34,21.36,89300.0,15.4543,15.4688,15.447,15.4615,89300.0
2012-12-18 12:00:00,21.35,21.39,21.34,21.36,134700.0,15.4543,15.4832,15.447,15.4615,134700.0
2012-12-18 12:30:00,21.36,21.47,21.36,21.47,215300.0,15.4615,15.5411,15.4615,15.5411,215300.0
2012-12-18 13:00:00,21.47,21.47,21.42,21.46,165200.0,15.5411,15.5411,15.5049,15.5339,165200.0
2012-12-18 13:30:00,21.45,21.49,21.43,21.48,245100.0,15.5267,15.5556,15.5122,15.5484,245100.0
2012-12-18 14:00:00,21.47,21.48,21.42,21.43,199700.0,15.5411,15.5484,15.5049,15.5122,199700.0
2012-12-18 14:30:00,21.42,21.43,21.39,21.39,107300.0,15.5049,15.5122,15.4832,15.4832,107300.0
2012-12-18 15:00:00,21.39,21.45,21.39,21.41,261000.0,15.4832,15.5267,15.4832,15.4977,261000.0
2012-12-18 15:30:00,21.4,21.46,21.35,21.44,1615200.0,15.4905,15.5339,15.4543,15.5194,1615200.0
2012-12-19 09:30:00,21.44,21.51,21.39,21.46,231600.0,15.5194,15.5701,15.4832,15.5339,231600.0
2012-12-19 10:00:00,21.46,21.47,21.42,21.44,123200.0,15.5339,15.5411,15.5049,15.5194,123200.0
2012-12-19 10:30:00,21.44,21.47,21.39,21.44,375700.0,15.5194,15.5411,15.4832,15.5194,375700.0
2012-12-19 11:00:00,21.44,21.48,21.43,21.46,230800.0,15.5194,15.5484,15.5122,15.5339,230800.0
2012-12-19 11:30:00,21.47,21.62,21.47,21.5,440200.0,15.5411,15.6497,15.5411,15.5629,440200.0
2012-12-19 12:00:00,21.49,21.53,21.49,21.52,348800.0,15.5556,15.5846,15.5556,15.5773,348800.0
2012-12-19 12:30:00,21.52,21.54,21.5,21.51,98300.0,15.5773,15.5918,15.5629,15.5701,98300.0
2012-12-19 13:00:00,21.51,21.55,21.5,21.54,214500.0,15.5701,15.599,15.5629,15.5918,214500.0
2012-12-19 13:30:00,21.54,21.59,21.54,21.58,635400.0,15.5918,15.628,15.5918,15.6208,635400.0
2012-12-19 14:00:00,21.57,21.58,21.5,21.5,223300.0,15.6135,15.6208,15.5629,15.5629,223300.0
2012-12-19 14:30:00,21.5,21.52,21.45,21.48,377600.0,15.5629,15.5773,15.5267,15.5484,377600.0
2012-12-19 15:00:00,21.48,21.48,21.42,21.45,253600.0,15.5484,15.5484,15.5049,15.5267,253600.0
2012-12-19 15:30:00,21.45,21.47,21.35,21.39,1192400.0,15.5267,15.5411,15.4543,15.4832,1192400.0
2012-12-20 09:30:00,21.37,21.43,21.27,21.29,287500.0,15.4688,15.5122,15.3964,15.4108,287500.0
2012-12-20 10:00:00,21.29,21.42,21.29,21.4,206300.0,15.4108,15.5049,15.4108,15.4905,206300.0
2012-12-20 10:30:00,21.4,21.46,21.38,21.43,300100.0,15.4905,15.5339,15.476,15.5122,300100.0
2012-12-20 11:00:00,21.42,21.48,21.37,21.46,553400.0,15.5049,15.5484,15.4688,15.5339,553400.0
2012-12-20 11:30:00,21.46,21.51,21.46,21.48,196600.0,15.5339,15.5701,15.5339,15.5484,196600.0
2012-12-20 12:00:00,21.48,21.52,21.48,21.51,314300.0,15.5484,15.5773,15.5484,15.5701,314300.0
2012-12-20 12:30:00,21.5,21.52,21.5,21.52,104000.0,15.5629,15.5773,15.5629,15.5773,104000.0
2012-12-20 13:00:00,21.52,21.55,21.47,21.5,285900.0,15.5773,15.599,15.5411,15.5629,285900.0
2012-12-20 13:30:00,21.5,21.51,21.46,21.5,383400.0,15.5629,15.5701,15.5339,15.5629,383400.0
2012-12-20 14:00:00,21.5,21.5,21.46,21.5,292400.0,15.5629,15.5629,15.5339,15.5629,292400.0
2012-12-20 14:30:00,21.5,21.5,21.44,21.45,428100.0,15.5629,15.5629,15.5194,15.5267,428100.0
2012-12-20 15:00:00,21.45,21.46,21.43,21.44,324200.0,15.5267,15.5339,15.5122,15.5194,324200.0
2012-12-20 15:30:00,21.44,21.52,21.42,21.51,681400.0,15.5194,15.5773,15.5049,15.5701,681400.0
2012-12-21 09:30:00,21.34,21.59,21.34,21.35,1402600.0,15.447,15.628,15.447,15.4543,1402600.0
2012-12-21 10:00:00,21.35,21.41,21.34,21.38,340500.0,15.4543,15.4977,15.447,15.476,340500.0
2012-12-21 10:30:00,21.38,21.43,21.33,21.41,272300.0,15.476,15.5122,15.4398,15.4977,272300.0
2012-12-21 11:00:00,21.42,21.42,21.24,21.25,522600.0,15.5049,15.5049,15.3747,15.3819,522600.0
2012-12-21 11:30:00,21.25,21.25,21.16,21.22,215200.0,15.3819,15.3819,15.3167,15.3602,215200.0
2012-12-21 12:00:00,21.22,21.24,21.16,21.16,177600.0,15.3602,15.3747,15.3167,15.3167,177600.0
2012-12-21 12:30:00,21.16,21.17,21.09,21.1,589200.0,15.3167,15.324,15.2661,15.2733,589200.0
2012-12-21 13:00:00,21.1,21.11,21.05,21.07,189600.0,15.2733,15.2806,15.2371,15.2516,189600.0
2012-12-21 13:30:00,21.07,21.14,21.07,21.13,202200.0,15.2516,15.3023,15.2516,15.295,202200.0
2012-12-21 14:00:00,21.13,21.18,21.09,21.1,245500.0,15.295,15.3312,15.2661,15.2733,245500.0
2012-12-21 14:30:00,21.1,21.17,21.09,21.16,198700.0,15.2733,15.324,15.2661,15.3167,198700.0
2012-12-21 15:00:00,21.16,21.21,21.13,21.21,436900.0,15.3167,15.3529,15.295,15.3529,436900.0
2012-12-21 15:30:00,21.21,21.25,21.17,21.2,1146600.0,15.3529,15.3819,15.324,15.3457,1146600.0
2012-12-24 09:30:00,21.11,21.19,21.05,21.13,125400.0,15.2806,15.3385,15.2371,15.295,125400.0
2012-12-24 10:00:00,21.13,21.15,21.12,21.14,142300.0,15.295,15.3095,15.2878,15.3023,142300.0
2012-12-24 10:30:00,21.14,21.29,21.14,21.25,174100.0,15.3023,15.4108,15.3023,15.3819,174100.0
2012-12-24 11:00:00,21.26,21.29,21.19,21.19,171400.0,15.3891,15.4108,15.3385,15.3385,171400.0
2012-12-24 11:30:00,21.2,21.23,21.18,21.18,132400.0,15.3457,15.3674,15.3312,15.3312,132400.0
2012-12-24 12:00:00,21.18,21.21,21.17,21.18,93100.0,15.3312,15.3529,15.324,15.3312,93100.0
2012-12-24 12:30:00,21.18,21.23,21.18,21.23,222400.0,15.3312,15.3674,15.3312,15.3674,222400.0
2012-12-26 09:30:00,21.25,21.28,21.18,21.25,131100.0,15.3819,15.4036,15.3312,15.3819,131100.0
2012-12-26 10:00:00,21.25,21.29,21.24,21.27,101600.0,15.3819,15.4108,15.3747,15.3964,101600.0
2012-12-26 10:30:00,21.27,21.29,21.19,21.27,459800.0,15.3964,15.4108,15.3385,15.3964,459800.0
2012-12-26 11:00:00,21.27,21.29,21.25,21.27,109100.0,15.3964,15.4108,15.3819,15.3964,109100.0
2012-12-26 11:30:00,21.26,21.29,21.25,21.28,98400.0,15.3891,15.4108,15.3819,15.4036,98400.0
2012-12-26 12:00:00,21.27,21.3,21.25,21.27,86700.0,15.3964,15.4181,15.3819,15.3964,86700.0
2012-12-26 12:30:00,21.27,21.3,21.25,21.28,91200.0,15.3964,15.4181,15.3819,15.4036,91200.0
2012-12-26 13:00:00,21.28,21.29,21.22,21.22,71600.0,15.4036,15.4108,15.3602,15.3602,71600.0
2012-12-26 13:30:00,21.22,21.23,21.15,21.16,129500.0,15.3602,15.3674,15.3095,15.3167,129500.0
2012-12-26 14:00:00,21.16,21.23,21.15,21.23,154900.0,15.3167,15.3674,15.3095,15.3674,154900.0
2012-12-26 14:30:00,21.23,21.29,21.22,21.27,103100.0,15.3674,15.4108,15.3602,15.3964,103100.0
2012-12-26 15:00:00,21.26,21.27,21.23,21.25,145100.0,15.3891,15.3964,15.3674,15.3819,145100.0
2012-12-26 15:30:00,21.25,21.26,21.22,21.23,562600.0,15.3819,15.3891,15.3602,15.3674,562600.0
2012-12-27 09:30:00,21.21,21.21,21.09,21.1,101300.0,15.3529,15.3529,15.2661,15.2733,101300.0
2012-12-27 10:00:00,21.1,21.11,20.87,20.93,235900.0,15.2733,15.2806,15.1068,15.1503,235900.0
2012-12-27 10:30:00,20.94,20.94,20.87,20.93,215200.0,15.1575,15.1575,15.1068,15.1503,215200.0
2012-12-27 11:00:00,20.93,20.94,20.87,20.93,329200.0,15.1503,15.1575,15.1068,15.1503,329200.0
2012-12-27 11:30:00,20.93,20.94,20.87,20.89,158800.0,15.1503,15.1575,15.1068,15.1213,158800.0
2012-12-27 12:00:00,20.89,20.9,20.83,20.84,144600.0,15.1213,15.1285,15.0779,15.0851,144600.0
2012-12-27 12:30:00,20.84,20.87,20.82,20.87,249700.0,15.0851,15.1068,15.0706,15.1068,249700.0
2012-12-27 13:00:00,20.88,20.9,20.84,20.86,209200.0,15.1141,15.1285,15.0851,15.0996,209200.0
2012-12-27 13:30:00,20.86,20.86,20.83,20.84,135100.0,15.0996,15.0996,15.0779,15.0851,135100.0
2012-12-27 14:00:00,20.84,20.86,20.82,20.83,168000.0,15.0851,15.0996,15.0706,15.0779,168000.0
2012-12-27 14:30:00,20.82,20.94,20.81,20.89,361600.0,15.0706,15.1575,15.0634,15.1213,361600.0
2012-12-27 15:00:00,20.89,20.97,20.87,20.92,415100.0,15.1213,15.1792,15.1068,15.143,415100.0
2012-12-27 15:30:00,20.93,21.01,20.92,20.97,637400.0,15.1503,15.2082,15.143,15.1792,637400.0
2012-12-28 09:30:00,20.87,20.95,20.8,20.85,97900.0,15.1068,15.1647,15.0562,15.0924,97900.0
2012-12-28 10:00:00,20.85,20.95,20.85,20.94,162900.0,15.0924,15.1647,15.0924,15.1575,162900.0
2012-12-28 10:30:00,20.94,21.0,20.93,20.96,179400.0,15.1575,15.2009,15.1503,15.172,179400.0
2012-12-28 11:00:00,20.96,20.98,20.93,20.95,107300.0,15.172,15.1865,15.1503,15.1647,107300.0
2012-12-28 11:30:00,20.95,20.97,20.89,20.96,106100.0,15.1647,15.1792,15.1213,15.172,106100.0
2012-12-28 12:00:00,20.97,20.98,20.94,20.96,85100.0,15.1792,15.1865,15.1575,15.172,85100.0
2012-12-28 12:30:00,20.95,20.97,20.91,20.94,301500.0,15.1647,15.1792,15.1358,15.1575,301500.0
2012-12-28 13:00:00,20.94,20.98,20.93,20.95,105500.0,15.1575,15.1865,15.1503,15.1647,105500.0
2012-12-28 13:30:00,20.96,20.98,20.92,20.94,76800.0,15.172,15.1865,15.143,15.1575,76800.0
2012-12-28 14:00:00,20.94,20.94,20.91,20.93,71400.0,15.1575,15.1575,15.1358,15.1503,71400.0
2012-12-28 14:30:00,20.92,20.94,20.9,20.92,67000.0,15.143,15.1575,15.1285,15.143,67000.0
2012-12-28 15:00:00,20.92,20.95,20.91,20.93,101700.0,15.143,15.1647,15.1358,15.1503,101700.0
2012-12-28 15:30:00,20.94,20.97,20.84,20.86,552600.0,15.1575,15.1792,15.0851,15.0996,552600.0
2012-12-31 09:30:00,20.8,20.83,20.69,20.74,125600.0,15.0562,15.0779,14.9765,15.0127,125600.0
2012-12-31 10:00:00,20.75,20.85,20.75,20.79,262000.0,15.02,15.0924,15.02,15.0489,262000.0
2012-12-31 10:30:00,20.8,20.82,20.73,20.78,158100.0,15.0562,15.0706,15.0055,15.0417,158100.0
2012-12-31 11:00:00,20.78,20.84,20.74,20.76,195600.0,15.0417,15.0851,15.0127,15.0272,195600.0
2012-12-31 11:30:00,20.75,20.82,20.74,20.81,312400.0,15.02,15.0706,15.0127,15.0634,312400.0
2012-12-31 12:00:00,20.81,20.86,20.8,20.83,109100.0,15.0634,15.0996,15.0562,15.0779,109100.0
2012-12-31 12:30:00,20.82,20.9,20.8,20.82,205400.0,15.0706,15.1285,15.0562,15.0706,205400.0
2012-12-31 13:00:00,20.82,20.9,20.79,20.87,412100.0,15.0706,15.1285,15.0489,15.1068,412100.0
2012-12-31 13:30:00,20.88,20.93,20.81,20.9,296500.0,15.1141,15.1503,15.0634,15.1285,296500.0
2012-12-31 14:00:00,20.9,20.96,20.88,20.96,106300.0,15.1285,15.172,15.1141,15.172,106300.0
2012-12-31 14:30:00,20.96,21.01,20.89,20.99,191500.0,15.172,15.2082,15.1213,15.1937,191500.0
2012-12-31 15:00:00,20.99,21.02,20.94,20.96,283100.0,15.1937,15.2154,15.1575,15.172,283100.0
2012-12-31 15:30:00,20.97,21.11,20.96,21.11,948900.0,15.1792,15.2806,15.172,15.2806,948900.0
2013-01-02 09:30:00,21.45,21.59,21.36,21.45,820600.0,15.5267,15.628,15.4615,15.5267,820600.0
2013-01-02 10:00:00,21.44,21.56,21.44,21.49,737000.0,15.5194,15.6063,15.5194,15.5556,737000.0
2013-01-02 10:30:00,21.49,21.56,21.48,21.56,513100.0,15.5556,15.6063,15.5484,15.6063,513100.0
2013-01-02 11:00:00,21.55,21.62,21.54,21.59,341100.0,15.599,15.6497,15.5918,15.628,341100.0
2013-01-02 11:30:00,21.59,21.61,21.57,21.57,175700.0,15.628,15.6425,15.6135,15.6135,175700.0
2013-01-02 12:00:00,21.57,21.6,21.57,21.58,147700.0,15.6135,15.6352,15.6135,15.6208,147700.0
2013-01-02 12:30:00,21.58,21.63,21.57,21.61,218700.0,15.6208,15.657,15.6135,15.6425,218700.0
2013-01-02 13:00:00,21.61,21.64,21.61,21.61,98300.0,15.6425,15.6642,15.6425,15.6425,98300.0
2013-01-02 13:30:00,21.61,21.61,21.55,21.56,175000.0,15.6425,15.6425,15.599,15.6063,175000.0
2013-01-02 14:00:00,21.55,21.57,21.52,21.55,355200.0,15.599,15.6135,15.5773,15.599,355200.0
2013-01-02 14:30:00,21.55,21.55,21.5,21.53,358800.0,15.599,15.599,15.5629,15.5846,358800.0
2013-01-02 15:00:00,21.52,21.6,21.52,21.59,286800.0,15.5773,15.6352,15.5773,15.628,286800.0
2013-01-02 15:30:00,21.59,21.69,21.58,21.69,823900.0,15.628,15.7004,15.6208,15.7004,823900.0
2013-01-03 09:30:00,21.71,21.76,21.59,21.67,336700.0,15.7149,15.7511,15.628,15.6859,336700.0
2013-01-03 10:00:00,21.68,21.85,21.64,21.83,475100.0,15.6931,15.8162,15.6642,15.8017,475100.0
2013-01-03 10:30:00,21.84,21.88,21.79,21.88,250600.0,15.809,15.8379,15.7728,15.8379,250600.0
2013-01-03 11:00:00,21.88,21.98,21.87,21.91,565700.0,15.8379,15.9103,15.8307,15.8596,565700.0
2013-01-03 11:30:00,21.91,21.99,21.89,21.98,549900.0,15.8596,15.9175,15.8452,15.9103,549900.0
2013-01-03 12:00:00,21.98,22.04,21.97,22.03,307500.0,15.9103,15.9537,15.9031,15.9465,307500.0
2013-01-03 12:30:00,22.03,22.04,21.98,22.01,212500.0,15.9465,15.9537,15.9103,15.932,212500.0
2013-01-03 13:00:00,22.01,22.01,21.98,22.01,142200.0,15.932,15.932,15.9103,15.932,142200.0
2013-01-03 13:30:00,22.01,22.04,21.99,22.02,223400.0,15.932,15.9537,15.9175,15.9393,223400.0
2013-01-03 14:00:00,22.01,22.04,21.96,22.02,392100.0,15.932,15.9537,15.8958,15.9393,392100.0
2013-01-03 14:30:00,22.02,22.11,22.0,22.08,271700.0,15.9393,16.0044,15.9248,15.9827,271700.0
2013-01-03 15:00:00,22.08,22.09,22.02,22.04,276300.0,15.9827,15.9899,15.9393,15.9537,276300.0
2013-01-03 15:30:00,22.04,22.05,21.95,22.04,831900.0,15.9537,15.961,15.8886,15.9537,831900.0
2013-01-04 09:30:00,22.03,22.15,22.01,22.12,203700.0,15.9465,16.0334,15.932,16.0116,203700.0
2013-01-04 10:00:00,22.13,22.17,22.06,22.11,213600.0,16.0189,16.0478,15.9682,16.0044,213600.0
2013-01-04 10:30:00,22.11,22.14,22.08,22.12,284000.0,16.0044,16.0261,15.9827,16.0116,284000.0
2013-01-04 11:00:00,22.12,22.15,22.1,22.13,236700.0,16.0116,16.0334,15.9972,16.0189,236700.0
2013-01-04 11:30:00,22.12,22.17,22.1,22.1,155000.0,16.0116,16.0478,15.9972,15.9972,155000.0
2013-01-04 12:00:00,22.1,22.17,22.1,22.17,214000.0,15.9972,16.0478,15.9972,16.0478,214000.0
2013-01-04 12:30:00,22.17,22.18,22.14,22.17,116900.0,16.0478,16.0551,16.0261,16.0478,116900.0
2013-01-04 13:00:00,22.16,22.21,22.15,22.21,143300.0,16.0406,16.0768,16.0334,16.0768,143300.0
2013-01-04 13:30:00,22.21,22.26,22.19,22.25,187400.0,16.0768,16.113,16.0623,16.1057,187400.0
2013-01-04 14:00:00,22.24,22.27,22.2,22.26,340300.0,16.0985,16.1202,16.0696,16.113,340300.0
2013-01-04 14:30:00,22.26,22.26,22.2,22.22,298100.0,16.113,16.113,16.0696,16.084,298100.0
2013-01-04 15:00:00,22.22,22.27,22.21,22.25,304300.0,16.084,16.1202,16.0768,16.1057,304300.0
2013-01-04 15:30:00,22.26,22.3,22.24,22.26,799800.0,16.113,16.1419,16.0985,16.113,799800.0
2013-01-07 09:30:00,22.16,22.24,21.92,21.95,381000.0,16.0406,16.0985,15.8669,15.8886,381000.0
2013-01-07 10:00:00,21.95,22.01,21.95,22.0,210300.0,15.8886,15.932,15.8886,15.9248,210300.0
2013-01-07 10:30:00,22.0,22.05,21.96,21.98,165500.0,15.9248,15.961,15.8958,15.9103,165500.0
2013-01-07 11:00:00,21.98,22.01,21.96,21.96,110800.0,15.9103,15.932,15.8958,15.8958,110800.0
2013-01-07 11:30:00,21.97,21.99,21.92,21.93,222100.0,15.9031,15.9175,15.8669,15.8741,222100.0
2013-01-07 12:00:00,21.93,21.94,21.87,21.9,220000.0,15.8741,15.8814,15.8307,15.8524,220000.0
2013-01-07 12:30:00,21.89,21.92,21.89,21.92,169900.0,15.8452,15.8669,15.8452,15.8669,169900.0
2013-01-07 13:00:00,21.92,21.98,21.91,21.97,183300.0,15.8669,15.9103,15.8596,15.9031,183300.0
2013-01-07 13:30:00,21.98,21.98,21.94,21.97,113200.0,15.9103,15.9103,15.8814,15.9031,113200.0
2013-01-07 14:00:00,21.96,21.98,21.93,21.97,169500.0,15.8958,15.9103,15.8741,15.9031,169500.0
2013-01-07 14:30:00,21.97,21.99,21.94,21.95,174500.0,15.9031,15.9175,15.8814,15.8886,174500.0
2013-01-07 15:00:00,21.95,22.0,21.94,21.97,233100.0,15.8886,15.9248,15.8814,15.9031,233100.0
2013-01-07 15:30:00,21.98,22.03,21.97,22.02,568700.0,15.9103,15.9465,15.9031,15.9393,568700.0
2013-01-08 09:30:00,21.98,22.08,21.96,22.04,193800.0,15.9103,15.9827,15.8958,15.9537,193800.0
2013-01-08 10:00:00,22.03,22.08,21.97,22.0,247900.0,15.9465,15.9827,15.9031,15.9248,247900.0
2013-01-08 10:30:00,21.99,22.01,21.97,21.97,243000.0,15.9175,15.932,15.9031,15.9031,243000.0
2013-01-08 11:00:00,21.97,21.99,21.91,21.95,185600.0,15.9031,15.9175,15.8596,15.8886,185600.0
2013-01-08 11:30:00,21.95,21.95,21.92,21.94,58200.0,15.8886,15.8886,15.8669,15.8814,58200.0
2013-01-08 12:00:00,21.95,21.97,21.91,21.91,82800.0,15.8886,15.9031,15.8596,15.8596,82800.0
2013-01-08 12:30:00,21.91,21.96,21.9,21.94,117000.0,15.8596,15.8958,15.8524,15.8814,117000.0
2013-01-08 13:00:00,21.94,21.96,21.92,21.94,80700.0,15.8814,15.8958,15.8669,15.8814,80700.0
2013-01-08 13:30:00,21.95,21.98,21.94,21.98,144700.0,15.8886,15.9103,15.8814,15.9103,144700.0
2013-01-08 14:00:00,21.98,22.0,21.93,21.96,223900.0,15.9103,15.9248,15.8741,15.8958,223900.0
2013-01-08 14:30:00,21.95,21.97,21.94,21.97,127300.0,15.8886,15.9031,15.8814,15.9031,127300.0
2013-01-08 15:00:00,21.97,22.0,21.96,21.97,219600.0,15.9031,15.9248,15.8958,15.9031,219600.0
2013-01-08 15:30:00,21.97,22.0,21.93,21.99,367100.0,15.9031,15.9248,15.8741,15.9175,367100.0
2013-01-09 09:30:00,21.98,22.15,21.93,22.15,288400.0,15.9103,16.0334,15.8741,16.0334,288400.0
2013-01-09 10:00:00,22.15,22.19,22.11,22.12,154400.0,16.0334,16.0623,16.0044,16.0116,154400.0
2013-01-09 10:30:00,22.11,22.14,22.08,22.14,121800.0,16.0044,16.0261,15.9827,16.0261,121800.0
2013-01-09 11:00:00,22.14,22.14,22.09,22.1,148600.0,16.0261,16.0261,15.9899,15.9972,148600.0
2013-01-09 11:30:00,22.09,22.1,22.05,22.07,97000.0,15.9899,15.9972,15.961,15.9755,97000.0
2013-01-09 12:00:00,22.07,22.09,22.07,22.07,31500.0,15.9755,15.9899,15.9755,15.9755,31500.0
2013-01-09 12:30:00,22.07,22.08,22.02,22.08,79700.0,15.9755,15.9827,15.9393,15.9827,79700.0
2013-01-09 13:00:00,22.08,22.1,22.06,22.06,89200.0,15.9827,15.9972,15.9682,15.9682,89200.0
2013-01-09 13:30:00,22.06,22.08,22.04,22.04,81600.0,15.9682,15.9827,15.9537,15.9537,81600.0
2013-01-09 14:00:00,22.04,22.08,22.03,22.07,82000.0,15.9537,15.9827,15.9465,15.9755,82000.0
2013-01-09 14:30:00,22.08,22.08,22.04,22.05,86500.0,15.9827,15.9827,15.9537,15.961,86500.0
2013-01-09 15:00:00,22.05,22.05,22.01,22.01,118500.0,15.961,15.961,15.932,15.932,118500.0
2013-01-09 15:30:00,22.01,22.02,21.98,22.01,302800.0,15.932,15.9393,15.9103,15.932,302800.0
2013-01-10 09:30:00,22.11,22.34,22.09,22.14,110000.0,16.0044,16.1709,15.9899,16.0261,110000.0
2013-01-10 10:00:00,22.14,22.15,22.09,22.11,97300.0,16.0261,16.0334,15.9899,16.0044,97300.0
2013-01-10 10:30:00,22.11,22.13,22.06,22.1,95700.0,16.0044,16.0189,15.9682,15.9972,95700.0
2013-01-10 11:00:00,22.1,22.15,22.08,22.14,80800.0,15.9972,16.0334,15.9827,16.0261,80800.0
2013-01-10 11:30:00,22.14,22.15,22.13,22.15,72100.0,16.0261,16.0334,16.0189,16.0334,72100.0
2013-01-10 12:00:00,22.14,22.15,22.13,22.15,71000.0,16.0261,16.0334,16.0189,16.0334,71000.0
2013-01-10 12:30:00,22.14,22.21,22.14,22.21,69500.0,16.0261,16.0768,16.0261,16.0768,69500.0
2013-01-10 13:00:00,22.22,22.22,22.18,22.21,75800.0,16.084,16.084,16.0551,16.0768,75800.0
2013-01-10 13:30:00,22.2,22.24,22.2,22.23,72100.0,16.0696,16.0985,16.0696,16.0913,72100.0
2013-01-10 14:00:00,22.24,22.29,22.23,22.25,183400.0,16.0985,16.1347,16.0913,16.1057,183400.0
2013-01-10 14:30:00,22.25,22.33,22.25,22.31,197300.0,16.1057,16.1637,16.1057,16.1492,197300.0
2013-01-10 15:00:00,22.31,22.35,22.3,22.31,216400.0,16.1492,16.1781,16.1419,16.1492,216400.0
2013-01-10 15:30:00,22.32,22.38,22.3,22.37,608400.0,16.1564,16.1998,16.1419,16.1926,608400.0
2013-01-11 09:30:00,22.46,22.46,22.34,22.46,237000.0,16.2578,16.2578,16.1709,16.2578,237000.0
2013-01-11 10:00:00,22.46,22.47,22.4,22.44,131500.0,16.2578,16.265,16.2143,16.2433,131500.0
2013-01-11 10:30:00,22.43,22.49,22.42,22.42,271600.0,16.236,16.2795,16.2288,16.2288,271600.0
2013-01-11 11:00:00,22.42,22.43,22.34,22.34,192300.0,16.2288,16.236,16.1709,16.1709,192300.0
2013-01-11 11:30:00,22.33,22.35,22.33,22.35,87600.0,16.1637,16.1781,16.1637,16.1781,87600.0
2013-01-11 12:00:00,22.35,22.35,22.31,22.35,107300.0,16.1781,16.1781,16.1492,16.1781,107300.0
2013-01-11 12:30:00,22.35,22.41,22.33,22.39,145000.0,16.1781,16.2216,16.1637,16.2071,145000.0
2013-01-11 13:00:00,22.38,22.4,22.31,22.31,103200.0,16.1998,16.2143,16.1492,16.1492,103200.0
2013-01-11 13:30:00,22.31,22.33,22.3,22.31,107300.0,16.1492,16.1637,16.1419,16.1492,107300.0
2013-01-11 14:00:00,22.32,22.36,22.31,22.36,101000.0,16.1564,16.1854,16.1492,16.1854,101000.0
2013-01-11 14:30:00,22.36,22.36,22.35,22.36,55500.0,16.1854,16.1854,16.1781,16.1854,55500.0
2013-01-11 15:00:00,22.36,22.36,22.32,22.35,168100.0,16.1854,16.1854,16.1564,16.1781,168100.0
2013-01-11 15:30:00,22.35,22.38,22.34,22.35,420100.0,16.1781,16.1998,16.1709,16.1781,420100.0
2013-01-14 09:30:00,22.33,22.43,22.25,22.38,140600.0,16.1637,16.236,16.1057,16.1998,140600.0
2013-01-14 10:00:00,22.37,22.43,22.35,22.42,268400.0,16.1926,16.236,16.1781,16.2288,268400.0
2013-01-14 10:30:00,22.43,22.52,22.43,22.51,417600.0,16.236,16.3012,16.236,16.2939,417600.0
2013-01-14 11:00:00,22.51,22.59,22.49,22.58,214600.0,16.2939,16.3519,16.2795,16.3446,214600.0
2013-01-14 11:30:00,22.58,22.61,22.55,22.61,207700.0,16.3446,16.3663,16.3229,16.3663,207700.0
2013-01-14 12:00:00,22.6,22.61,22.54,22.55,96900.0,16.3591,16.3663,16.3157,16.3229,96900.0
2013-01-14 12:30:00,22.56,22.56,22.52,22.52,82400.0,16.3301,16.3301,16.3012,16.3012,82400.0
2013-01-14 13:00:00,22.52,22.57,22.48,22.52,580700.0,16.3012,16.3374,16.2722,16.3012,580700.0
2013-01-14 13:30:00,22.52,22.58,22.52,22.57,212300.0,16.3012,16.3446,16.3012,16.3374,212300.0
2013-01-14 14:00:00,22.57,22.61,22.57,22.58,147000.0,16.3374,16.3663,16.3374,16.3446,147000.0
2013-01-14 14:30:00,22.59,22.6,22.57,22.59,135600.0,16.3519,16.3591,16.3374,16.3519,135600.0
2013-01-14 15:00:00,22.59,22.62,22.58,22.58,185700.0,16.3519,16.3736,16.3446,16.3446,185700.0
2013-01-14 15:30:00,22.59,22.59,22.52,22.56,420100.0,16.3519,16.3519,16.3012,16.3301,420100.0
2013-01-15 09:30:00,22.44,22.57,22.41,22.57,140700.0,16.2433,16.3374,16.2216,16.3374,140700.0
2013-01-15 10:00:00,22.57,22.59,22.48,22.51,202100.0,16.3374,16.3519,16.2722,16.2939,202100.0
2013-01-15 10:30:00,22.51,22.59,22.51,22.58,117000.0,16.2939,16.3519,16.2939,16.3446,117000.0
2013-01-15 11:00:00,22.58,22.6,22.54,22.56,325100.0,16.3446,16.3591,16.3157,16.3301,325100.0
2013-01-15 11:30:00,22.55,22.58,22.55,22.55,94500.0,16.3229,16.3446,16.3229,16.3229,94500.0
2013-01-15 12:00:00,22.56,22.6,22.55,22.56,45900.0,16.3301,16.3591,16.3229,16.3301,45900.0
2013-01-15 12:30:00,22.56,22.6,22.56,22.6,216300.0,16.3301,16.3591,16.3301,16.3591,216300.0
2013-01-15 13:00:00,22.59,22.6,22.57,22.59,94300.0,16.3519,16.3591,16.3374,16.3519,94300.0
2013-01-15 13:30:00,22.58,22.61,22.56,22.56,242000.0,16.3446,16.3663,16.3301,16.3301,242000.0
2013-01-15 14:00:00,22.57,22.6,22.56,22.57,130600.0,16.3374,16.3591,16.3301,16.3374,130600.0
2013-01-15 14:30:00,22.57,22.63,22.57,22.61,112200.0,16.3374,16.3808,16.3374,16.3663,112200.0
2013-01-15 15:00:00,22.61,22.67,22.61,22.65,326800.0,16.3663,16.4098,16.3663,16.3953,326800.0
2013-01-15 15:30:00,22.65,22.67,22.62,22.65,647000.0,16.3953,16.4098,16.3736,16.3953,647000.0
2013-01-16 09:30:00,22.52,22.58,22.44,22.57,287400.0,16.3012,16.3446,16.2433,16.3374,287400.0
2013-01-16 10:00:00,22.56,22.58,22.55,22.55,153400.0,16.3301,16.3446,16.3229,16.3229,153400.0
2013-01-16 10:30:00,22.55,22.6,22.55,22.59,118600.0,16.3229,16.3591,16.3229,16.3519,118600.0
2013-01-16 11:00:00,22.59,22.71,22.58,22.71,192500.0,16.3519,16.4387,16.3446,16.4387,192500.0
2013-01-16 11:30:00,22.7,22.72,22.69,22.69,154900.0,16.4315,16.446,16.4242,16.4242,154900.0
2013-01-16 12:00:00,22.69,22.7,22.62,22.62,193800.0,16.4242,16.4315,16.3736,16.3736,193800.0
2013-01-16 12:30:00,22.62,22.68,22.6,22.67,142000.0,16.3736,16.417,16.3591,16.4098,142000.0
2013-01-16 13:00:00,22.67,22.67,22.64,22.64,94700.0,16.4098,16.4098,16.388,16.388,94700.0
2013-01-16 13:30:00,22.64,22.67,22.61,22.62,136700.0,16.388,16.4098,16.3663,16.3736,136700.0
2013-01-16 14:00:00,22.62,22.63,22.59,22.61,90500.0,16.3736,16.3808,16.3519,16.3663,90500.0
2013-01-16 14:30:00,22.62,22.62,22.57,22.6,164300.0,16.3736,16.3736,16.3374,16.3591,164300.0
2013-01-16 15:00:00,22.59,22.61,22.56,22.56,340400.0,16.3519,16.3663,16.3301,16.3301,340400.0
2013-01-16 15:30:00,22.56,22.6,22.54,22.59,854700.0,16.3301,16.3591,16.3157,16.3519,854700.0
2013-01-17 09:30:00,22.44,22.59,22.34,22.51,368900.0,16.2433,16.3519,16.1709,16.2939,368900.0
2013-01-17 10:00:00,22.51,22.58,22.46,22.57,217300.0,16.2939,16.3446,16.2578,16.3374,217300.0
2013-01-17 10:30:00,22.57,22.64,22.55,22.59,214600.0,16.3374,16.388,16.3229,16.3519,214600.0
2013-01-17 11:00:00,22.59,22.69,22.59,22.69,325600.0,16.3519,16.4242,16.3519,16.4242,325600.0
2013-01-17 11:30:00,22.69,22.69,22.61,22.62,172800.0,16.4242,16.4242,16.3663,16.3736,172800.0
2013-01-17 12:00:00,22.63,22.68,22.6,22.66,182800.0,16.3808,16.417,16.3591,16.4025,182800.0
2013-01-17 12:30:00,22.65,22.67,22.59,22.59,58800.0,16.3953,16.4098,16.3519,16.3519,58800.0
2013-01-17 13:00:00,22.59,22.66,22.59,22.65,145300.0,16.3519,16.4025,16.3519,16.3953,145300.0
2013-01-17 13:30:00,22.64,22.72,22.63,22.7,198500.0,16.388,16.446,16.3808,16.4315,198500.0
2013-01-17 14:00:00,22.69,22.73,22.69,22.7,134100.0,16.4242,16.4532,16.4242,16.4315,134100.0
2013-01-17 14:30:00,22.71,22.73,22.7,22.72,123600.0,16.4387,16.4532,16.4315,16.446,123600.0
2013-01-17 15:00:00,22.72,22.73,22.58,22.61,617100.0,16.446,16.4532,16.3446,16.3663,617100.0
2013-01-17 15:30:00,22.62,22.63,22.58,22.58,868100.0,16.3736,16.3808,16.3446,16.3446,868100.0
2013-01-18 09:30:00,22.56,22.65,21.14,22.32,1324700.0,16.3301,16.3953,15.3023,16.1564,1324700.0
2013-01-18 10:00:00,22.32,22.5,22.3,22.47,815100.0,16.1564,16.2867,16.1419,16.265,815100.0
2013-01-18 10:30:00,22.48,22.56,22.45,22.54,280700.0,16.2722,16.3301,16.2505,16.3157,280700.0
2013-01-18 11:00:00,22.53,22.54,22.43,22.45,240600.0,16.3084,16.3157,16.236,16.2505,240600.0
2013-01-18 11:30:00,22.45,22.5,22.44,22.49,270500.0,16.2505,16.2867,16.2433,16.2795,270500.0
2013-01-18 12:00:00,22.5,22.52,22.49,22.51,171700.0,16.2867,16.3012,16.2795,16.2939,171700.0
2013-01-18 12:30:00,22.52,22.58,22.44,22.5,354200.0,16.3012,16.3446,16.2433,16.2867,354200.0
2013-01-18 13:00:00,22.51,22.55,22.5,22.54,133600.0,16.2939,16.3229,16.2867,16.3157,133600.0
2013-01-18 13:30:00,22.54,22.57,22.54,22.56,187200.0,16.3157,16.3374,16.3157,16.3301,187200.0
2013-01-18 14:00:00,22.56,22.56,22.53,22.55,166000.0,16.3301,16.3301,16.3084,16.3229,166000.0
2013-01-18 14:30:00,22.55,22.56,22.54,22.55,153000.0,16.3229,16.3301,16.3157,16.3229,153000.0
2013-01-18 15:00:00,22.56,22.64,22.54,22.61,299200.0,16.3301,16.388,16.3157,16.3663,299200.0
2013-01-18 15:30:00,22.61,22.73,22.61,22.71,967900.0,16.3663,16.4532,16.3663,16.4387,967900.0
2013-01-22 09:30:00,22.67,22.85,22.63,22.77,451400.0,16.4098,16.5401,16.3808,16.4822,451400.0
2013-01-22 10:00:00,22.77,22.8,22.7,22.71,314600.0,16.4822,16.5039,16.4315,16.4387,314600.0
2013-01-22 10:30:00,22.71,22.78,22.69,22.69,329600.0,16.4387,16.4894,16.4242,16.4242,329600.0
2013-01-22 11:00:00,22.7,22.75,22.66,22.72,409800.0,16.4315,16.4677,16.4025,16.446,409800.0
2013-01-22 11:30:00,22.72,22.8,22.7,22.79,451900.0,16.446,16.5039,16.4315,16.4966,451900.0
2013-01-22 12:00:00,22.79,22.87,22.78,22.87,221600.0,16.4966,16.5545,16.4894,16.5545,221600.0
2013-01-22 12:30:00,22.87,22.87,22.84,22.86,135900.0,16.5545,16.5545,16.5328,16.5473,135900.0
2013-01-22 13:00:00,22.87,22.89,22.84,22.86,172700.0,16.5545,16.569,16.5328,16.5473,172700.0
2013-01-22 13:30:00,22.86,22.93,22.85,22.9,144500.0,16.5473,16.598,16.5401,16.5763,144500.0
2013-01-22 14:00:00,22.91,22.94,22.89,22.92,176300.0,16.5835,16.6052,16.569,16.5907,176300.0
2013-01-22 14:30:00,22.91,22.95,22.91,22.93,153000.0,16.5835,16.6124,16.5835,16.598,153000.0
2013-01-22 15:00:00,22.93,22.95,22.91,22.95,339400.0,16.598,16.6124,16.5835,16.6124,339400.0
2013-01-22 15:30:00,22.95,22.95,22.88,22.94,1028500.0,16.6124,16.6124,16.5618,16.6052,1028500.0
2013-01-23 09:30:00,22.73,22.73,22.34,22.7,381500.0,16.6601,16.6601,16.3743,16.6381,381500.0
2013-01-23 10:00:00,22.7,22.74,22.65,22.66,313600.0,16.6381,16.6675,16.6015,16.6088,313600.0
2013-01-23 10:30:00,22.66,22.68,22.64,22.67,246200.0,16.6088,16.6235,16.5942,16.6162,246200.0
2013-01-23 11:00:00,22.67,22.71,22.65,22.68,407400.0,16.6162,16.6455,16.6015,16.6235,407400.0
2013-01-23 11:30:00,22.68,22.71,22.66,22.69,158800.0,16.6235,16.6455,16.6088,16.6308,158800.0
2013-01-23 12:00:00,22.68,22.7,22.65,22.65,90800.0,16.6235,16.6381,16.6015,16.6015,90800.0
2013-01-23 12:30:00,22.66,22.67,22.63,22.65,217800.0,16.6088,16.6162,16.5868,16.6015,217800.0
2013-01-23 13:00:00,22.65,22.67,22.64,22.64,104700.0,16.6015,16.6162,16.5942,16.5942,104700.0
2013-01-23 13:30:00,22.64,22.66,22.61,22.65,187100.0,16.5942,16.6088,16.5722,16.6015,187100.0
2013-01-23 14:00:00,22.65,22.66,22.61,22.61,164500.0,16.6015,16.6088,16.5722,16.5722,164500.0
2013-01-23 14:30:00,22.61,22.62,22.5,22.52,442500.0,16.5722,16.5795,16.4916,16.5062,442500.0
2013-01-23 15:00:00,22.52,22.62,22.52,22.62,295800.0,16.5062,16.5795,16.5062,16.5795,295800.0
2013-01-23 15:30:00,22.62,22.63,22.56,22.61,1029800.0,16.5795,16.5868,16.5355,16.5722,1029800.0
2013-01-24 09:30:00,22.67,22.85,22.67,22.71,211600.0,16.6162,16.7481,16.6162,16.6455,211600.0
2013-01-24 10:00:00,22.71,22.79,22.65,22.66,280500.0,16.6455,16.7041,16.6015,16.6088,280500.0
2013-01-24 10:30:00,22.66,22.68,22.59,22.59,502400.0,16.6088,16.6235,16.5575,16.5575,502400.0
2013-01-24 11:00:00,22.59,22.7,22.59,22.7,291200.0,16.5575,16.6381,16.5575,16.6381,291200.0
2013-01-24 11:30:00,22.69,22.71,22.68,22.7,163500.0,16.6308,16.6455,16.6235,16.6381,163500.0
2013-01-24 12:00:00,22.7,22.73,22.68,22.7,206000.0,16.6381,16.6601,16.6235,16.6381,206000.0
2013-01-24 12:30:00,22.71,22.72,22.67,22.7,240100.0,16.6455,16.6528,16.6162,16.6381,240100.0
2013-01-24 13:00:00,22.7,22.71,22.66,22.69,140100.0,16.6381,16.6455,16.6088,16.6308,140100.0
2013-01-24 13:30:00,22.69,22.69,22.61,22.68,151100.0,16.6308,16.6308,16.5722,16.6235,151100.0
2013-01-24 14:00:00,22.67,22.7,22.65,22.69,146600.0,16.6162,16.6381,16.6015,16.6308,146600.0
2013-01-24 14:30:00,22.68,22.74,22.68,22.71,160800.0,16.6235,16.6675,16.6235,16.6455,160800.0
2013-01-24 15:00:00,22.71,22.73,22.67,22.69,289500.0,16.6455,16.6601,16.6162,16.6308,289500.0
2013-01-24 15:30:00,22.7,22.73,22.63,22.65,563400.0,16.6381,16.6601,16.5868,16.6015,563400.0
2013-01-25 09:30:00,22.67,22.7,22.5,22.58,493200.0,16.6162,16.6381,16.4916,16.5502,493200.0
2013-01-25 10:00:00,22.59,22.59,22.47,22.47,186100.0,16.5575,16.5575,16.4696,16.4696,186100.0
2013-01-25 10:30:00,22.47,22.56,22.47,22.55,239100.0,16.4696,16.5355,16.4696,16.5282,239100.0
2013-01-25 11:00:00,22.55,22.56,22.51,22.53,156400.0,16.5282,16.5355,16.4989,16.5135,156400.0
2013-01-25 11:30:00,22.54,22.59,22.53,22.57,216100.0,16.5209,16.5575,16.5135,16.5429,216100.0
2013-01-25 12:00:00,22.57,22.63,22.56,22.6,153100.0,16.5429,16.5868,16.5355,16.5648,153100.0
2013-01-25 12:30:00,22.6,22.62,22.59,22.61,132900.0,16.5648,16.5795,16.5575,16.5722,132900.0
2013-01-25 13:00:00,22.6,22.66,22.6,22.65,102000.0,16.5648,16.6088,16.5648,16.6015,102000.0
2013-01-25 13:30:00,22.65,22.66,22.61,22.61,126900.0,16.6015,16.6088,16.5722,16.5722,126900.0
2013-01-25 14:00:00,22.61,22.64,22.61,22.62,74700.0,16.5722,16.5942,16.5722,16.5795,74700.0
2013-01-25 14:30:00,22.62,22.65,22.62,22.63,115900.0,16.5795,16.6015,16.5795,16.5868,115900.0
2013-01-25 15:00:00,22.63,22.68,22.61,22.65,198500.0,16.5868,16.6235,16.5722,16.6015,198500.0
2013-01-25 15:30:00,22.66,22.66,22.58,22.63,512100.0,16.6088,16.6088,16.5502,16.5868,512100.0
2013-01-28 09:30:00,22.6,22.65,22.49,22.51,151700.0,16.5648,16.6015,16.4842,16.4989,151700.0
2013-01-28 10:00:00,22.5,22.52,22.44,22.51,352000.0,16.4916,16.5062,16.4476,16.4989,352000.0
2013-01-28 10:30:00,22.51,22.55,22.44,22.53,321000.0,16.4989,16.5282,16.4476,16.5135,321000.0
2013-01-28 11:00:00,22.54,22.6,22.49,22.59,203300.0,16.5209,16.5648,16.4842,16.5575,203300.0
2013-01-28 11:30:00,22.6,22.61,22.55,22.57,79300.0,16.5648,16.5722,16.5282,16.5429,79300.0
2013-01-28 12:00:00,22.57,22.58,22.52,22.52,87400.0,16.5429,16.5502,16.5062,16.5062,87400.0
2013-01-28 12:30:00,22.52,22.54,22.5,22.5,89700.0,16.5062,16.5209,16.4916,16.4916,89700.0
2013-01-28 13:00:00,22.51,22.52,22.48,22.49,70700.0,16.4989,16.5062,16.4769,16.4842,70700.0
2013-01-28 13:30:00,22.48,22.52,22.48,22.49,81400.0,16.4769,16.5062,16.4769,16.4842,81400.0
2013-01-28 14:00:00,22.49,22.5,22.47,22.48,74100.0,16.4842,16.4916,16.4696,16.4769,74100.0
2013-01-28 14:30:00,22.48,22.49,22.45,22.48,152800.0,16.4769,16.4842,16.4549,16.4769,152800.0
2013-01-28 15:00:00,22.47,22.5,22.44,22.47,203500.0,16.4696,16.4916,16.4476,16.4696,203500.0
2013-01-28 15:30:00,22.47,22.49,22.45,22.47,295400.0,16.4696,16.4842,16.4549,16.4696,295400.0
2013-01-29 09:30:00,22.46,22.5,22.33,22.44,312300.0,16.4622,16.4916,16.367,16.4476,312300.0
2013-01-29 10:00:00,22.44,22.55,22.4,22.54,832000.0,16.4476,16.5282,16.4183,16.5209,832000.0
2013-01-29 10:30:00,22.53,22.55,22.48,22.55,541200.0,16.5135,16.5282,16.4769,16.5282,541200.0
2013-01-29 11:00:00,22.55,22.6,22.53,22.59,149600.0,16.5282,16.5648,16.5135,16.5575,149600.0
2013-01-29 11:30:00,22.59,22.6,22.53,22.54,228600.0,16.5575,16.5648,16.5135,16.5209,228600.0
2013-01-29 12:00:00,22.54,22.55,22.54,22.54,74700.0,16.5209,16.5282,16.5209,16.5209,74700.0
2013-01-29 12:30:00,22.54,22.58,22.53,22.56,130200.0,16.5209,16.5502,16.5135,16.5355,130200.0
2013-01-29 13:00:00,22.57,22.6,22.55,22.57,146900.0,16.5429,16.5648,16.5282,16.5429,146900.0
2013-01-29 13:30:00,22.58,22.6,22.57,22.58,125600.0,16.5502,16.5648,16.5429,16.5502,125600.0
2013-01-29 14:00:00,22.57,22.58,22.54,22.55,151800.0,16.5429,16.5502,16.5209,16.5282,151800.0
2013-01-29 14:30:00,22.55,22.55,22.52,22.54,225000.0,16.5282,16.5282,16.5062,16.5209,225000.0
2013-01-29 15:00:00,22.54,22.58,22.53,22.57,290100.0,16.5209,16.5502,16.5135,16.5429,290100.0
2013-01-29 15:30:00,22.57,22.59,22.52,22.53,672400.0,16.5429,16.5575,16.5062,16.5135,672400.0
2013-01-30 09:30:00,22.56,22.57,22.44,22.46,496900.0,16.5355,16.5429,16.4476,16.4622,496900.0
2013-01-30 10:00:00,22.46,22.5,22.43,22.44,128000.0,16.4622,16.4916,16.4402,16.4476,128000.0
2013-01-30 10:30:00,22.44,22.52,22.43,22.44,231100.0,16.4476,16.5062,16.4402,16.4476,231100.0
2013-01-30 11:00:00,22.44,22.55,22.44,22.52,489200.0,16.4476,16.5282,16.4476,16.5062,489200.0
2013-01-30 11:30:00,22.53,22.56,22.52,22.53,125800.0,16.5135,16.5355,16.5062,16.5135,125800.0
2013-01-30 12:00:00,22.54,22.57,22.53,22.57,133900.0,16.5209,16.5429,16.5135,16.5429,133900.0
2013-01-30 12:30:00,22.57,22.62,22.56,22.62,82300.0,16.5429,16.5795,16.5355,16.5795,82300.0
2013-01-30 13:00:00,22.62,22.63,22.58,22.58,125400.0,16.5795,16.5868,16.5502,16.5502,125400.0
2013-01-30 13:30:00,22.59,22.62,22.58,22.62,109300.0,16.5575,16.5795,16.5502,16.5795,109300.0
2013-01-30 14:00:00,22.62,22.63,22.56,22.6,218400.0,16.5795,16.5868,16.5355,16.5648,218400.0
2013-01-30 14:30:00,22.6,22.61,22.53,22.56,276900.0,16.5648,16.5722,16.5135,16.5355,276900.0
2013-01-30 15:00:00,22.56,22.59,22.49,22.5,497300.0,16.5355,16.5575,16.4842,16.4916,497300.0
2013-01-30 15:30:00,22.51,22.51,22.43,22.47,856800.0,16.4989,16.4989,16.4402,16.4696,856800.0
2013-01-31 09:30:00,22.49,22.55,22.4,22.52,174400.0,16.4842,16.5282,16.4183,16.5062,174400.0
2013-01-31 10:00:00,22.53,22.58,22.5,22.54,479300.0,16.5135,16.5502,16.4916,16.5209,479300.0
2013-01-31 10:30:00,22.54,22.58,22.52,22.53,333100.0,16.5209,16.5502,16.5062,16.5135,333100.0
2013-01-31 11:00:00,22.53,22.56,22.52,22.53,192000.0,16.5135,16.5355,16.5062,16.5135,192000.0
2013-01-31 11:30:00,22.53,22.56,22.51,22.53,249100.0,16.5135,16.5355,16.4989,16.5135,249100.0
2013-01-31 12:00:00,22.54,22.56,22.53,22.55,89400.0,16.5209,16.5355,16.5135,16.5282,89400.0
2013-01-31 12:30:00,22.55,22.57,22.54,22.56,104900.0,16.5282,16.5429,16.5209,16.5355,104900.0
2013-01-31 13:00:00,22.56,22.57,22.55,22.56,124400.0,16.5355,16.5429,16.5282,16.5355,124400.0
2013-01-31 13:30:00,22.57,22.58,22.55,22.57,137300.0,16.5429,16.5502,16.5282,16.5429,137300.0
2013-01-31 14:00:00,22.57,22.58,22.55,22.55,120900.0,16.5429,16.5502,16.5282,16.5282,120900.0
2013-01-31 14:30:00,22.55,22.58,22.55,22.56,110800.0,16.5282,16.5502,16.5282,16.5355,110800.0
2013-01-31 15:00:00,22.56,22.56,22.53,22.55,200300.0,16.5355,16.5355,16.5135,16.5282,200300.0
2013-01-31 15:30:00,22.55,22.56,22.49,22.49,860800.0,16.5282,16.5355,16.4842,16.4842,860800.0
2013-02-01 09:30:00,22.62,22.66,22.55,22.65,472100.0,16.5795,16.6088,16.5282,16.6015,472100.0
2013-02-01 10:00:00,22.66,22.69,22.61,22.62,693600.0,16.6088,16.6308,16.5722,16.5795,693600.0
2013-02-01 10:30:00,22.62,22.69,22.62,22.69,307600.0,16.5795,16.6308,16.5795,16.6308,307600.0
2013-02-01 11:00:00,22.68,22.76,22.68,22.69,284300.0,16.6235,16.6821,16.6235,16.6308,284300.0
2013-02-01 11:30:00,22.7,22.74,22.68,22.73,258500.0,16.6381,16.6675,16.6235,16.6601,258500.0
2013-02-01 12:00:00,22.73,22.73,22.7,22.72,156900.0,16.6601,16.6601,16.6381,16.6528,156900.0
2013-02-01 12:30:00,22.73,22.75,22.69,22.72,275600.0,16.6601,16.6748,16.6308,16.6528,275600.0
2013-02-01 13:00:00,22.73,22.73,22.69,22.69,318000.0,16.6601,16.6601,16.6308,16.6308,318000.0
2013-02-01 13:30:00,22.7,22.7,22.67,22.69,341500.0,16.6381,16.6381,16.6162,16.6308,341500.0
2013-02-01 14:00:00,22.69,22.73,22.63,22.68,457000.0,16.6308,16.6601,16.5868,16.6235,457000.0
2013-02-01 14:30:00,22.69,22.7,22.65,22.66,343100.0,16.6308,16.6381,16.6015,16.6088,343100.0
2013-02-01 15:00:00,22.67,22.68,22.66,22.68,211100.0,16.6162,16.6235,16.6088,16.6235,211100.0
2013-02-01 15:30:00,22.68,22.71,22.66,22.67,488900.0,16.6235,16.6455,16.6088,16.6162,488900.0
2013-02-04 09:30:00,22.58,22.7,22.53,22.62,664800.0,16.5502,16.6381,16.5135,16.5795,664800.0
2013-02-04 10:00:00,22.62,22.66,22.58,22.62,212000.0,16.5795,16.6088,16.5502,16.5795,212000.0
2013-02-04 10:30:00,22.62,22.68,22.61,22.65,397500.0,16.5795,16.6235,16.5722,16.6015,397500.0
2013-02-04 11:00:00,22.66,22.68,22.63,22.65,384400.0,16.6088,16.6235,16.5868,16.6015,384400.0
2013-02-04 11:30:00,22.65,22.73,22.64,22.7,389700.0,16.6015,16.6601,16.5942,16.6381,389700.0
2013-02-04 12:00:00,22.7,22.7,22.6,22.62,344700.0,16.6381,16.6381,16.5648,16.5795,344700.0
2013-02-04 12:30:00,22.63,22.64,22.61,22.64,241500.0,16.5868,16.5942,16.5722,16.5942,241500.0
2013-02-04 13:00:00,22.64,22.67,22.63,22.66,167800.0,16.5942,16.6162,16.5868,16.6088,167800.0
2013-02-04 13:30:00,22.66,22.69,22.64,22.67,245800.0,16.6088,16.6308,16.5942,16.6162,245800.0
2013-02-04 14:00:00,22.67,22.67,22.59,22.62,477000.0,16.6162,16.6162,16.5575,16.5795,477000.0
2013-02-04 14:30:00,22.62,22.65,22.59,22.62,238900.0,16.5795,16.6015,16.5575,16.5795,238900.0
2013-02-04 15:00:00,22.62,22.69,22.61,22.68,416000.0,16.5795,16.6308,16.5722,16.6235,416000.0
2013-02-04 15:30:00,22.69,22.69,22.61,22.67,850700.0,16.6308,16.6308,16.5722,16.6162,850700.0
2013-02-05 09:30:00,22.75,22.92,22.64,22.82,255700.0,16.6748,16.7994,16.5942,16.7261,255700.0
2013-02-05 10:00:00,22.82,22.86,22.8,22.83,288100.0,16.7261,16.7554,16.7114,16.7334,288100.0
2013-02-05 10:30:00,22.83,22.9,22.82,22.88,170100.0,16.7334,16.7847,16.7261,16.7701,170100.0
2013-02-05 11:00:00,22.88,22.89,22.85,22.86,205600.0,16.7701,16.7774,16.7481,16.7554,205600.0
2013-02-05 11:30:00,22.86,22.88,22.82,22.85,150700.0,16.7554,16.7701,16.7261,16.7481,150700.0
2013-02-05 12:00:00,22.85,22.87,22.84,22.84,152400.0,16.7481,16.7627,16.7408,16.7408,152400.0
2013-02-05 12:30:00,22.84,22.89,22.84,22.89,101900.0,16.7408,16.7774,16.7408,16.7774,101900.0
2013-02-05 13:00:00,22.89,22.89,22.86,22.89,112100.0,16.7774,16.7774,16.7554,16.7774,112100.0
2013-02-05 13:30:00,22.89,22.91,22.87,22.91,135500.0,16.7774,16.7921,16.7627,16.7921,135500.0
2013-02-05 14:00:00,22.91,22.96,22.9,22.95,234200.0,16.7921,16.8287,16.7847,16.8214,234200.0
2013-02-05 14:30:00,22.95,22.98,22.94,22.97,191300.0,16.8214,16.8434,16.8141,16.836,191300.0
2013-02-05 15:00:00,22.97,22.98,22.95,22.95,338200.0,16.836,16.8434,16.8214,16.8214,338200.0
2013-02-05 15:30:00,22.96,22.97,22.9,22.94,1267700.0,16.8287,16.836,16.7847,16.8141,1267700.0
2013-02-06 09:30:00,22.83,22.87,22.68,22.79,177400.0,16.7334,16.7627,16.6235,16.7041,177400.0
2013-02-06 10:00:00,22.79,22.87,22.78,22.85,184300.0,16.7041,16.7627,16.6968,16.7481,184300.0
2013-02-06 10:30:00,22.85,22.9,22.84,22.88,135100.0,16.7481,16.7847,16.7408,16.7701,135100.0
2013-02-06 11:00:00,22.87,22.94,22.87,22.94,126100.0,16.7627,16.8141,16.7627,16.8141,126100.0
2013-02-06 11:30:00,22.94,22.99,22.92,22.99,160900.0,16.8141,16.8507,16.7994,16.8507,160900.0
2013-02-06 12:00:00,22.99,23.0,22.98,22.99,109900.0,16.8507,16.858,16.8434,16.8507,109900.0
2013-02-06 12:30:00,22.99,23.0,22.95,22.95,185200.0,16.8507,16.858,16.8214,16.8214,185200.0
2013-02-06 13:00:00,22.94,22.98,22.93,22.97,239800.0,16.8141,16.8434,16.8067,16.836,239800.0
2013-02-06 13:30:00,22.96,22.97,22.93,22.95,159500.0,16.8287,16.836,16.8067,16.8214,159500.0
2013-02-06 14:00:00,22.95,23.05,22.95,23.04,270400.0,16.8214,16.8947,16.8214,16.8874,270400.0
2013-02-06 14:30:00,23.04,23.1,23.02,23.1,194400.0,16.8874,16.9313,16.8727,16.9313,194400.0
2013-02-06 15:00:00,23.1,23.16,23.08,23.16,669200.0,16.9313,16.9753,16.9167,16.9753,669200.0
2013-02-06 15:30:00,23.16,23.26,23.15,23.17,2261000.0,16.9753,17.0486,16.968,16.9826,2261000.0
2013-02-07 09:30:00,23.25,23.29,23.18,23.26,624700.0,17.0413,17.0706,16.99,17.0486,624700.0
2013-02-07 10:00:00,23.26,23.29,23.11,23.14,538400.0,17.0486,17.0706,16.9387,16.9606,538400.0
2013-02-07 10:30:00,23.13,23.16,23.02,23.1,333900.0,16.9533,16.9753,16.8727,16.9313,333900.0
2013-02-07 11:00:00,23.1,23.11,23.02,23.04,673800.0,16.9313,16.9387,16.8727,16.8874,673800.0
2013-02-07 11:30:00,23.05,23.08,23.0,23.05,173000.0,16.8947,16.9167,16.858,16.8947,173000.0
2013-02-07 12:00:00,23.04,23.17,23.04,23.15,223000.0,16.8874,16.9826,16.8874,16.968,223000.0
2013-02-07 12:30:00,23.14,23.22,23.14,23.19,205700.0,16.9606,17.0193,16.9606,16.9973,205700.0
2013-02-07 13:00:00,23.2,23.27,23.2,23.27,282000.0,17.0046,17.0559,17.0046,17.0559,282000.0
2013-02-07 13:30:00,23.26,23.29,23.23,23.25,143100.0,17.0486,17.0706,17.0266,17.0413,143100.0
2013-02-07 14:00:00,23.26,23.29,23.21,23.21,168300.0,17.0486,17.0706,17.012,17.012,168300.0
2013-02-07 14:30:00,23.21,23.23,23.18,23.2,225100.0,17.012,17.0266,16.99,17.0046,225100.0
2013-02-07 15:00:00,23.2,23.21,23.18,23.21,228900.0,17.0046,17.012,16.99,17.012,228900.0
2013-02-07 15:30:00,23.21,23.23,23.17,23.21,571800.0,17.012,17.0266,16.9826,17.012,571800.0
2013-02-08 09:30:00,23.21,23.24,23.01,23.16,263300.0,17.012,17.0339,16.8654,16.9753,263300.0
2013-02-08 10:00:00,23.17,23.19,23.14,23.17,421900.0,16.9826,16.9973,16.9606,16.9826,421900.0
2013-02-08 10:30:00,23.17,23.2,23.14,23.2,369400.0,16.9826,17.0046,16.9606,17.0046,369400.0
2013-02-08 11:00:00,23.2,23.21,23.17,23.21,182600.0,17.0046,17.012,16.9826,17.012,182600.0
2013-02-08 11:30:00,23.22,23.26,23.21,23.25,194500.0,17.0193,17.0486,17.012,17.0413,194500.0
2013-02-08 12:00:00,23.26,23.27,23.24,23.24,126900.0,17.0486,17.0559,17.0339,17.0339,126900.0
2013-02-08 12:30:00,23.25,23.26,23.23,23.26,107700.0,17.0413,17.0486,17.0266,17.0486,107700.0
2013-02-08 13:00:00,23.26,23.27,23.25,23.27,86700.0,17.0486,17.0559,17.0413,17.0559,86700.0
2013-02-08 13:30:00,23.27,23.31,23.27,23.3,108800.0,17.0559,17.0852,17.0559,17.0779,108800.0
2013-02-08 14:00:00,23.3,23.3,23.28,23.29,91600.0,17.0779,17.0779,17.0633,17.0706,91600.0
2013-02-08 14:30:00,23.29,23.32,23.27,23.31,236000.0,17.0706,17.0926,17.0559,17.0852,236000.0
2013-02-08 15:00:00,23.31,23.35,23.31,23.35,292300.0,17.0852,17.1146,17.0852,17.1146,292300.0
2013-02-08 15:30:00,23.35,23.44,23.34,23.44,1427000.0,17.1146,17.1805,17.1072,17.1805,1427000.0
2013-02-11 09:30:00,23.52,23.52,23.36,23.5,311100.0,17.2392,17.2392,17.1219,17.2245,311100.0
2013-02-11 10:00:00,23.5,23.53,23.44,23.52,317600.0,17.2245,17.2465,17.1805,17.2392,317600.0
2013-02-11 10:30:00,23.52,23.59,23.49,23.57,349100.0,17.2392,17.2905,17.2172,17.2758,349100.0
2013-02-11 11:00:00,23.57,23.58,23.51,23.52,259700.0,17.2758,17.2831,17.2318,17.2392,259700.0
2013-02-11 11:30:00,23.52,23.52,23.47,23.5,177800.0,17.2392,17.2392,17.2025,17.2245,177800.0
2013-02-11 12:00:00,23.5,23.5,23.43,23.48,138800.0,17.2245,17.2245,17.1732,17.2099,138800.0
2013-02-11 12:30:00,23.48,23.5,23.43,23.49,224400.0,17.2099,17.2245,17.1732,17.2172,224400.0
2013-02-11 13:00:00,23.48,23.5,23.47,23.5,115300.0,17.2099,17.2245,17.2025,17.2245,115300.0
2013-02-11 13:30:00,23.5,23.53,23.47,23.53,285700.0,17.2245,17.2465,17.2025,17.2465,285700.0
2013-02-11 14:00:00,23.53,23.53,23.5,23.53,81500.0,17.2465,17.2465,17.2245,17.2465,81500.0
2013-02-11 14:30:00,23.53,23.56,23.51,23.54,198000.0,17.2465,17.2685,17.2318,17.2538,198000.0
2013-02-11 15:00:00,23.54,23.58,23.52,23.54,411600.0,17.2538,17.2831,17.2392,17.2538,411600.0
2013-02-11 15:30:00,23.55,23.59,23.53,23.57,514600.0,17.2612,17.2905,17.2465,17.2758,514600.0
2013-02-12 09:30:00,23.52,23.61,23.45,23.59,149000.0,17.2392,17.3051,17.1879,17.2905,149000.0
2013-02-12 10:00:00,23.59,23.65,23.57,23.61,305700.0,17.2905,17.3345,17.2758,17.3051,305700.0
2013-02-12 10:30:00,23.62,23.66,23.6,23.66,134800.0,17.3125,17.3418,17.2978,17.3418,134800.0
2013-02-12 11:00:00,23.66,23.73,23.65,23.73,245200.0,17.3418,17.3931,17.3345,17.3931,245200.0
2013-02-12 11:30:00,23.73,23.73,23.68,23.68,113000.0,17.3931,17.3931,17.3564,17.3564,113000.0
2013-02-12 12:00:00,23.68,23.71,23.66,23.71,126000.0,17.3564,17.3784,17.3418,17.3784,126000.0
2013-02-12 12:30:00,23.71,23.73,23.7,23.72,103900.0,17.3784,17.3931,17.3711,17.3858,103900.0
2013-02-12 13:00:00,23.72,23.73,23.71,23.73,89500.0,17.3858,17.3931,17.3784,17.3931,89500.0
2013-02-12 13:30:00,23.73,23.73,23.69,23.71,132800.0,17.3931,17.3931,17.3638,17.3784,132800.0
2013-02-12 14:00:00,23.71,23.72,23.69,23.72,201800.0,17.3784,17.3858,17.3638,17.3858,201800.0
2013-02-12 14:30:00,23.72,23.73,23.7,23.71,234900.0,17.3858,17.3931,17.3711,17.3784,234900.0
2013-02-12 15:00:00,23.71,23.74,23.69,23.73,338100.0,17.3784,17.4004,17.3638,17.3931,338100.0
2013-02-12 15:30:00,23.73,23.76,23.67,23.75,665900.0,17.3931,17.4151,17.3491,17.4078,665900.0
2013-02-13 09:30:00,23.76,24.26,23.61,24.14,890500.0,17.4151,17.7816,17.3051,17.6936,890500.0
2013-02-13 10:00:00,24.13,24.22,24.12,24.16,442600.0,17.6863,17.7522,17.6789,17.7083,442600.0
2013-02-13 10:30:00,24.17,24.24,24.16,24.21,743100.0,17.7156,17.7669,17.7083,17.7449,743100.0
2013-02-13 11:00:00,24.21,24.21,24.12,24.19,517000.0,17.7449,17.7449,17.6789,17.7303,517000.0
2013-02-13 11:30:00,24.19,24.2,24.17,24.2,274700.0,17.7303,17.7376,17.7156,17.7376,274700.0
2013-02-13 12:00:00,24.19,24.23,24.18,24.2,344700.0,17.7303,17.7596,17.7229,17.7376,344700.0
2013-02-13 12:30:00,24.2,24.23,24.19,24.21,230400.0,17.7376,17.7596,17.7303,17.7449,230400.0
2013-02-13 13:00:00,24.21,24.23,24.2,24.2,202500.0,17.7449,17.7596,17.7376,17.7376,202500.0
2013-02-13 13:30:00,24.2,24.23,24.2,24.23,165000.0,17.7376,17.7596,17.7376,17.7596,165000.0
2013-02-13 14:00:00,24.22,24.29,24.22,24.28,366300.0,17.7522,17.8035,17.7522,17.7962,366300.0
2013-02-13 14:30:00,24.28,24.36,24.25,24.36,1049400.0,17.7962,17.8549,17.7742,17.8549,1049400.0
2013-02-13 15:00:00,24.36,24.47,24.35,24.36,621500.0,17.8549,17.9355,17.8475,17.8549,621500.0
2013-02-13 15:30:00,24.35,24.49,24.3,24.49,1612900.0,17.8475,17.9501,17.8109,17.9501,1612900.0
2013-02-14 09:30:00,24.38,24.49,24.19,24.26,1082200.0,17.8695,17.9501,17.7303,17.7816,1082200.0
2013-02-14 10:00:00,24.26,24.32,24.24,24.25,754200.0,17.7816,17.8255,17.7669,17.7742,754200.0
2013-02-14 10:30:00,24.25,24.26,24.17,24.19,823900.0,17.7742,17.7816,17.7156,17.7303,823900.0
2013-02-14 11:00:00,24.18,24.2,24.08,24.08,574700.0,17.7229,17.7376,17.6496,17.6496,574700.0
2013-02-14 11:30:00,24.08,24.1,23.98,24.0,763700.0,17.6496,17.6643,17.5763,17.591,763700.0
2013-02-14 12:00:00,24.0,24.01,23.92,23.95,449600.0,17.591,17.5983,17.5324,17.5543,449600.0
2013-02-14 12:30:00,23.95,23.96,23.86,23.88,535800.0,17.5543,17.5617,17.4884,17.503,535800.0
2013-02-14 13:00:00,23.88,23.94,23.86,23.93,366400.0,17.503,17.547,17.4884,17.5397,366400.0
2013-02-14 13:30:00,23.93,24.02,23.91,24.01,370500.0,17.5397,17.6056,17.525,17.5983,370500.0
2013-02-14 14:00:00,24.01,24.03,23.98,24.0,528000.0,17.5983,17.613,17.5763,17.591,528000.0
2013-02-14 14:30:00,24.0,24.04,23.98,24.01,323400.0,17.591,17.6203,17.5763,17.5983,323400.0
2013-02-14 15:00:00,24.02,24.02,23.99,23.99,554500.0,17.6056,17.6056,17.5837,17.5837,554500.0
2013-02-14 15:30:00,24.0,24.01,23.95,23.99,999800.0,17.591,17.5983,17.5543,17.5837,999800.0
2013-02-15 09:30:00,24.03,24.19,23.98,24.18,1048400.0,17.613,17.7303,17.5763,17.7229,1048400.0
2013-02-15 10:00:00,24.19,24.21,24.14,24.21,233600.0,17.7303,17.7449,17.6936,17.7449,233600.0
2013-02-15 10:30:00,24.21,24.21,24.1,24.13,453300.0,17.7449,17.7449,17.6643,17.6863,453300.0
2013-02-15 11:00:00,24.13,24.15,24.07,24.07,319700.0,17.6863,17.7009,17.6423,17.6423,319700.0
2013-02-15 11:30:00,24.07,24.13,24.05,24.13,268700.0,17.6423,17.6863,17.6276,17.6863,268700.0
2013-02-15 12:00:00,24.13,24.14,24.08,24.13,294600.0,17.6863,17.6936,17.6496,17.6863,294600.0
2013-02-15 12:30:00,24.14,24.17,24.14,24.17,123100.0,17.6936,17.7156,17.6936,17.7156,123100.0
2013-02-15 13:00:00,24.17,24.24,24.16,24.21,239000.0,17.7156,17.7669,17.7083,17.7449,239000.0
2013-02-15 13:30:00,24.21,24.26,24.21,24.25,195800.0,17.7449,17.7816,17.7449,17.7742,195800.0
2013-02-15 14:00:00,24.26,24.29,24.23,24.26,481200.0,17.7816,17.8035,17.7596,17.7816,481200.0
2013-02-15 14:30:00,24.25,24.33,24.25,24.3,424700.0,17.7742,17.8329,17.7742,17.8109,424700.0
2013-02-15 15:00:00,24.29,24.32,24.23,24.25,518500.0,17.8035,17.8255,17.7596,17.7742,518500.0
2013-02-15 15:30:00,24.24,24.25,24.17,24.2,1009800.0,17.7669,17.7742,17.7156,17.7376,1009800.0
2013-02-19 09:30:00,24.2,24.39,24.17,24.39,509100.0,17.7376,17.8768,17.7156,17.8768,509100.0
2013-02-19 10:00:00,24.39,24.44,24.37,24.44,139300.0,17.8768,17.9135,17.8622,17.9135,139300.0
2013-02-19 10:30:00,24.43,24.44,24.4,24.42,151000.0,17.9062,17.9135,17.8842,17.8988,151000.0
2013-02-19 11:00:00,24.41,24.44,24.38,24.4,181900.0,17.8915,17.9135,17.8695,17.8842,181900.0
2013-02-19 11:30:00,24.4,24.46,24.38,24.43,183000.0,17.8842,17.9282,17.8695,17.9062,183000.0
2013-02-19 12:00:00,24.43,24.43,24.38,24.41,125300.0,17.9062,17.9062,17.8695,17.8915,125300.0
2013-02-19 12:30:00,24.41,24.44,24.4,24.42,89800.0,17.8915,17.9135,17.8842,17.8988,89800.0
2013-02-19 13:00:00,24.42,24.44,24.4,24.43,139900.0,17.8988,17.9135,17.8842,17.9062,139900.0
2013-02-19 13:30:00,24.43,24.46,24.4,24.46,106300.0,17.9062,17.9282,17.8842,17.9282,106300.0
2013-02-19 14:00:00,24.46,24.49,24.45,24.48,174300.0,17.9282,17.9501,17.9208,17.9428,174300.0
2013-02-19 14:30:00,24.48,24.51,24.47,24.49,286700.0,17.9428,17.9648,17.9355,17.9501,286700.0
2013-02-19 15:00:00,24.49,24.52,24.48,24.48,209400.0,17.9501,17.9721,17.9428,17.9428,209400.0
2013-02-19 15:30:00,24.48,24.51,24.46,24.5,643500.0,17.9428,17.9648,17.9282,17.9575,643500.0
2013-02-20 09:30:00,24.42,24.55,24.2,24.46,235000.0,17.8988,17.9941,17.7376,17.9282,235000.0
2013-02-20 10:00:00,24.47,24.57,24.46,24.57,232100.0,17.9355,18.0088,17.9282,18.0088,232100.0
2013-02-20 10:30:00,24.57,24.62,24.55,24.58,288300.0,18.0088,18.0454,17.9941,18.0161,288300.0
2013-02-20 11:00:00,24.58,24.6,24.52,24.54,403700.0,18.0161,18.0308,17.9721,17.9868,403700.0
2013-02-20 11:30:00,24.54,24.54,24.46,24.5,364000.0,17.9868,17.9868,17.9282,17.9575,364000.0
2013-02-20 12:00:00,24.5,24.52,24.48,24.5,132700.0,17.9575,17.9721,17.9428,17.9575,132700.0
2013-02-20 12:30:00,24.5,24.53,24.49,24.5,132300.0,17.9575,17.9795,17.9501,17.9575,132300.0
2013-02-20 13:00:00,24.5,24.5,24.4,24.42,224500.0,17.9575,17.9575,17.8842,17.8988,224500.0
2013-02-20 13:30:00,24.41,24.42,24.37,24.37,142000.0,17.8915,17.8988,17.8622,17.8622,142000.0
2013-02-20 14:00:00,24.37,24.41,24.34,24.4,186200.0,17.8622,17.8915,17.8402,17.8842,186200.0
2013-02-20 14:30:00,24.4,24.44,24.34,24.35,262200.0,17.8842,17.9135,17.8402,17.8475,262200.0
2013-02-20 15:00:00,24.34,24.34,24.28,24.32,221600.0,17.8402,17.8402,17.7962,17.8255,221600.0
2013-02-20 15:30:00,24.31,24.36,24.27,24.29,645700.0,17.8182,17.8549,17.7889,17.8035,645700.0
2013-02-21 09:30:00,24.24,24.36,24.15,24.33,369000.0,17.7669,17.8549,17.7009,17.8329,369000.0
2013-02-21 10:00:00,24.32,24.39,24.3,24.38,156200.0,17.8255,17.8768,17.8109,17.8695,156200.0
2013-02-21 10:30:00,24.38,24.46,24.36,24.41,291700.0,17.8695,17.9282,17.8549,17.8915,291700.0
2013-02-21 11:00:00,24.41,24.46,24.38,24.46,234500.0,17.8915,17.9282,17.8695,17.9282,234500.0
2013-02-21 11:30:00,24.46,24.56,24.43,24.53,266500.0,17.9282,18.0014,17.9062,17.9795,266500.0
2013-02-21 12:00:00,24.53,24.53,24.43,24.48,216000.0,17.9795,17.9795,17.9062,17.9428,216000.0
2013-02-21 12:30:00,24.49,24.66,24.49,24.62,554000.0,17.9501,18.0747,17.9501,18.0454,554000.0
2013-02-21 13:00:00,24.61,24.64,24.59,24.61,240500.0,18.0381,18.0601,18.0234,18.0381,240500.0
2013-02-21 13:30:00,24.6,24.61,24.54,24.55,170600.0,18.0308,18.0381,17.9868,17.9941,170600.0
2013-02-21 14:00:00,24.55,24.56,24.49,24.51,223500.0,17.9941,18.0014,17.9501,17.9648,223500.0
2013-02-21 14:30:00,24.52,24.61,24.51,24.57,218200.0,17.9721,18.0381,17.9648,18.0088,218200.0
2013-02-21 15:00:00,24.58,24.62,24.54,24.55,341800.0,18.0161,18.0454,17.9868,17.9941,341800.0
2013-02-21 15:30:00,24.55,24.56,24.48,24.49,375800.0,17.9941,18.0014,17.9428,17.9501,375800.0
2013-02-22 09:30:00,24.59,24.67,24.52,24.61,232800.0,18.0234,18.0821,17.9721,18.0381,232800.0
2013-02-22 10:00:00,24.6,24.69,24.59,24.66,234700.0,18.0308,18.0967,18.0234,18.0747,234700.0
2013-02-22 10:30:00,24.66,24.73,24.64,24.64,141500.0,18.0747,18.126,18.0601,18.0601,141500.0
2013-02-22 11:00:00,24.64,24.69,24.62,24.68,188600.0,18.0601,18.0967,18.0454,18.0894,188600.0
2013-02-22 11:30:00,24.67,24.73,24.66,24.71,132400.0,18.0821,18.126,18.0747,18.1114,132400.0
2013-02-22 12:00:00,24.71,24.73,24.68,24.69,104000.0,18.1114,18.126,18.0894,18.0967,104000.0
2013-02-22 12:30:00,24.69,24.71,24.64,24.65,133100.0,18.0967,18.1114,18.0601,18.0674,133100.0
2013-02-22 13:00:00,24.65,24.66,24.59,24.59,66500.0,18.0674,18.0747,18.0234,18.0234,66500.0
2013-02-22 13:30:00,24.6,24.61,24.59,24.6,117200.0,18.0308,18.0381,18.0234,18.0308,117200.0
2013-02-22 14:00:00,24.61,24.62,24.58,24.59,113800.0,18.0381,18.0454,18.0161,18.0234,113800.0
2013-02-22 14:30:00,24.6,24.61,24.59,24.61,87400.0,18.0308,18.0381,18.0234,18.0381,87400.0
2013-02-22 15:00:00,24.61,24.64,24.61,24.64,171800.0,18.0381,18.0601,18.0381,18.0601,171800.0
2013-02-22 15:30:00,24.63,24.73,24.63,24.72,638100.0,18.0528,18.126,18.0528,18.1187,638100.0
2013-02-25 09:30:00,24.71,24.9,24.54,24.56,177800.0,18.1114,18.2507,17.9868,18.0014,177800.0
2013-02-25 10:00:00,24.56,24.56,24.46,24.48,420400.0,18.0014,18.0014,17.9282,17.9428,420400.0
2013-02-25 10:30:00,24.48,24.56,24.41,24.42,330500.0,17.9428,18.0014,17.8915,17.8988,330500.0
2013-02-25 11:00:00,24.43,24.49,24.39,24.41,611800.0,17.9062,17.9501,17.8768,17.8915,611800.0
2013-02-25 11:30:00,24.41,24.43,24.35,24.36,301700.0,17.8915,17.9062,17.8475,17.8549,301700.0
2013-02-25 12:00:00,24.36,24.4,24.33,24.39,201600.0,17.8549,17.8842,17.8329,17.8768,201600.0
2013-02-25 12:30:00,24.39,24.41,24.37,24.37,137500.0,17.8768,17.8915,17.8622,17.8622,137500.0
2013-02-25 13:00:00,24.38,24.39,24.31,24.32,171600.0,17.8695,17.8768,17.8182,17.8255,171600.0
2013-02-25 13:30:00,24.31,24.31,24.23,24.27,236300.0,17.8182,17.8182,17.7596,17.7889,236300.0
2013-02-25 14:00:00,24.26,24.3,24.22,24.29,255000.0,17.7816,17.8109,17.7522,17.8035,255000.0
2013-02-25 14:30:00,24.29,24.34,24.25,24.29,276600.0,17.8035,17.8402,17.7742,17.8035,276600.0
2013-02-25 15:00:00,24.3,24.34,24.2,24.21,328600.0,17.8109,17.8402,17.7376,17.7449,328600.0
2013-02-25 15:30:00,24.21,24.26,24.04,24.04,963900.0,17.7449,17.7816,17.6203,17.6203,963900.0
2013-02-26 09:30:00,24.16,24.33,24.1,24.3,156100.0,17.7083,17.8329,17.6643,17.8109,156100.0
2013-02-26 10:00:00,24.31,24.33,24.18,24.2,418600.0,17.8182,17.8329,17.7229,17.7376,418600.0
2013-02-26 10:30:00,24.2,24.3,24.18,24.28,113200.0,17.7376,17.8109,17.7229,17.7962,113200.0
2013-02-26 11:00:00,24.28,24.29,24.11,24.16,254900.0,17.7962,17.8035,17.6716,17.7083,254900.0
2013-02-26 11:30:00,24.16,24.23,24.14,24.19,176300.0,17.7083,17.7596,17.6936,17.7303,176300.0
2013-02-26 12:00:00,24.2,24.28,24.18,24.26,79400.0,17.7376,17.7962,17.7229,17.7816,79400.0
2013-02-26 12:30:00,24.26,24.34,24.26,24.3,94000.0,17.7816,17.8402,17.7816,17.8109,94000.0
2013-02-26 13:00:00,24.3,24.33,24.27,24.29,131500.0,17.8109,17.8329,17.7889,17.8035,131500.0
2013-02-26 13:30:00,24.28,24.33,24.26,24.31,110200.0,17.7962,17.8329,17.7816,17.8182,110200.0
2013-02-26 14:00:00,24.32,24.39,24.32,24.38,99400.0,17.8255,17.8768,17.8255,17.8695,99400.0
2013-02-26 14:30:00,24.38,24.4,24.33,24.36,132800.0,17.8695,17.8842,17.8329,17.8549,132800.0
2013-02-26 15:00:00,24.36,24.39,24.33,24.36,197400.0,17.8549,17.8768,17.8329,17.8549,197400.0
2013-02-26 15:30:00,24.35,24.37,24.28,24.31,494200.0,17.8475,17.8622,17.7962,17.8182,494200.0
2013-02-27 09:30:00,24.34,24.41,24.25,24.41,291200.0,17.8402,17.8915,17.7742,17.8915,291200.0
2013-02-27 10:00:00,24.41,24.5,24.39,24.43,102800.0,17.8915,17.9575,17.8768,17.9062,102800.0
2013-02-27 10:30:00,24.43,24.47,24.39,24.42,95700.0,17.9062,17.9355,17.8768,17.8988,95700.0
2013-02-27 11:00:00,24.42,24.49,24.42,24.46,149900.0,17.8988,17.9501,17.8988,17.9282,149900.0
2013-02-27 11:30:00,24.47,24.48,24.38,24.43,377500.0,17.9355,17.9428,17.8695,17.9062,377500.0
2013-02-27 12:00:00,24.43,24.43,24.38,24.4,167000.0,17.9062,17.9062,17.8695,17.8842,167000.0
2013-02-27 12:30:00,24.4,24.41,24.37,24.38,201600.0,17.8842,17.8915,17.8622,17.8695,201600.0
2013-02-27 13:00:00,24.39,24.41,24.38,24.39,119800.0,17.8768,17.8915,17.8695,17.8768,119800.0
2013-02-27 13:30:00,24.4,24.42,24.38,24.4,109100.0,17.8842,17.8988,17.8695,17.8842,109100.0
2013-02-27 14:00:00,24.4,24.48,24.4,24.46,209200.0,17.8842,17.9428,17.8842,17.9282,209200.0
2013-02-27 14:30:00,24.46,24.47,24.42,24.44,188700.0,17.9282,17.9355,17.8988,17.9135,188700.0
2013-02-27 15:00:00,24.45,24.51,24.44,24.5,182300.0,17.9208,17.9648,17.9135,17.9575,182300.0
2013-02-27 15:30:00,24.5,24.59,24.5,24.55,606600.0,17.9575,18.0234,17.9575,17.9941,606600.0
2013-02-28 09:30:00,24.59,24.65,24.5,24.51,229400.0,18.0234,18.0674,17.9575,17.9648,229400.0
2013-02-28 10:00:00,24.52,24.53,24.46,24.5,207300.0,17.9721,17.9795,17.9282,17.9575,207300.0
2013-02-28 10:30:00,24.5,24.52,24.46,24.52,251300.0,17.9575,17.9721,17.9282,17.9721,251300.0
2013-02-28 11:00:00,24.51,24.6,24.5,24.6,154000.0,17.9648,18.0308,17.9575,18.0308,154000.0
2013-02-28 11:30:00,24.6,24.61,24.56,24.59,91400.0,18.0308,18.0381,18.0014,18.0234,91400.0
2013-02-28 12:00:00,24.58,24.6,24.57,24.58,89600.0,18.0161,18.0308,18.0088,18.0161,89600.0
2013-02-28 12:30:00,24.58,24.59,24.55,24.55,105400.0,18.0161,18.0234,17.9941,17.9941,105400.0
2013-02-28 13:00:00,24.56,24.59,24.54,24.54,230300.0,18.0014,18.0234,17.9868,17.9868,230300.0
2013-02-28 13:30:00,24.55,24.58,24.54,24.56,166100.0,17.9941,18.0161,17.9868,18.0014,166100.0
2013-02-28 14:00:00,24.55,24.61,24.54,24.59,200500.0,17.9941,18.0381,17.9868,18.0234,200500.0
2013-02-28 14:30:00,24.59,24.6,24.46,24.49,336500.0,18.0234,18.0308,17.9282,17.9501,336500.0
2013-02-28 15:00:00,24.48,24.49,24.44,24.48,279400.0,17.9428,17.9501,17.9135,17.9428,279400.0
2013-02-28 15:30:00,24.48,24.48,24.36,24.36,636800.0,17.9428,17.9428,17.8549,17.8549,636800.0
2013-03-01 09:30:00,24.29,24.35,24.1,24.34,216200.0,17.8035,17.8475,17.6643,17.8402,216200.0
2013-03-01 10:00:00,24.34,24.35,24.22,24.34,202100.0,17.8402,17.8475,17.7522,17.8402,202100.0
2013-03-01 10:30:00,24.35,24.36,24.25,24.27,365300.0,17.8475,17.8549,17.7742,17.7889,365300.0
2013-03-01 11:00:00,24.27,24.32,24.23,24.25,299300.0,17.7889,17.8255,17.7596,17.7742,299300.0
2013-03-01 11:30:00,24.25,24.3,24.2,24.29,173500.0,17.7742,17.8109,17.7376,17.8035,173500.0
2013-03-01 12:00:00,24.29,24.35,24.28,24.32,161100.0,17.8035,17.8475,17.7962,17.8255,161100.0
2013-03-01 12:30:00,24.31,24.35,24.3,24.34,90200.0,17.8182,17.8475,17.8109,17.8402,90200.0
2013-03-01 13:00:00,24.34,24.36,24.33,24.35,127600.0,17.8402,17.8549,17.8329,17.8475,127600.0
2013-03-01 13:30:00,24.35,24.38,24.32,24.38,110000.0,17.8475,17.8695,17.8255,17.8695,110000.0
2013-03-01 14:00:00,24.38,24.39,24.32,24.36,145000.0,17.8695,17.8768,17.8255,17.8549,145000.0
2013-03-01 14:30:00,24.36,24.38,24.31,24.35,145600.0,17.8549,17.8695,17.8182,17.8475,145600.0
2013-03-01 15:00:00,24.36,24.37,24.33,24.36,161500.0,17.8549,17.8622,17.8329,17.8549,161500.0
2013-03-01 15:30:00,24.36,24.43,24.33,24.42,411900.0,17.8549,17.9062,17.8329,17.8988,411900.0
2013-03-04 09:30:00,24.41,24.48,24.3,24.45,139800.0,17.8915,17.9428,17.8109,17.9208,139800.0
2013-03-04 10:00:00,24.45,24.49,24.36,24.37,111800.0,17.9208,17.9501,17.8549,17.8622,111800.0
2013-03-04 10:30:00,24.37,24.46,24.37,24.45,80300.0,17.8622,17.9282,17.8622,17.9208,80300.0
2013-03-04 11:00:00,24.45,24.45,24.39,24.4,256600.0,17.9208,17.9208,17.8768,17.8842,256600.0
2013-03-04 11:30:00,24.41,24.43,24.35,24.35,82900.0,17.8915,17.9062,17.8475,17.8475,82900.0
2013-03-04 12:00:00,24.35,24.37,24.26,24.26,95000.0,17.8475,17.8622,17.7816,17.7816,95000.0
2013-03-04 12:30:00,24.25,24.28,24.21,24.25,271100.0,17.7742,17.7962,17.7449,17.7742,271100.0
2013-03-04 13:00:00,24.25,24.29,24.23,24.29,367000.0,17.7742,17.8035,17.7596,17.8035,367000.0
2013-03-04 13:30:00,24.29,24.4,24.28,24.37,389000.0,17.8035,17.8842,17.7962,17.8622,389000.0
2013-03-04 14:00:00,24.37,24.45,24.36,24.43,307800.0,17.8622,17.9208,17.8549,17.9062,307800.0
2013-03-04 14:30:00,24.43,24.46,24.4,24.43,178200.0,17.9062,17.9282,17.8842,17.9062,178200.0
2013-03-04 15:00:00,24.44,24.46,24.42,24.44,328300.0,17.9135,17.9282,17.8988,17.9135,328300.0
2013-03-04 15:30:00,24.44,24.52,24.41,24.51,426200.0,17.9135,17.9721,17.8915,17.9648,426200.0
2013-03-05 09:30:00,24.62,24.63,24.5,24.6,192000.0,18.0454,18.0528,17.9575,18.0308,192000.0
2013-03-05 10:00:00,24.6,24.68,24.57,24.67,202700.0,18.0308,18.0894,18.0088,18.0821,202700.0
2013-03-05 10:30:00,24.68,24.73,24.64,24.69,182400.0,18.0894,18.126,18.0601,18.0967,182400.0
2013-03-05 11:00:00,24.7,24.76,24.69,24.75,196900.0,18.1041,18.148,18.0967,18.1407,196900.0
2013-03-05 11:30:00,24.75,24.75,24.69,24.7,114300.0,18.1407,18.1407,18.0967,18.1041,114300.0
2013-03-05 12:00:00,24.7,24.73,24.67,24.69,86900.0,18.1041,18.126,18.0821,18.0967,86900.0
2013-03-05 12:30:00,24.69,24.75,24.68,24.75,88300.0,18.0967,18.1407,18.0894,18.1407,88300.0
2013-03-05 13:00:00,24.75,24.79,24.71,24.78,152100.0,18.1407,18.17,18.1114,18.1627,152100.0
2013-03-05 13:30:00,24.79,24.82,24.73,24.74,180000.0,18.17,18.192,18.126,18.1334,180000.0
2013-03-05 14:00:00,24.75,24.76,24.7,24.7,95500.0,18.1407,18.148,18.1041,18.1041,95500.0
2013-03-05 14:30:00,24.7,24.73,24.69,24.71,104600.0,18.1041,18.126,18.0967,18.1114,104600.0
2013-03-05 15:00:00,24.72,24.73,24.66,24.66,155600.0,18.1187,18.126,18.0747,18.0747,155600.0
2013-03-05 15:30:00,24.66,24.68,24.6,24.64,564600.0,18.0747,18.0894,18.0308,18.0601,564600.0
2013-03-06 09:30:00,24.76,24.86,24.73,24.8,140300.0,18.148,18.2213,18.126,18.1774,140300.0
2013-03-06 10:00:00,24.8,24.85,24.79,24.82,173100.0,18.1774,18.214,18.17,18.192,173100.0
2013-03-06 10:30:00,24.82,24.82,24.72,24.72,127800.0,18.192,18.192,18.1187,18.1187,127800.0
2013-03-06 11:00:00,24.73,24.8,24.72,24.8,78400.0,18.126,18.1774,18.1187,18.1774,78400.0
2013-03-06 11:30:00,24.8,24.83,24.77,24.79,84200.0,18.1774,18.1993,18.1554,18.17,84200.0
2013-03-06 12:00:00,24.79,24.8,24.74,24.8,98300.0,18.17,18.1774,18.1334,18.1774,98300.0
2013-03-06 12:30:00,24.8,24.83,24.78,24.79,83300.0,18.1774,18.1993,18.1627,18.17,83300.0
2013-03-06 13:00:00,24.79,24.81,24.77,24.78,71400.0,18.17,18.1847,18.1554,18.1627,71400.0
2013-03-06 13:30:00,24.78,24.8,24.76,24.77,80200.0,18.1627,18.1774,18.148,18.1554,80200.0
2013-03-06 14:00:00,24.77,24.79,24.76,24.77,113300.0,18.1554,18.17,18.148,18.1554,113300.0
2013-03-06 14:30:00,24.78,24.81,24.77,24.78,148600.0,18.1627,18.1847,18.1554,18.1627,148600.0
2013-03-06 15:00:00,24.78,24.79,24.72,24.73,222900.0,18.1627,18.17,18.1187,18.126,222900.0
2013-03-06 15:30:00,24.74,24.76,24.68,24.75,439100.0,18.1334,18.148,18.0894,18.1407,439100.0
2013-03-07 09:30:00,24.83,25.33,24.76,24.83,465100.0,18.1993,18.5658,18.148,18.1993,465100.0
2013-03-07 10:00:00,24.83,24.85,24.74,24.77,122900.0,18.1993,18.214,18.1334,18.1554,122900.0
2013-03-07 10:30:00,24.77,24.79,24.71,24.78,127400.0,18.1554,18.17,18.1114,18.1627,127400.0
2013-03-07 11:00:00,24.78,24.84,24.78,24.81,84900.0,18.1627,18.2067,18.1627,18.1847,84900.0
2013-03-07 11:30:00,24.81,24.82,24.75,24.78,79200.0,18.1847,18.192,18.1407,18.1627,79200.0
2013-03-07 12:00:00,24.77,24.79,24.75,24.78,45300.0,18.1554,18.17,18.1407,18.1627,45300.0
2013-03-07 12:30:00,24.78,24.79,24.7,24.7,87700.0,18.1627,18.17,18.1041,18.1041,87700.0
2013-03-07 13:00:00,24.7,24.72,24.69,24.72,109200.0,18.1041,18.1187,18.0967,18.1187,109200.0
2013-03-07 13:30:00,24.71,24.76,24.69,24.75,156500.0,18.1114,18.148,18.0967,18.1407,156500.0
2013-03-07 14:00:00,24.76,24.78,24.74,24.77,105300.0,18.148,18.1627,18.1334,18.1554,105300.0
2013-03-07 14:30:00,24.76,24.78,24.74,24.76,107600.0,18.148,18.1627,18.1334,18.148,107600.0
2013-03-07 15:00:00,24.77,24.82,24.76,24.81,243500.0,18.1554,18.192,18.148,18.1847,243500.0
2013-03-07 15:30:00,24.81,24.85,24.78,24.79,522100.0,18.1847,18.214,18.1627,18.17,522100.0
2013-03-08 09:30:00,24.85,24.89,24.75,24.78,117600.0,18.214,18.2433,18.1407,18.1627,117600.0
2013-03-08 10:00:00,24.78,24.81,24.72,24.75,106400.0,18.1627,18.1847,18.1187,18.1407,106400.0
2013-03-08 10:30:00,24.76,24.82,24.75,24.79,70100.0,18.148,18.192,18.1407,18.17,70100.0
2013-03-08 11:00:00,24.79,24.83,24.77,24.78,57000.0,18.17,18.1993,18.1554,18.1627,57000.0
2013-03-08 11:30:00,24.77,24.81,24.77,24.81,33600.0,18.1554,18.1847,18.1554,18.1847,33600.0
2013-03-08 12:00:00,24.81,24.83,24.78,24.79,54200.0,18.1847,18.1993,18.1627,18.17,54200.0
2013-03-08 12:30:00,24.79,24.83,24.77,24.82,46100.0,18.17,18.1993,18.1554,18.192,46100.0
2013-03-08 13:00:00,24.82,24.83,24.78,24.78,62800.0,18.192,18.1993,18.1627,18.1627,62800.0
2013-03-08 13:30:00,24.78,24.79,24.74,24.74,55700.0,18.1627,18.17,18.1334,18.1334,55700.0
2013-03-08 14:00:00,24.75,24.8,24.74,24.79,101400.0,18.1407,18.1774,18.1334,18.17,101400.0
2013-03-08 14:30:00,24.79,24.82,24.78,24.81,112700.0,18.17,18.192,18.1627,18.1847,112700.0
2013-03-08 15:00:00,24.82,24.83,24.78,24.8,144600.0,18.192,18.1993,18.1627,18.1774,144600.0
2013-03-08 15:30:00,24.82,24.86,24.81,24.84,395800.0,18.192,18.2213,18.1847,18.2067,395800.0
2013-03-11 09:30:00,24.8,24.87,24.72,24.87,82100.0,18.1774,18.2287,18.1187,18.2287,82100.0
2013-03-11 10:00:00,24.87,24.87,24.79,24.85,239800.0,18.2287,18.2287,18.17,18.214,239800.0
2013-03-11 10:30:00,24.85,24.91,24.84,24.88,75800.0,18.214,18.258,18.2067,18.236,75800.0
2013-03-11 11:00:00,24.89,24.9,24.87,24.88,69800.0,18.2433,18.2507,18.2287,18.236,69800.0
2013-03-11 11:30:00,24.88,24.93,24.87,24.92,85600.0,18.236,18.2726,18.2287,18.2653,85600.0
2013-03-11 12:00:00,24.92,24.93,24.89,24.89,126100.0,18.2653,18.2726,18.2433,18.2433,126100.0
2013-03-11 12:30:00,24.89,24.92,24.88,24.91,82700.0,18.2433,18.2653,18.236,18.258,82700.0
2013-03-11 13:00:00,24.92,24.93,24.9,24.92,82800.0,18.2653,18.2726,18.2507,18.2653,82800.0
2013-03-11 13:30:00,24.91,24.92,24.91,24.91,90100.0,18.258,18.2653,18.258,18.258,90100.0
2013-03-11 14:00:00,24.92,24.95,24.91,24.94,156600.0,18.2653,18.2873,18.258,18.28,156600.0
2013-03-11 14:30:00,24.93,24.97,24.93,24.96,96500.0,18.2726,18.302,18.2726,18.2946,96500.0
2013-03-11 15:00:00,24.96,24.96,24.86,24.86,198300.0,18.2946,18.2946,18.2213,18.2213,198300.0
2013-03-11 15:30:00,24.86,24.93,24.83,24.91,511400.0,18.2213,18.2726,18.1993,18.258,511400.0
2013-03-12 09:30:00,24.9,24.93,24.85,24.93,127900.0,18.2507,18.2726,18.214,18.2726,127900.0
2013-03-12 10:00:00,24.93,24.98,24.92,24.95,239700.0,18.2726,18.3093,18.2653,18.2873,239700.0
2013-03-12 10:30:00,24.96,24.98,24.95,24.96,359100.0,18.2946,18.3093,18.2873,18.2946,359100.0
2013-03-12 11:00:00,24.97,24.98,24.92,24.94,293100.0,18.302,18.3093,18.2653,18.28,293100.0
2013-03-12 11:30:00,24.95,24.95,24.84,24.89,436100.0,18.2873,18.2873,18.2067,18.2433,436100.0
2013-03-12 12:00:00,24.88,24.9,24.86,24.87,212800.0,18.236,18.2507,18.2213,18.2287,212800.0
2013-03-12 12:30:00,24.87,24.91,24.86,24.91,96800.0,18.2287,18.258,18.2213,18.258,96800.0
2013-03-12 13:00:00,24.91,24.92,24.89,24.89,88100.0,18.258,18.2653,18.2433,18.2433,88100.0
2013-03-12 13:30:00,24.9,24.9,24.81,24.81,92200.0,18.2507,18.2507,18.1847,18.1847,92200.0
2013-03-12 14:00:00,24.81,24.84,24.79,24.84,144200.0,18.1847,18.2067,18.17,18.2067,144200.0
2013-03-12 14:30:00,24.83,24.9,24.83,24.89,197800.0,18.1993,18.2507,18.1993,18.2433,197800.0
2013-03-12 15:00:00,24.9,24.91,24.88,24.89,284500.0,18.2507,18.258,18.236,18.2433,284500.0
2013-03-12 15:30:00,24.9,24.92,24.88,24.89,635900.0,18.2507,18.2653,18.236,18.2433,635900.0
2013-03-13 09:30:00,24.96,25.14,24.6,25.05,614800.0,18.2946,18.4266,18.0308,18.3606,614800.0
2013-03-13 10:00:00,25.05,25.23,25.03,25.2,439300.0,18.3606,18.4925,18.3459,18.4705,439300.0
2013-03-13 10:30:00,25.2,25.24,25.2,25.21,243600.0,18.4705,18.4999,18.4705,18.4779,243600.0
2013-03-13 11:00:00,25.21,25.24,25.19,25.21,203400.0,18.4779,18.4999,18.4632,18.4779,203400.0
2013-03-13 11:30:00,25.22,25.24,25.19,25.23,91200.0,18.4852,18.4999,18.4632,18.4925,91200.0
2013-03-13 12:00:00,25.23,25.25,25.21,25.22,95500.0,18.4925,18.5072,18.4779,18.4852,95500.0
2013-03-13 12:30:00,25.22,25.3,25.22,25.28,218500.0,18.4852,18.5438,18.4852,18.5292,218500.0
2013-03-13 13:00:00,25.28,25.28,25.25,25.27,108500.0,18.5292,18.5292,18.5072,18.5218,108500.0
2013-03-13 13:30:00,25.27,25.32,25.27,25.31,194200.0,18.5218,18.5585,18.5218,18.5512,194200.0
2013-03-13 14:00:00,25.31,25.35,25.29,25.35,194500.0,18.5512,18.5805,18.5365,18.5805,194500.0
2013-03-13 14:30:00,25.35,25.38,25.34,25.34,389600.0,18.5805,18.6025,18.5732,18.5732,389600.0
2013-03-13 15:00:00,25.34,25.37,25.29,25.31,185400.0,18.5732,18.5951,18.5365,18.5512,185400.0
2013-03-13 15:30:00,25.31,25.35,25.28,25.3,1035300.0,18.5512,18.5805,18.5292,18.5438,1035300.0
2013-03-14 09:30:00,25.06,25.35,25.01,25.34,693100.0,18.3679,18.5805,18.3313,18.5732,693100.0
2013-03-14 10:00:00,25.34,25.35,25.21,25.27,309400.0,18.5732,18.5805,18.4779,18.5218,309400.0
2013-03-14 10:30:00,25.27,25.32,25.25,25.3,182200.0,18.5218,18.5585,18.5072,18.5438,182200.0
2013-03-14 11:00:00,25.3,25.31,25.24,25.25,72200.0,18.5438,18.5512,18.4999,18.5072,72200.0
2013-03-14 11:30:00,25.25,25.26,25.22,25.23,148000.0,18.5072,18.5145,18.4852,18.4925,148000.0
2013-03-14 12:00:00,25.22,25.24,25.18,25.21,1499900.0,18.4852,18.4999,18.4559,18.4779,1499900.0
2013-03-14 12:30:00,25.21,25.21,25.19,25.2,904100.0,18.4779,18.4779,18.4632,18.4705,904100.0
2013-03-14 13:00:00,25.2,25.24,25.19,25.2,326500.0,18.4705,18.4999,18.4632,18.4705,326500.0
2013-03-14 13:30:00,25.2,25.24,25.19,25.2,520500.0,18.4705,18.4999,18.4632,18.4705,520500.0
2013-03-14 14:00:00,25.2,25.27,25.19,25.27,247600.0,18.4705,18.5218,18.4632,18.5218,247600.0
2013-03-14 14:30:00,25.27,25.3,25.25,25.29,99900.0,18.5218,18.5438,18.5072,18.5365,99900.0
2013-03-14 15:00:00,25.28,25.33,25.28,25.32,220000.0,18.5292,18.5658,18.5292,18.5585,220000.0
2013-03-14 15:30:00,25.32,25.37,25.31,25.36,567100.0,18.5585,18.5951,18.5512,18.5878,567100.0
2013-03-15 09:30:00,25.08,25.1,24.85,24.94,1146000.0,18.3826,18.3972,18.214,18.28,1146000.0
2013-03-15 10:00:00,24.94,25.01,24.85,25.0,338600.0,18.28,18.3313,18.214,18.3239,338600.0
2013-03-15 10:30:00,25.0,25.05,24.95,25.05,489700.0,18.3239,18.3606,18.2873,18.3606,489700.0
2013-03-15 11:00:00,25.04,25.1,25.02,25.09,171600.0,18.3533,18.3972,18.3386,18.3899,171600.0
2013-03-15 11:30:00,25.09,25.1,25.06,25.09,136400.0,18.3899,18.3972,18.3679,18.3899,136400.0
2013-03-15 12:00:00,25.09,25.19,25.09,25.19,239900.0,18.3899,18.4632,18.3899,18.4632,239900.0
2013-03-15 12:30:00,25.18,25.25,25.17,25.2,151200.0,18.4559,18.5072,18.4486,18.4705,151200.0
2013-03-15 13:00:00,25.2,25.21,25.15,25.16,81100.0,18.4705,18.4779,18.4339,18.4412,81100.0
2013-03-15 13:30:00,25.15,25.15,25.1,25.1,122100.0,18.4339,18.4339,18.3972,18.3972,122100.0
2013-03-15 14:00:00,25.1,25.11,25.03,25.03,171900.0,18.3972,18.4046,18.3459,18.3459,171900.0
2013-03-15 14:30:00,25.03,25.1,25.01,25.09,171400.0,18.3459,18.3972,18.3313,18.3899,171400.0
2013-03-15 15:00:00,25.09,25.11,25.08,25.1,126500.0,18.3899,18.4046,18.3826,18.3972,126500.0
2013-03-15 15:30:00,25.1,25.17,25.09,25.14,540200.0,18.3972,18.4486,18.3899,18.4266,540200.0
2013-03-18 09:30:00,24.72,24.96,24.72,24.93,229300.0,18.1187,18.2946,18.1187,18.2726,229300.0
2013-03-18 10:00:00,24.92,24.98,24.9,24.97,261000.0,18.2653,18.3093,18.2507,18.302,261000.0
2013-03-18 10:30:00,24.96,24.98,24.91,24.91,325700.0,18.2946,18.3093,18.258,18.258,325700.0
2013-03-18 11:00:00,24.91,24.99,24.91,24.97,385100.0,18.258,18.3166,18.258,18.302,385100.0
2013-03-18 11:30:00,24.97,25.08,24.96,25.08,108300.0,18.302,18.3826,18.2946,18.3826,108300.0
2013-03-18 12:00:00,25.08,25.11,25.06,25.08,100600.0,18.3826,18.4046,18.3679,18.3826,100600.0
2013-03-18 12:30:00,25.08,25.13,25.07,25.12,63600.0,18.3826,18.4192,18.3753,18.4119,63600.0
2013-03-18 13:00:00,25.13,25.13,25.06,25.07,81000.0,18.4192,18.4192,18.3679,18.3753,81000.0
2013-03-18 13:30:00,25.07,25.07,25.03,25.04,101400.0,18.3753,18.3753,18.3459,18.3533,101400.0
2013-03-18 14:00:00,25.04,25.08,25.04,25.08,119400.0,18.3533,18.3826,18.3533,18.3826,119400.0
2013-03-18 14:30:00,25.08,25.1,25.02,25.03,157200.0,18.3826,18.3972,18.3386,18.3459,157200.0
2013-03-18 15:00:00,25.03,25.05,24.98,25.0,257700.0,18.3459,18.3606,18.3093,18.3239,257700.0
2013-03-18 15:30:00,25.0,25.0,24.93,24.93,333500.0,18.3239,18.3239,18.2726,18.2726,333500.0
2013-03-19 09:30:00,25.02,25.09,24.96,25.01,198500.0,18.3386,18.3899,18.2946,18.3313,198500.0
2013-03-19 10:00:00,25.0,25.03,24.95,24.96,154700.0,18.3239,18.3459,18.2873,18.2946,154700.0
2013-03-19 10:30:00,24.96,24.96,24.92,24.95,177600.0,18.2946,18.2946,18.2653,18.2873,177600.0
2013-03-19 11:00:00,24.95,24.96,24.93,24.96,124700.0,18.2873,18.2946,18.2726,18.2946,124700.0
2013-03-19 11:30:00,24.96,24.97,24.83,24.84,284800.0,18.2946,18.302,18.1993,18.2067,284800.0
2013-03-19 12:00:00,24.84,24.91,24.8,24.9,157500.0,18.2067,18.258,18.1774,18.2507,157500.0
2013-03-19 12:30:00,24.9,24.93,24.85,24.85,106100.0,18.2507,18.2726,18.214,18.214,106100.0
2013-03-19 13:00:00,24.86,24.88,24.78,24.79,162100.0,18.2213,18.236,18.1627,18.17,162100.0
2013-03-19 13:30:00,24.79,24.82,24.75,24.79,260100.0,18.17,18.192,18.1407,18.17,260100.0
2013-03-19 14:00:00,24.79,24.82,24.74,24.8,221500.0,18.17,18.192,18.1334,18.1774,221500.0
2013-03-19 14:30:00,24.81,24.9,24.8,24.88,129300.0,18.1847,18.2507,18.1774,18.236,129300.0
2013-03-19 15:00:00,24.88,25.0,24.87,24.93,288100.0,18.236,18.3239,18.2287,18.2726,288100.0
2013-03-19 15:30:00,24.93,24.96,24.89,24.95,483800.0,18.2726,18.2946,18.2433,18.2873,483800.0
2013-03-20 09:30:00,24.98,25.11,24.93,24.96,136300.0,18.3093,18.4046,18.2726,18.2946,136300.0
2013-03-20 10:00:00,24.96,25.13,24.94,25.09,93300.0,18.2946,18.4192,18.28,18.3899,93300.0
2013-03-20 10:30:00,25.09,25.1,25.04,25.09,72400.0,18.3899,18.3972,18.3533,18.3899,72400.0
2013-03-20 11:00:00,25.1,25.11,25.02,25.04,88700.0,18.3972,18.4046,18.3386,18.3533,88700.0
2013-03-20 11:30:00,25.04,25.08,25.04,25.05,90900.0,18.3533,18.3826,18.3533,18.3606,90900.0
2013-03-20 12:00:00,25.06,25.07,25.0,25.0,97400.0,18.3679,18.3753,18.3239,18.3239,97400.0
2013-03-20 12:30:00,25.0,25.05,25.0,25.04,57800.0,18.3239,18.3606,18.3239,18.3533,57800.0
2013-03-20 13:00:00,25.04,25.05,25.01,25.02,68300.0,18.3533,18.3606,18.3313,18.3386,68300.0
2013-03-20 13:30:00,25.01,25.03,24.96,24.97,113700.0,18.3313,18.3459,18.2946,18.302,113700.0
2013-03-20 14:00:00,24.97,25.04,24.95,25.01,154700.0,18.302,18.3533,18.2873,18.3313,154700.0
2013-03-20 14:30:00,25.01,25.01,24.93,24.93,224600.0,18.3313,18.3313,18.2726,18.2726,224600.0
2013-03-20 15:00:00,24.94,25.0,24.94,24.96,319700.0,18.28,18.3239,18.28,18.2946,319700.0
2013-03-20 15:30:00,24.96,24.98,24.9,24.94,710000.0,18.2946,18.3093,18.2507,18.28,710000.0
2013-03-21 09:30:00,24.9,25.03,24.8,24.98,164100.0,18.2507,18.3459,18.1774,18.3093,164100.0
2013-03-21 10:00:00,24.99,25.0,24.92,24.96,176900.0,18.3166,18.3239,18.2653,18.2946,176900.0
2013-03-21 10:30:00,24.96,24.98,24.89,24.93,121400.0,18.2946,18.3093,18.2433,18.2726,121400.0
2013-03-21 11:00:00,24.94,24.97,24.91,24.96,113800.0,18.28,18.302,18.258,18.2946,113800.0
2013-03-21 11:30:00,24.96,24.97,24.94,24.97,87400.0,18.2946,18.302,18.28,18.302,87400.0
2013-03-21 12:00:00,24.97,24.98,24.91,24.92,109400.0,18.302,18.3093,18.258,18.2653,109400.0
2013-03-21 12:30:00,24.92,24.94,24.88,24.89,96900.0,18.2653,18.28,18.236,18.2433,96900.0
2013-03-21 13:00:00,24.89,24.91,24.85,24.85,160000.0,18.2433,18.258,18.214,18.214,160000.0
2013-03-21 13:30:00,24.86,24.88,24.82,24.84,143900.0,18.2213,18.236,18.192,18.2067,143900.0
2013-03-21 14:00:00,24.84,24.86,24.79,24.83,185100.0,18.2067,18.2213,18.17,18.1993,185100.0
2013-03-21 14:30:00,24.83,24.87,24.82,24.86,89900.0,18.1993,18.2287,18.192,18.2213,89900.0
2013-03-21 15:00:00,24.86,24.9,24.85,24.9,103300.0,18.2213,18.2507,18.214,18.2507,103300.0
2013-03-21 15:30:00,24.9,24.91,24.84,24.85,333100.0,18.2507,18.258,18.2067,18.214,333100.0
2013-03-22 09:30:00,24.87,24.93,24.81,24.89,174800.0,18.2287,18.2726,18.1847,18.2433,174800.0
2013-03-22 10:00:00,24.89,24.93,24.87,24.9,167900.0,18.2433,18.2726,18.2287,18.2507,167900.0
2013-03-22 10:30:00,24.9,24.91,24.85,24.91,177500.0,18.2507,18.258,18.214,18.258,177500.0
2013-03-22 11:00:00,24.91,24.92,24.89,24.9,178500.0,18.258,18.2653,18.2433,18.2507,178500.0
2013-03-22 11:30:00,24.9,24.91,24.88,24.9,177800.0,18.2507,18.258,18.236,18.2507,177800.0
2013-03-22 12:00:00,24.89,24.9,24.86,24.87,113100.0,18.2433,18.2507,18.2213,18.2287,113100.0
2013-03-22 12:30:00,24.87,24.89,24.85,24.87,159300.0,18.2287,18.2433,18.214,18.2287,159300.0
2013-03-22 13:00:00,24.87,24.92,24.86,24.9,201700.0,18.2287,18.2653,18.2213,18.2507,201700.0
2013-03-22 13:30:00,24.91,24.92,24.86,24.89,100500.0,18.258,18.2653,18.2213,18.2433,100500.0
2013-03-22 14:00:00,24.89,24.89,24.87,24.89,98500.0,18.2433,18.2433,18.2287,18.2433,98500.0
2013-03-22 14:30:00,24.89,24.93,24.88,24.91,119700.0,18.2433,18.2726,18.236,18.258,119700.0
2013-03-22 15:00:00,24.91,24.92,24.87,24.87,275700.0,18.258,18.2653,18.2287,18.2287,275700.0
2013-03-22 15:30:00,24.88,24.9,24.85,24.88,728400.0,18.236,18.2507,18.214,18.236,728400.0
2013-03-25 09:30:00,25.03,25.03,24.81,24.82,439300.0,18.3459,18.3459,18.1847,18.192,439300.0
2013-03-25 10:00:00,24.81,24.85,24.76,24.81,213400.0,18.1847,18.214,18.148,18.1847,213400.0
2013-03-25 10:30:00,24.82,24.86,24.76,24.77,296000.0,18.192,18.2213,18.148,18.1554,296000.0
2013-03-25 11:00:00,24.76,24.8,24.71,24.74,351900.0,18.148,18.1774,18.1114,18.1334,351900.0
2013-03-25 11:30:00,24.75,24.81,24.74,24.78,426000.0,18.1407,18.1847,18.1334,18.1627,426000.0
2013-03-25 12:00:00,24.79,24.88,24.79,24.83,187400.0,18.17,18.236,18.17,18.1993,187400.0
2013-03-25 12:30:00,24.83,24.85,24.8,24.8,77500.0,18.1993,18.214,18.1774,18.1774,77500.0
2013-03-25 13:00:00,24.79,24.82,24.73,24.81,99600.0,18.17,18.192,18.126,18.1847,99600.0
2013-03-25 13:30:00,24.81,24.91,24.8,24.88,169700.0,18.1847,18.258,18.1774,18.236,169700.0
2013-03-25 14:00:00,24.89,24.91,24.86,24.88,111400.0,18.2433,18.258,18.2213,18.236,111400.0
2013-03-25 14:30:00,24.88,24.9,24.85,24.88,113900.0,18.236,18.2507,18.214,18.236,113900.0
2013-03-25 15:00:00,24.88,24.88,24.8,24.82,181200.0,18.236,18.236,18.1774,18.192,181200.0
2013-03-25 15:30:00,24.81,24.87,24.8,24.86,344600.0,18.1847,18.2287,18.1774,18.2213,344600.0
2013-03-26 09:30:00,24.92,25.01,24.82,24.97,207100.0,18.2653,18.3313,18.192,18.302,207100.0
2013-03-26 10:00:00,24.97,24.99,24.88,24.95,223600.0,18.302,18.3166,18.236,18.2873,223600.0
2013-03-26 10:30:00,24.95,24.98,24.86,24.91,106900.0,18.2873,18.3093,18.2213,18.258,106900.0
2013-03-26 11:00:00,24.91,24.93,24.88,24.9,42500.0,18.258,18.2726,18.236,18.2507,42500.0
2013-03-26 11:30:00,24.9,24.96,24.9,24.92,65800.0,18.2507,18.2946,18.2507,18.2653,65800.0
2013-03-26 12:00:00,24.92,24.94,24.9,24.92,26800.0,18.2653,18.28,18.2507,18.2653,26800.0
2013-03-26 12:30:00,24.93,24.94,24.92,24.93,28900.0,18.2726,18.28,18.2653,18.2726,28900.0
2013-03-26 13:00:00,24.93,24.97,24.9,24.9,354800.0,18.2726,18.302,18.2507,18.2507,354800.0
2013-03-26 13:30:00,24.91,24.95,24.89,24.95,200300.0,18.258,18.2873,18.2433,18.2873,200300.0
2013-03-26 14:00:00,24.95,24.97,24.94,24.96,167600.0,18.2873,18.302,18.28,18.2946,167600.0
2013-03-26 14:30:00,24.95,25.03,24.95,25.03,183700.0,18.2873,18.3459,18.2873,18.3459,183700.0
2013-03-26 15:00:00,25.03,25.06,24.95,24.95,485000.0,18.3459,18.3679,18.2873,18.2873,485000.0
2013-03-26 15:30:00,24.96,25.01,24.94,24.98,615800.0,18.2946,18.3313,18.28,18.3093,615800.0
2013-03-27 09:30:00,24.9,25.01,24.75,24.94,199500.0,18.2507,18.3313,18.1407,18.28,199500.0
2013-03-27 10:00:00,24.94,24.98,24.92,24.96,106900.0,18.28,18.3093,18.2653,18.2946,106900.0
2013-03-27 10:30:00,24.97,24.99,24.94,24.97,93200.0,18.302,18.3166,18.28,18.302,93200.0
2013-03-27 11:00:00,24.97,25.03,24.97,24.97,99500.0,18.302,18.3459,18.302,18.302,99500.0
2013-03-27 11:30:00,24.98,25.01,24.96,24.98,164100.0,18.3093,18.3313,18.2946,18.3093,164100.0
2013-03-27 12:00:00,24.99,25.02,24.94,24.95,184500.0,18.3166,18.3386,18.28,18.2873,184500.0
2013-03-27 12:30:00,24.95,25.0,24.93,24.97,76900.0,18.2873,18.3239,18.2726,18.302,76900.0
2013-03-27 13:00:00,24.98,24.98,24.91,24.93,99200.0,18.3093,18.3093,18.258,18.2726,99200.0
2013-03-27 13:30:00,24.93,24.98,24.91,24.96,112900.0,18.2726,18.3093,18.258,18.2946,112900.0
2013-03-27 14:00:00,24.96,25.0,24.96,24.98,79300.0,18.2946,18.3239,18.2946,18.3093,79300.0
2013-03-27 14:30:00,24.98,25.0,24.96,25.0,110800.0,18.3093,18.3239,18.2946,18.3239,110800.0
2013-03-27 15:00:00,25.0,25.03,25.0,25.01,224600.0,18.3239,18.3459,18.3239,18.3313,224600.0
2013-03-27 15:30:00,25.01,25.03,24.99,24.99,596900.0,18.3313,18.3459,18.3166,18.3166,596900.0
2013-03-28 09:30:00,25.04,25.06,24.96,25.01,102300.0,18.3533,18.3679,18.2946,18.3313,102300.0
2013-03-28 10:00:00,25.0,25.03,24.98,25.0,76500.0,18.3239,18.3459,18.3093,18.3239,76500.0
2013-03-28 10:30:00,25.01,25.1,25.0,25.08,85900.0,18.3313,18.3972,18.3239,18.3826,85900.0
2013-03-28 11:00:00,25.09,25.11,25.07,25.08,59100.0,18.3899,18.4046,18.3753,18.3826,59100.0
2013-03-28 11:30:00,25.08,25.1,25.02,25.03,94900.0,18.3826,18.3972,18.3386,18.3459,94900.0
2013-03-28 12:00:00,25.02,25.04,25.01,25.03,56100.0,18.3386,18.3533,18.3313,18.3459,56100.0
2013-03-28 12:30:00,25.03,25.15,25.03,25.13,86500.0,18.3459,18.4339,18.3459,18.4192,86500.0
2013-03-28 13:00:00,25.12,25.15,25.11,25.14,50900.0,18.4119,18.4339,18.4046,18.4266,50900.0
2013-03-28 13:30:00,25.15,25.15,25.12,25.13,91400.0,18.4339,18.4339,18.4119,18.4192,91400.0
2013-03-28 14:00:00,25.13,25.14,25.11,25.14,66900.0,18.4192,18.4266,18.4046,18.4266,66900.0
2013-03-28 14:30:00,25.13,25.17,25.13,25.17,54900.0,18.4192,18.4486,18.4192,18.4486,54900.0
2013-03-28 15:00:00,25.17,25.22,25.15,25.21,113200.0,18.4486,18.4852,18.4339,18.4779,113200.0
2013-03-28 15:30:00,25.21,25.3,25.19,25.25,624300.0,18.4779,18.5438,18.4632,18.5072,624300.0
2013-04-01 09:30:00,25.33,25.38,25.24,25.38,125100.0,18.5658,18.6025,18.4999,18.6025,125100.0
2013-04-01 10:00:00,25.37,25.37,25.29,25.35,367200.0,18.5951,18.5951,18.5365,18.5805,367200.0
2013-04-01 10:30:00,25.34,25.35,25.22,25.24,163300.0,18.5732,18.5805,18.4852,18.4999,163300.0
2013-04-01 11:00:00,25.23,25.25,25.19,25.23,65400.0,18.4925,18.5072,18.4632,18.4925,65400.0
2013-04-01 11:30:00,25.23,25.28,25.22,25.27,55100.0,18.4925,18.5292,18.4852,18.5218,55100.0
2013-04-01 12:00:00,25.27,25.27,25.24,25.26,131600.0,18.5218,18.5218,18.4999,18.5145,131600.0
2013-04-01 12:30:00,25.26,25.31,25.25,25.31,61800.0,18.5145,18.5512,18.5072,18.5512,61800.0
2013-04-01 13:00:00,25.31,25.33,25.3,25.32,51700.0,18.5512,18.5658,18.5438,18.5585,51700.0
2013-04-01 13:30:00,25.33,25.33,25.28,25.3,125500.0,18.5658,18.5658,18.5292,18.5438,125500.0
2013-04-01 14:00:00,25.31,25.34,25.3,25.32,110400.0,18.5512,18.5732,18.5438,18.5585,110400.0
2013-04-01 14:30:00,25.32,25.33,25.3,25.3,94400.0,18.5585,18.5658,18.5438,18.5438,94400.0
2013-04-01 15:00:00,25.3,25.32,25.27,25.32,107400.0,18.5438,18.5585,18.5218,18.5585,107400.0
2013-04-01 15:30:00,25.32,25.34,25.25,25.3,485700.0,18.5585,18.5732,18.5072,18.5438,485700.0
2013-04-02 09:30:00,25.4,25.65,25.31,25.57,287300.0,18.6171,18.8004,18.5512,18.7417,287300.0
2013-04-02 10:00:00,25.59,25.68,25.58,25.61,210300.0,18.7564,18.8224,18.7491,18.7711,210300.0
2013-04-02 10:30:00,25.61,25.63,25.52,25.54,202700.0,18.7711,18.7857,18.7051,18.7197,202700.0
2013-04-02 11:00:00,25.54,25.55,25.47,25.49,127500.0,18.7197,18.7271,18.6684,18.6831,127500.0
2013-04-02 11:30:00,25.49,25.52,25.42,25.45,112400.0,18.6831,18.7051,18.6318,18.6538,112400.0
2013-04-02 12:00:00,25.45,25.45,25.41,25.44,78500.0,18.6538,18.6538,18.6245,18.6464,78500.0
2013-04-02 12:30:00,25.44,25.44,25.39,25.39,280200.0,18.6464,18.6464,18.6098,18.6098,280200.0
2013-04-02 13:00:00,25.4,25.4,25.35,25.36,222100.0,18.6171,18.6171,18.5805,18.5878,222100.0
2013-04-02 13:30:00,25.35,25.37,25.31,25.37,252100.0,18.5805,18.5951,18.5512,18.5951,252100.0
2013-04-02 14:00:00,25.36,25.41,25.35,25.39,194700.0,18.5878,18.6245,18.5805,18.6098,194700.0
2013-04-02 14:30:00,25.39,25.43,25.38,25.43,236700.0,18.6098,18.6391,18.6025,18.6391,236700.0
2013-04-02 15:00:00,25.43,25.47,25.38,25.39,253300.0,18.6391,18.6684,18.6025,18.6098,253300.0
2013-04-02 15:30:00,25.39,25.47,25.36,25.46,544900.0,18.6098,18.6684,18.5878,18.6611,544900.0
2013-04-03 09:30:00,25.5,25.51,25.35,25.44,209800.0,18.6904,18.6978,18.5805,18.6464,209800.0
2013-04-03 10:00:00,25.44,25.44,25.29,25.36,117600.0,18.6464,18.6464,18.5365,18.5878,117600.0
2013-04-03 10:30:00,25.35,25.55,25.35,25.46,346900.0,18.5805,18.7271,18.5805,18.6611,346900.0
2013-04-03 11:00:00,25.46,25.48,25.37,25.43,176700.0,18.6611,18.6758,18.5951,18.6391,176700.0
2013-04-03 11:30:00,25.42,25.47,25.4,25.46,109700.0,18.6318,18.6684,18.6171,18.6611,109700.0
2013-04-03 12:00:00,25.46,25.46,25.38,25.41,154000.0,18.6611,18.6611,18.6025,18.6245,154000.0
2013-04-03 12:30:00,25.41,25.42,25.35,25.35,98600.0,18.6245,18.6318,18.5805,18.5805,98600.0
2013-04-03 13:00:00,25.35,25.38,25.33,25.34,135400.0,18.5805,18.6025,18.5658,18.5732,135400.0
2013-04-03 13:30:00,25.34,25.35,25.27,25.28,140400.0,18.5732,18.5805,18.5218,18.5292,140400.0
2013-04-03 14:00:00,25.27,25.3,25.26,25.29,176100.0,18.5218,18.5438,18.5145,18.5365,176100.0
2013-04-03 14:30:00,25.29,25.35,25.26,25.35,175000.0,18.5365,18.5805,18.5145,18.5805,175000.0
2013-04-03 15:00:00,25.35,25.4,25.32,25.4,533800.0,18.5805,18.6171,18.5585,18.6171,533800.0
2013-04-03 15:30:00,25.39,25.4,25.33,25.34,430400.0,18.6098,18.6171,18.5658,18.5732,430400.0
2013-04-04 09:30:00,25.33,25.43,25.26,25.35,217200.0,18.5658,18.6391,18.5145,18.5805,217200.0
2013-04-04 10:00:00,25.35,25.4,25.27,25.27,175700.0,18.5805,18.6171,18.5218,18.5218,175700.0
2013-04-04 10:30:00,25.28,25.33,25.21,25.24,306700.0,18.5292,18.5658,18.4779,18.4999,306700.0
2013-04-04 11:00:00,25.24,25.25,25.19,25.21,343200.0,18.4999,18.5072,18.4632,18.4779,343200.0
2013-04-04 11:30:00,25.21,25.21,25.16,25.19,174600.0,18.4779,18.4779,18.4412,18.4632,174600.0
2013-04-04 12:00:00,25.19,25.19,25.13,25.14,109000.0,18.4632,18.4632,18.4192,18.4266,109000.0
2013-04-04 12:30:00,25.15,25.21,25.14,25.21,246900.0,18.4339,18.4779,18.4266,18.4779,246900.0
2013-04-04 13:00:00,25.22,25.22,25.13,25.19,129900.0,18.4852,18.4852,18.4192,18.4632,129900.0
2013-04-04 13:30:00,25.2,25.21,25.17,25.19,211700.0,18.4705,18.4779,18.4486,18.4632,211700.0
2013-04-04 14:00:00,25.19,25.2,25.18,25.18,144800.0,18.4632,18.4705,18.4559,18.4559,144800.0
2013-04-04 14:30:00,25.18,25.2,25.16,25.18,297600.0,18.4559,18.4705,18.4412,18.4559,297600.0
2013-04-04 15:00:00,25.18,25.24,25.18,25.23,244700.0,18.4559,18.4999,18.4559,18.4925,244700.0
2013-04-04 15:30:00,25.23,25.32,25.23,25.31,773400.0,18.4925,18.5585,18.4925,18.5512,773400.0
2013-04-05 09:30:00,25.09,25.24,24.98,25.05,144700.0,18.3899,18.4999,18.3093,18.3606,144700.0
2013-04-05 10:00:00,25.06,25.13,25.03,25.1,167500.0,18.3679,18.4192,18.3459,18.3972,167500.0
2013-04-05 10:30:00,25.1,25.2,25.1,25.16,100800.0,18.3972,18.4705,18.3972,18.4412,100800.0
2013-04-05 11:00:00,25.16,25.22,25.16,25.2,130500.0,18.4412,18.4852,18.4412,18.4705,130500.0
2013-04-05 11:30:00,25.21,25.25,25.2,25.23,86700.0,18.4779,18.5072,18.4705,18.4925,86700.0
2013-04-05 12:00:00,25.23,25.24,25.2,25.2,124900.0,18.4925,18.4999,18.4705,18.4705,124900.0
2013-04-05 12:30:00,25.21,25.22,25.2,25.21,413300.0,18.4779,18.4852,18.4705,18.4779,413300.0
2013-04-05 13:00:00,25.21,25.22,25.18,25.19,212900.0,18.4779,18.4852,18.4559,18.4632,212900.0
2013-04-05 13:30:00,25.2,25.2,25.17,25.19,120200.0,18.4705,18.4705,18.4486,18.4632,120200.0
2013-04-05 14:00:00,25.19,25.2,25.14,25.19,201100.0,18.4632,18.4705,18.4266,18.4632,201100.0
2013-04-05 14:30:00,25.19,25.22,25.18,25.21,111300.0,18.4632,18.4852,18.4559,18.4779,111300.0
2013-04-05 15:00:00,25.21,25.28,25.2,25.25,161000.0,18.4779,18.5292,18.4705,18.5072,161000.0
2013-04-05 15:30:00,25.26,25.38,25.25,25.37,460100.0,18.5145,18.6025,18.5072,18.5951,460100.0
2013-04-08 09:30:00,25.34,25.54,25.31,25.4,247500.0,18.5732,18.7197,18.5512,18.6171,247500.0
2013-04-08 10:00:00,25.4,25.57,25.4,25.55,671700.0,18.6171,18.7417,18.6171,18.7271,671700.0
2013-04-08 10:30:00,25.55,25.61,25.53,25.57,366500.0,18.7271,18.7711,18.7124,18.7417,366500.0
2013-04-08 11:00:00,25.57,25.57,25.47,25.57,515400.0,18.7417,18.7417,18.6684,18.7417,515400.0
2013-04-08 11:30:00,25.57,25.58,25.54,25.56,93600.0,18.7417,18.7491,18.7197,18.7344,93600.0
2013-04-08 12:00:00,25.56,25.58,25.55,25.57,64000.0,18.7344,18.7491,18.7271,18.7417,64000.0
2013-04-08 12:30:00,25.57,25.67,25.57,25.62,333900.0,18.7417,18.815,18.7417,18.7784,333900.0
2013-04-08 13:00:00,25.62,25.63,25.53,25.55,236900.0,18.7784,18.7857,18.7124,18.7271,236900.0
2013-04-08 13:30:00,25.54,25.59,25.53,25.57,314700.0,18.7197,18.7564,18.7124,18.7417,314700.0
2013-04-08 14:00:00,25.58,25.6,25.56,25.57,151000.0,18.7491,18.7637,18.7344,18.7417,151000.0
2013-04-08 14:30:00,25.57,25.58,25.54,25.54,296700.0,18.7417,18.7491,18.7197,18.7197,296700.0
2013-04-08 15:00:00,25.54,25.6,25.51,25.58,357600.0,18.7197,18.7637,18.6978,18.7491,357600.0
2013-04-08 15:30:00,25.58,25.64,25.57,25.62,1753400.0,18.7491,18.793,18.7417,18.7784,1753400.0
2013-04-09 09:30:00,25.67,25.78,25.51,25.59,260200.0,18.815,18.8957,18.6978,18.7564,260200.0
2013-04-09 10:00:00,25.59,25.61,25.5,25.52,301500.0,18.7564,18.7711,18.6904,18.7051,301500.0
2013-04-09 10:30:00,25.53,25.67,25.53,25.62,217000.0,18.7124,18.815,18.7124,18.7784,217000.0
2013-04-09 11:00:00,25.62,25.63,25.55,25.59,96000.0,18.7784,18.7857,18.7271,18.7564,96000.0
2013-04-09 11:30:00,25.6,25.69,25.55,25.69,185700.0,18.7637,18.8297,18.7271,18.8297,185700.0
2013-04-09 12:00:00,25.69,25.76,25.66,25.74,345500.0,18.8297,18.881,18.8077,18.8663,345500.0
2013-04-09 12:30:00,25.74,25.75,25.68,25.71,129800.0,18.8663,18.8737,18.8224,18.8443,129800.0
2013-04-09 13:00:00,25.71,25.82,25.71,25.79,223300.0,18.8443,18.925,18.8443,18.903,223300.0
2013-04-09 13:30:00,25.79,25.86,25.78,25.83,202400.0,18.903,18.9543,18.8957,18.9323,202400.0
2013-04-09 14:00:00,25.82,25.86,25.81,25.85,151400.0,18.925,18.9543,18.9176,18.947,151400.0
2013-04-09 14:30:00,25.84,25.93,25.84,25.87,351900.0,18.9396,19.0056,18.9396,18.9616,351900.0
2013-04-09 15:00:00,25.87,25.88,25.67,25.7,625100.0,18.9616,18.969,18.815,18.837,625100.0
2013-04-09 15:30:00,25.71,25.81,25.7,25.75,620900.0,18.8443,18.9176,18.837,18.8737,620900.0
2013-04-10 09:30:00,25.6,25.66,24.87,25.36,1090500.0,18.7637,18.8077,18.2287,18.5878,1090500.0
2013-04-10 10:00:00,25.38,25.41,25.13,25.16,398100.0,18.6025,18.6245,18.4192,18.4412,398100.0
2013-04-10 10:30:00,25.16,25.25,25.14,25.25,339000.0,18.4412,18.5072,18.4266,18.5072,339000.0
2013-04-10 11:00:00,25.25,25.41,25.2,25.4,324200.0,18.5072,18.6245,18.4705,18.6171,324200.0
2013-04-10 11:30:00,25.41,25.55,25.4,25.47,314200.0,18.6245,18.7271,18.6171,18.6684,314200.0
2013-04-10 12:00:00,25.46,25.48,25.39,25.42,224800.0,18.6611,18.6758,18.6098,18.6318,224800.0
2013-04-10 12:30:00,25.41,25.52,25.41,25.47,174900.0,18.6245,18.7051,18.6245,18.6684,174900.0
2013-04-10 13:00:00,25.46,25.47,25.37,25.42,154800.0,18.6611,18.6684,18.5951,18.6318,154800.0
2013-04-10 13:30:00,25.43,25.44,25.35,25.39,193900.0,18.6391,18.6464,18.5805,18.6098,193900.0
2013-04-10 14:00:00,25.4,25.41,25.36,25.36,222200.0,18.6171,18.6245,18.5878,18.5878,222200.0
2013-04-10 14:30:00,25.37,25.37,25.32,25.37,260600.0,18.5951,18.5951,18.5585,18.5951,260600.0
2013-04-10 15:00:00,25.37,25.37,25.26,25.3,411700.0,18.5951,18.5951,18.5145,18.5438,411700.0
2013-04-10 15:30:00,25.3,25.42,25.3,25.41,817200.0,18.5438,18.6318,18.5438,18.6245,817200.0
2013-04-11 09:30:00,25.41,25.69,25.41,25.58,320000.0,18.6245,18.8297,18.6245,18.7491,320000.0
2013-04-11 10:00:00,25.57,25.75,25.55,25.72,234500.0,18.7417,18.8737,18.7271,18.8517,234500.0
2013-04-11 10:30:00,25.72,25.82,25.64,25.79,296600.0,18.8517,18.925,18.793,18.903,296600.0
2013-04-11 11:00:00,25.79,25.82,25.73,25.8,295500.0,18.903,18.925,18.859,18.9103,295500.0
2013-04-11 11:30:00,25.8,25.84,25.78,25.81,160200.0,18.9103,18.9396,18.8957,18.9176,160200.0
2013-04-11 12:00:00,25.81,25.82,25.74,25.79,207700.0,18.9176,18.925,18.8663,18.903,207700.0
2013-04-11 12:30:00,25.78,25.81,25.75,25.75,145300.0,18.8957,18.9176,18.8737,18.8737,145300.0
2013-04-11 13:00:00,25.75,25.81,25.75,25.8,238700.0,18.8737,18.9176,18.8737,18.9103,238700.0
2013-04-11 13:30:00,25.8,25.83,25.69,25.7,264700.0,18.9103,18.9323,18.8297,18.837,264700.0
2013-04-11 14:00:00,25.7,25.74,25.68,25.74,180900.0,18.837,18.8663,18.8224,18.8663,180900.0
2013-04-11 14:30:00,25.74,25.77,25.73,25.76,135800.0,18.8663,18.8883,18.859,18.881,135800.0
2013-04-11 15:00:00,25.76,25.76,25.64,25.67,290700.0,18.881,18.881,18.793,18.815,290700.0
2013-04-11 15:30:00,25.67,25.73,25.66,25.71,582500.0,18.815,18.859,18.8077,18.8443,582500.0
2013-04-12 09:30:00,25.65,25.73,25.62,25.63,114400.0,18.8004,18.859,18.7784,18.7857,114400.0
2013-04-12 10:00:00,25.64,25.7,25.6,25.61,185700.0,18.793,18.837,18.7637,18.7711,185700.0
2013-04-12 10:30:00,25.61,25.63,25.57,25.62,86400.0,18.7711,18.7857,18.7417,18.7784,86400.0
2013-04-12 11:00:00,25.62,25.63,25.55,25.62,173300.0,18.7784,18.7857,18.7271,18.7784,173300.0
2013-04-12 11:30:00,25.61,25.64,25.6,25.63,253700.0,18.7711,18.793,18.7637,18.7857,253700.0
2013-04-12 12:00:00,25.63,25.64,25.54,25.54,136400.0,18.7857,18.793,18.7197,18.7197,136400.0
2013-04-12 12:30:00,25.54,25.59,25.54,25.59,74700.0,18.7197,18.7564,18.7197,18.7564,74700.0
2013-04-12 13:00:00,25.59,25.64,25.58,25.58,69600.0,18.7564,18.793,18.7491,18.7491,69600.0
2013-04-12 13:30:00,25.59,25.59,25.55,25.55,40700.0,18.7564,18.7564,18.7271,18.7271,40700.0
2013-04-12 14:00:00,25.55,25.62,25.51,25.55,177800.0,18.7271,18.7784,18.6978,18.7271,177800.0
2013-04-12 14:30:00,25.54,25.55,25.54,25.55,33000.0,18.7197,18.7271,18.7197,18.7271,33000.0
2013-04-12 15:00:00,25.54,25.59,25.54,25.57,213500.0,18.7197,18.7564,18.7197,18.7417,213500.0
2013-04-12 15:30:00,25.58,25.59,25.55,25.58,232500.0,18.7491,18.7564,18.7271,18.7491,232500.0
2013-04-15 09:30:00,25.55,25.57,25.46,25.5,216700.0,18.7271,18.7417,18.6611,18.6904,216700.0
2013-04-15 10:00:00,25.5,25.51,25.42,25.46,193200.0,18.6904,18.6978,18.6318,18.6611,193200.0
2013-04-15 10:30:00,25.46,25.49,25.42,25.45,186500.0,18.6611,18.6831,18.6318,18.6538,186500.0
2013-04-15 11:00:00,25.45,25.53,25.45,25.48,157400.0,18.6538,18.7124,18.6538,18.6758,157400.0
2013-04-15 11:30:00,25.48,25.56,25.41,25.41,88700.0,18.6758,18.7344,18.6245,18.6245,88700.0
2013-04-15 12:00:00,25.42,25.49,25.4,25.43,120200.0,18.6318,18.6831,18.6171,18.6391,120200.0
2013-04-15 12:30:00,25.42,25.43,25.3,25.34,159800.0,18.6318,18.6391,18.5438,18.5732,159800.0
2013-04-15 13:00:00,25.34,25.38,25.29,25.33,154300.0,18.5732,18.6025,18.5365,18.5658,154300.0
2013-04-15 13:30:00,25.32,25.33,25.25,25.26,84800.0,18.5585,18.5658,18.5072,18.5145,84800.0
2013-04-15 14:00:00,25.26,25.26,25.21,25.23,121200.0,18.5145,18.5145,18.4779,18.4925,121200.0
2013-04-15 14:30:00,25.22,25.24,25.06,25.09,237100.0,18.4852,18.4999,18.3679,18.3899,237100.0
2013-04-15 15:00:00,25.09,25.16,25.06,25.09,345700.0,18.3899,18.4412,18.3679,18.3899,345700.0
2013-04-15 15:30:00,25.08,25.09,24.93,24.93,615200.0,18.3826,18.3899,18.2726,18.2726,615200.0
2013-04-16 09:30:00,25.06,25.14,24.95,24.98,127300.0,18.3679,18.4266,18.2873,18.3093,127300.0
2013-04-16 10:00:00,24.99,25.03,24.93,24.95,128200.0,18.3166,18.3459,18.2726,18.2873,128200.0
2013-04-16 10:30:00,24.96,24.99,24.9,24.98,116500.0,18.2946,18.3166,18.2507,18.3093,116500.0
2013-04-16 11:00:00,24.98,25.05,24.95,25.04,134000.0,18.3093,18.3606,18.2873,18.3533,134000.0
2013-04-16 11:30:00,25.04,25.04,25.0,25.03,71000.0,18.3533,18.3533,18.3239,18.3459,71000.0
2013-04-16 12:00:00,25.03,25.04,24.97,25.0,154800.0,18.3459,18.3533,18.302,18.3239,154800.0
2013-04-16 12:30:00,25.0,25.03,24.98,25.03,154500.0,18.3239,18.3459,18.3093,18.3459,154500.0
2013-04-16 13:00:00,25.03,25.04,24.99,24.99,102000.0,18.3459,18.3533,18.3166,18.3166,102000.0
2013-04-16 13:30:00,24.99,25.01,24.93,24.94,139100.0,18.3166,18.3313,18.2726,18.28,139100.0
2013-04-16 14:00:00,24.93,24.95,24.88,24.91,190300.0,18.2726,18.2873,18.236,18.258,190300.0
2013-04-16 14:30:00,24.91,24.97,24.9,24.91,169300.0,18.258,18.302,18.2507,18.258,169300.0
2013-04-16 15:00:00,24.91,24.96,24.9,24.93,301600.0,18.258,18.2946,18.2507,18.2726,301600.0
2013-04-16 15:30:00,24.93,25.02,24.92,25.0,664600.0,18.2726,18.3386,18.2653,18.3239,664600.0
2013-04-17 09:30:00,24.87,25.03,24.87,24.92,309400.0,18.2287,18.3459,18.2287,18.2653,309400.0
2013-04-17 10:00:00,24.91,24.95,24.88,24.9,346000.0,18.258,18.2873,18.236,18.2507,346000.0
2013-04-17 10:30:00,24.89,24.9,24.78,24.85,818400.0,18.2433,18.2507,18.1627,18.214,818400.0
2013-04-17 11:00:00,24.86,24.88,24.8,24.8,286200.0,18.2213,18.236,18.1774,18.1774,286200.0
2013-04-17 11:30:00,24.8,24.85,24.79,24.83,63000.0,18.1774,18.214,18.17,18.1993,63000.0
2013-04-17 12:00:00,24.84,24.85,24.74,24.76,118200.0,18.2067,18.214,18.1334,18.148,118200.0
2013-04-17 12:30:00,24.76,24.8,24.75,24.79,139700.0,18.148,18.1774,18.1407,18.17,139700.0
2013-04-17 13:00:00,24.79,24.81,24.73,24.75,238800.0,18.17,18.1847,18.126,18.1407,238800.0
2013-04-17 13:30:00,24.75,24.75,24.68,24.68,485000.0,18.1407,18.1407,18.0894,18.0894,485000.0
2013-04-17 14:00:00,24.68,24.74,24.67,24.71,374600.0,18.0894,18.1334,18.0821,18.1114,374600.0
2013-04-17 14:30:00,24.71,24.75,24.67,24.7,385300.0,18.1114,18.1407,18.0821,18.1041,385300.0
2013-04-17 15:00:00,24.7,24.75,24.69,24.7,392300.0,18.1041,18.1407,18.0967,18.1041,392300.0
2013-04-17 15:30:00,24.7,24.73,24.66,24.69,767500.0,18.1041,18.126,18.0747,18.0967,767500.0
2013-04-18 09:30:00,24.71,24.79,24.62,24.63,383300.0,18.1114,18.17,18.0454,18.0528,383300.0
2013-04-18 10:00:00,24.63,24.66,24.56,24.65,468100.0,18.0528,18.0747,18.0014,18.0674,468100.0
2013-04-18 10:30:00,24.65,24.66,24.55,24.58,245400.0,18.0674,18.0747,17.9941,18.0161,245400.0
2013-04-18 11:00:00,24.58,24.62,24.56,24.58,269100.0,18.0161,18.0454,18.0014,18.0161,269100.0
2013-04-18 11:30:00,24.57,24.62,24.55,24.57,248200.0,18.0088,18.0454,17.9941,18.0088,248200.0
2013-04-18 12:00:00,24.58,24.6,24.56,24.58,179800.0,18.0161,18.0308,18.0014,18.0161,179800.0
2013-04-18 12:30:00,24.57,24.58,24.54,24.56,118100.0,18.0088,18.0161,17.9868,18.0014,118100.0
2013-04-18 13:00:00,24.56,24.6,24.54,24.59,140500.0,18.0014,18.0308,17.9868,18.0234,140500.0
2013-04-18 13:30:00,24.59,24.62,24.58,24.6,200500.0,18.0234,18.0454,18.0161,18.0308,200500.0
2013-04-18 14:00:00,24.6,24.6,24.52,24.55,146500.0,18.0308,18.0308,17.9721,17.9941,146500.0
2013-04-18 14:30:00,24.54,24.55,24.43,24.46,308200.0,17.9868,17.9941,17.9062,17.9282,308200.0
2013-04-18 15:00:00,24.45,24.54,24.45,24.52,336300.0,17.9208,17.9868,17.9208,17.9721,336300.0
2013-04-18 15:30:00,24.52,24.55,24.44,24.47,826300.0,17.9721,17.9941,17.9135,17.9355,826300.0
2013-04-19 09:30:00,24.59,24.69,24.57,24.6,412300.0,18.0234,18.0967,18.0088,18.0308,412300.0
2013-04-19 10:00:00,24.6,24.61,24.56,24.58,188900.0,18.0308,18.0381,18.0014,18.0161,188900.0
2013-04-19 10:30:00,24.59,24.62,24.54,24.58,175900.0,18.0234,18.0454,17.9868,18.0161,175900.0
2013-04-19 11:00:00,24.58,24.62,24.56,24.59,247600.0,18.0161,18.0454,18.0014,18.0234,247600.0
2013-04-19 11:30:00,24.6,24.67,24.6,24.65,200400.0,18.0308,18.0821,18.0308,18.0674,200400.0
2013-04-19 12:00:00,24.65,24.67,24.62,24.63,115500.0,18.0674,18.0821,18.0454,18.0528,115500.0
2013-04-19 12:30:00,24.63,24.64,24.56,24.59,74000.0,18.0528,18.0601,18.0014,18.0234,74000.0
2013-04-19 13:00:00,24.58,24.66,24.58,24.66,139400.0,18.0161,18.0747,18.0161,18.0747,139400.0
2013-04-19 13:30:00,24.65,24.69,24.63,24.64,213200.0,18.0674,18.0967,18.0528,18.0601,213200.0
2013-04-19 14:00:00,24.64,24.67,24.64,24.65,182000.0,18.0601,18.0821,18.0601,18.0674,182000.0
2013-04-19 14:30:00,24.65,24.66,24.63,24.65,145000.0,18.0674,18.0747,18.0528,18.0674,145000.0
2013-04-19 15:00:00,24.65,24.7,24.64,24.69,204200.0,18.0674,18.1041,18.0601,18.0967,204200.0
2013-04-19 15:30:00,24.7,24.76,24.69,24.74,440300.0,18.1041,18.148,18.0967,18.1334,440300.0
2013-04-22 09:30:00,24.75,24.83,24.67,24.74,188800.0,18.1407,18.1993,18.0821,18.1334,188800.0
2013-04-22 10:00:00,24.74,24.74,24.67,24.73,123200.0,18.1334,18.1334,18.0821,18.126,123200.0
2013-04-22 10:30:00,24.72,24.8,24.68,24.8,91300.0,18.1187,18.1774,18.0894,18.1774,91300.0
2013-04-22 11:00:00,24.8,24.82,24.79,24.82,114300.0,18.1774,18.192,18.17,18.192,114300.0
2013-04-22 11:30:00,24.82,24.89,24.81,24.88,86500.0,18.192,18.2433,18.1847,18.236,86500.0
2013-04-22 12:00:00,24.88,24.89,24.83,24.86,115100.0,18.236,18.2433,18.1993,18.2213,115100.0
2013-04-22 12:30:00,24.85,24.87,24.84,24.84,91700.0,18.214,18.2287,18.2067,18.2067,91700.0
2013-04-22 13:00:00,24.85,24.87,24.82,24.87,120700.0,18.214,18.2287,18.192,18.2287,120700.0
2013-04-22 13:30:00,24.87,24.89,24.86,24.86,96000.0,18.2287,18.2433,18.2213,18.2213,96000.0
2013-04-22 14:00:00,24.87,24.97,24.86,24.96,112900.0,18.2287,18.302,18.2213,18.2946,112900.0
2013-04-22 14:30:00,24.96,24.97,24.94,24.97,134800.0,18.2946,18.302,18.28,18.302,134800.0
2013-04-22 15:00:00,24.97,24.99,24.96,24.98,136100.0,18.302,18.3166,18.2946,18.3093,136100.0
2013-04-22 15:30:00,24.99,25.0,24.93,24.96,523800.0,18.3166,18.3239,18.2726,18.2946,523800.0
2013-04-23 09:30:00,25.1,25.28,25.03,25.18,215900.0,18.3972,18.5292,18.3459,18.4559,215900.0
2013-04-23 10:00:00,25.17,25.21,25.13,25.17,171300.0,18.4486,18.4779,18.4192,18.4486,171300.0
2013-04-23 10:30:00,25.17,25.19,25.13,25.13,77200.0,18.4486,18.4632,18.4192,18.4192,77200.0
2013-04-23 11:00:00,25.13,25.17,25.13,25.17,133400.0,18.4192,18.4486,18.4192,18.4486,133400.0
2013-04-23 11:30:00,25.17,25.2,25.13,25.14,74400.0,18.4486,18.4705,18.4192,18.4266,74400.0
2013-04-23 12:00:00,25.14,25.17,25.11,25.17,104000.0,18.4266,18.4486,18.4046,18.4486,104000.0
2013-04-23 12:30:00,25.16,25.19,25.14,25.16,175300.0,18.4412,18.4632,18.4266,18.4412,175300.0
2013-04-23 13:00:00,25.16,25.22,24.97,25.21,433000.0,18.4412,18.4852,18.302,18.4779,433000.0
2013-04-23 13:30:00,25.2,25.21,25.16,25.21,56700.0,18.4705,18.4779,18.4412,18.4779,56700.0
2013-04-23 14:00:00,25.21,25.22,25.17,25.17,60800.0,18.4779,18.4852,18.4486,18.4486,60800.0
2013-04-23 14:30:00,25.17,25.23,25.16,25.23,97300.0,18.4486,18.4925,18.4412,18.4925,97300.0
2013-04-23 15:00:00,25.23,25.28,25.22,25.28,153000.0,18.4925,18.5292,18.4852,18.5292,153000.0
2013-04-23 15:30:00,25.27,25.31,25.26,25.3,407600.0,18.5218,18.5512,18.5145,18.5438,407600.0
2013-04-24 09:30:00,25.36,25.47,25.31,25.36,519400.0,18.5878,18.6684,18.5512,18.5878,519400.0
2013-04-24 10:00:00,25.36,25.44,25.36,25.44,125700.0,18.5878,18.6464,18.5878,18.6464,125700.0
2013-04-24 10:30:00,25.43,25.44,25.39,25.41,118100.0,18.6391,18.6464,18.6098,18.6245,118100.0
2013-04-24 11:00:00,25.41,25.42,25.35,25.42,117100.0,18.6245,18.6318,18.5805,18.6318,117100.0
2013-04-24 11:30:00,25.43,25.44,25.4,25.42,91500.0,18.6391,18.6464,18.6171,18.6318,91500.0
2013-04-24 12:00:00,25.42,25.42,25.38,25.39,52600.0,18.6318,18.6318,18.6025,18.6098,52600.0
2013-04-24 12:30:00,25.38,25.4,25.31,25.31,104300.0,18.6025,18.6171,18.5512,18.5512,104300.0
2013-04-24 13:00:00,25.31,25.35,25.31,25.34,98000.0,18.5512,18.5805,18.5512,18.5732,98000.0
2013-04-24 13:30:00,25.33,25.4,25.33,25.4,79200.0,18.5658,18.6171,18.5658,18.6171,79200.0
2013-04-24 14:00:00,25.39,25.39,25.35,25.37,121900.0,18.6098,18.6098,18.5805,18.5951,121900.0
2013-04-24 14:30:00,25.36,25.39,25.34,25.36,153400.0,18.5878,18.6098,18.5732,18.5878,153400.0
2013-04-24 15:00:00,25.36,25.37,25.34,25.37,95600.0,18.5878,18.5951,18.5732,18.5951,95600.0
2013-04-24 15:30:00,25.37,25.37,25.33,25.34,222200.0,18.5951,18.5951,18.5658,18.5732,222200.0
2013-04-25 09:30:00,25.44,25.48,25.33,25.44,210100.0,18.6464,18.6758,18.5658,18.6464,210100.0
2013-04-25 10:00:00,25.45,25.57,25.44,25.52,244400.0,18.6538,18.7417,18.6464,18.7051,244400.0
2013-04-25 10:30:00,25.52,25.55,25.45,25.53,203800.0,18.7051,18.7271,18.6538,18.7124,203800.0
2013-04-25 11:00:00,25.52,25.53,25.45,25.48,97900.0,18.7051,18.7124,18.6538,18.6758,97900.0
2013-04-25 11:30:00,25.48,25.5,25.46,25.46,177000.0,18.6758,18.6904,18.6611,18.6611,177000.0
2013-04-25 12:00:00,25.47,25.48,25.43,25.43,107500.0,18.6684,18.6758,18.6391,18.6391,107500.0
2013-04-25 12:30:00,25.44,25.48,25.44,25.47,78800.0,18.6464,18.6758,18.6464,18.6684,78800.0
2013-04-25 13:00:00,25.46,25.54,25.44,25.53,130000.0,18.6611,18.7197,18.6464,18.7124,130000.0
2013-04-25 13:30:00,25.53,25.56,25.44,25.55,275500.0,18.7124,18.7344,18.6464,18.7271,275500.0
2013-04-25 14:00:00,25.55,25.57,25.53,25.55,139000.0,18.7271,18.7417,18.7124,18.7271,139000.0
2013-04-25 14:30:00,25.54,25.55,25.41,25.44,256200.0,18.7197,18.7271,18.6245,18.6464,256200.0
2013-04-25 15:00:00,25.44,25.46,25.37,25.39,252700.0,18.6464,18.6611,18.5951,18.6098,252700.0
2013-04-25 15:30:00,25.39,25.42,25.39,25.4,431900.0,18.6098,18.6318,18.6098,18.6171,431900.0
2013-04-26 09:30:00,25.41,25.54,25.37,25.38,141700.0,18.6245,18.7197,18.5951,18.6025,141700.0
2013-04-26 10:00:00,25.39,25.43,25.37,25.4,291100.0,18.6098,18.6391,18.5951,18.6171,291100.0
2013-04-26 10:30:00,25.39,25.39,25.32,25.33,212600.0,18.6098,18.6098,18.5585,18.5658,212600.0
2013-04-26 11:00:00,25.33,25.34,25.3,25.3,115500.0,18.5658,18.5732,18.5438,18.5438,115500.0
2013-04-26 11:30:00,25.3,25.31,25.25,25.28,250300.0,18.5438,18.5512,18.5072,18.5292,250300.0
2013-04-26 12:00:00,25.28,25.29,25.23,25.25,88300.0,18.5292,18.5365,18.4925,18.5072,88300.0
2013-04-26 12:30:00,25.24,25.26,25.23,25.25,90000.0,18.4999,18.5145,18.4925,18.5072,90000.0
2013-04-26 13:00:00,25.26,25.27,25.24,25.24,116700.0,18.5145,18.5218,18.4999,18.4999,116700.0
2013-04-26 13:30:00,25.25,25.26,25.22,25.24,66100.0,18.5072,18.5145,18.4852,18.4999,66100.0
2013-04-26 14:00:00,25.24,25.25,25.21,25.22,50000.0,18.4999,18.5072,18.4779,18.4852,50000.0
2013-04-26 14:30:00,25.21,25.25,25.19,25.19,131900.0,18.4779,18.5072,18.4632,18.4632,131900.0
2013-04-26 15:00:00,25.19,25.23,25.16,25.21,306100.0,18.4632,18.4925,18.4412,18.4779,306100.0
2013-04-26 15:30:00,25.21,25.23,25.18,25.18,306400.0,18.4779,18.4925,18.4559,18.4559,306400.0
2013-04-29 09:30:00,25.22,25.3,25.12,25.3,376000.0,18.4852,18.5438,18.4119,18.5438,376000.0
2013-04-29 10:00:00,25.3,25.35,25.29,25.3,108800.0,18.5438,18.5805,18.5365,18.5438,108800.0
2013-04-29 10:30:00,25.31,25.35,25.3,25.33,83200.0,18.5512,18.5805,18.5438,18.5658,83200.0
2013-04-29 11:00:00,25.34,25.35,25.31,25.31,41000.0,18.5732,18.5805,18.5512,18.5512,41000.0
2013-04-29 11:30:00,25.31,25.32,25.23,25.24,128400.0,18.5512,18.5585,18.4925,18.4999,128400.0
2013-04-29 12:00:00,25.25,25.31,25.25,25.29,54700.0,18.5072,18.5512,18.5072,18.5365,54700.0
2013-04-29 12:30:00,25.29,25.3,25.25,25.26,60500.0,18.5365,18.5438,18.5072,18.5145,60500.0
2013-04-29 13:00:00,25.26,25.26,25.25,25.25,85000.0,18.5145,18.5145,18.5072,18.5072,85000.0
2013-04-29 13:30:00,25.25,25.28,25.23,25.24,207300.0,18.5072,18.5292,18.4925,18.4999,207300.0
2013-04-29 14:00:00,25.24,25.24,25.18,25.19,116700.0,18.4999,18.4999,18.4559,18.4632,116700.0
2013-04-29 14:30:00,25.19,25.26,25.18,25.25,178600.0,18.4632,18.5145,18.4559,18.5072,178600.0
2013-04-29 15:00:00,25.25,25.26,25.18,25.23,253400.0,18.5072,18.5145,18.4559,18.4925,253400.0
2013-04-29 15:30:00,25.23,25.26,25.19,25.23,343300.0,18.4925,18.5145,18.4632,18.4925,343300.0
2013-04-30 09:30:00,25.19,25.31,25.15,25.19,504500.0,18.4632,18.5512,18.4339,18.4632,504500.0
2013-04-30 10:00:00,25.2,25.26,25.12,25.22,129300.0,18.4705,18.5145,18.4119,18.4852,129300.0
2013-04-30 10:30:00,25.21,25.27,25.18,25.24,222800.0,18.4779,18.5218,18.4559,18.4999,222800.0
2013-04-30 11:00:00,25.25,25.26,25.19,25.19,164600.0,18.5072,18.5145,18.4632,18.4632,164600.0
2013-04-30 11:30:00,25.19,25.25,25.19,25.22,415600.0,18.4632,18.5072,18.4632,18.4852,415600.0
2013-04-30 12:00:00,25.23,25.24,25.21,25.21,42500.0,18.4925,18.4999,18.4779,18.4779,42500.0
2013-04-30 12:30:00,25.21,25.25,25.19,25.25,83100.0,18.4779,18.5072,18.4632,18.5072,83100.0
2013-04-30 13:00:00,25.25,25.25,25.21,25.22,101300.0,18.5072,18.5072,18.4779,18.4852,101300.0
2013-04-30 13:30:00,25.23,25.31,25.22,25.31,108200.0,18.4925,18.5512,18.4852,18.5512,108200.0
2013-04-30 14:00:00,25.31,25.31,25.25,25.3,110500.0,18.5512,18.5512,18.5072,18.5438,110500.0
2013-04-30 14:30:00,25.3,25.31,25.26,25.28,155900.0,18.5438,18.5512,18.5145,18.5292,155900.0
2013-04-30 15:00:00,25.28,25.3,25.23,25.24,151200.0,18.5292,18.5438,18.4925,18.4999,151200.0
2013-04-30 15:30:00,25.24,25.31,25.24,25.28,346900.0,18.4999,18.5512,18.4999,18.5292,346900.0
2013-05-01 09:30:00,25.26,25.39,24.95,25.29,254300.0,18.5145,18.6098,18.2873,18.5365,254300.0
2013-05-01 10:00:00,25.29,25.31,25.21,25.26,217100.0,18.5365,18.5512,18.4779,18.5145,217100.0
2013-05-01 10:30:00,25.27,25.28,25.23,25.25,208400.0,18.5218,18.5292,18.4925,18.5072,208400.0
2013-05-01 11:00:00,25.24,25.27,25.22,25.23,117100.0,18.4999,18.5218,18.4852,18.4925,117100.0
2013-05-01 11:30:00,25.23,25.25,25.18,25.21,246500.0,18.4925,18.5072,18.4559,18.4779,246500.0
2013-05-01 12:00:00,25.21,25.26,25.19,25.26,106900.0,18.4779,18.5145,18.4632,18.5145,106900.0
2013-05-01 12:30:00,25.25,25.26,25.22,25.23,144500.0,18.5072,18.5145,18.4852,18.4925,144500.0
2013-05-01 13:00:00,25.23,25.24,25.18,25.18,101900.0,18.4925,18.4999,18.4559,18.4559,101900.0
2013-05-01 13:30:00,25.19,25.21,25.17,25.21,153900.0,18.4632,18.4779,18.4486,18.4779,153900.0
2013-05-01 14:00:00,25.21,25.24,25.17,25.21,155100.0,18.4779,18.4999,18.4486,18.4779,155100.0
2013-05-01 14:30:00,25.22,25.22,25.12,25.13,139600.0,18.4852,18.4852,18.4119,18.4192,139600.0
2013-05-01 15:00:00,25.13,25.13,25.03,25.06,288100.0,18.4192,18.4192,18.3459,18.3679,288100.0
2013-05-01 15:30:00,25.07,25.11,25.04,25.08,641700.0,18.3753,18.4046,18.3533,18.3826,641700.0
2013-05-02 09:30:00,24.91,25.45,24.91,25.11,169100.0,18.258,18.6538,18.258,18.4046,169100.0
2013-05-02 10:00:00,25.1,25.13,25.02,25.06,285500.0,18.3972,18.4192,18.3386,18.3679,285500.0
2013-05-02 10:30:00,25.07,25.08,25.01,25.02,130400.0,18.3753,18.3826,18.3313,18.3386,130400.0
2013-05-02 11:00:00,25.02,25.07,25.01,25.07,121300.0,18.3386,18.3753,18.3313,18.3753,121300.0
2013-05-02 11:30:00,25.07,25.07,25.01,25.04,70700.0,18.3753,18.3753,18.3313,18.3533,70700.0
2013-05-02 12:00:00,25.04,25.05,24.92,24.93,117300.0,18.3533,18.3606,18.2653,18.2726,117300.0
2013-05-02 12:30:00,24.94,24.96,24.92,24.96,91800.0,18.28,18.2946,18.2653,18.2946,91800.0
2013-05-02 13:00:00,24.95,24.98,24.94,24.96,118400.0,18.2873,18.3093,18.28,18.2946,118400.0
2013-05-02 13:30:00,24.96,24.99,24.95,24.99,92100.0,18.2946,18.3166,18.2873,18.3166,92100.0
2013-05-02 14:00:00,24.99,25.0,24.98,25.0,67000.0,18.3166,18.3239,18.3093,18.3239,67000.0
2013-05-02 14:30:00,25.0,25.03,25.0,25.02,79800.0,18.3239,18.3459,18.3239,18.3386,79800.0
2013-05-02 15:00:00,25.01,25.03,25.01,25.03,107700.0,18.3313,18.3459,18.3313,18.3459,107700.0
2013-05-02 15:30:00,25.03,25.12,25.03,25.11,446400.0,18.3459,18.4119,18.3459,18.4046,446400.0
2013-05-03 09:30:00,25.31,25.38,25.21,25.23,230700.0,18.5512,18.6025,18.4779,18.4925,230700.0
2013-05-03 10:00:00,25.23,25.26,25.13,25.13,243200.0,18.4925,18.5145,18.4192,18.4192,243200.0
2013-05-03 10:30:00,25.14,25.14,25.08,25.11,196700.0,18.4266,18.4266,18.3826,18.4046,196700.0
2013-05-03 11:00:00,25.11,25.13,25.07,25.07,199700.0,18.4046,18.4192,18.3753,18.3753,199700.0
2013-05-03 11:30:00,25.07,25.12,25.06,25.1,174300.0,18.3753,18.4119,18.3679,18.3972,174300.0
2013-05-03 12:00:00,25.1,25.14,25.1,25.14,117400.0,18.3972,18.4266,18.3972,18.4266,117400.0
2013-05-03 12:30:00,25.14,25.21,25.13,25.2,128600.0,18.4266,18.4779,18.4192,18.4705,128600.0
2013-05-03 13:00:00,25.21,25.23,25.18,25.18,95300.0,18.4779,18.4925,18.4559,18.4559,95300.0
2013-05-03 13:30:00,25.18,25.21,25.18,25.21,109000.0,18.4559,18.4779,18.4559,18.4779,109000.0
2013-05-03 14:00:00,25.21,25.21,25.14,25.15,114400.0,18.4779,18.4779,18.4266,18.4339,114400.0
2013-05-03 14:30:00,25.15,25.15,25.06,25.07,225600.0,18.4339,18.4339,18.3679,18.3753,225600.0
2013-05-03 15:00:00,25.06,25.07,25.04,25.06,243000.0,18.3679,18.3753,18.3533,18.3679,243000.0
2013-05-03 15:30:00,25.05,25.1,25.02,25.04,680200.0,18.3606,18.3972,18.3386,18.3533,680200.0
2013-05-06 09:30:00,25.05,25.09,24.98,24.99,263500.0,18.3606,18.3899,18.3093,18.3166,263500.0
2013-05-06 10:00:00,24.99,25.13,24.99,25.1,150500.0,18.3166,18.4192,18.3166,18.3972,150500.0
2013-05-06 10:30:00,25.1,25.23,25.09,25.18,102300.0,18.3972,18.4925,18.3899,18.4559,102300.0
2013-05-06 11:00:00,25.19,25.2,25.17,25.19,73400.0,18.4632,18.4705,18.4486,18.4632,73400.0
2013-05-06 11:30:00,25.2,25.22,25.17,25.21,216700.0,18.4705,18.4852,18.4486,18.4779,216700.0
2013-05-06 12:00:00,25.21,25.32,25.19,25.22,245600.0,18.4779,18.5585,18.4632,18.4852,245600.0
2013-05-06 12:30:00,25.23,25.27,25.22,25.26,84500.0,18.4925,18.5218,18.4852,18.5145,84500.0
2013-05-06 13:00:00,25.26,25.29,25.24,25.25,95600.0,18.5145,18.5365,18.4999,18.5072,95600.0
2013-05-06 13:30:00,25.26,25.27,25.25,25.27,61300.0,18.5145,18.5218,18.5072,18.5218,61300.0
2013-05-06 14:00:00,25.27,25.28,25.24,25.25,87800.0,18.5218,18.5292,18.4999,18.5072,87800.0
2013-05-06 14:30:00,25.25,25.26,25.25,25.26,42800.0,18.5072,18.5145,18.5072,18.5145,42800.0
2013-05-06 15:00:00,25.27,25.27,25.21,25.24,248400.0,18.5218,18.5218,18.4779,18.4999,248400.0
2013-05-06 15:30:00,25.24,25.29,25.23,25.26,193500.0,18.4999,18.5365,18.4925,18.5145,193500.0
2013-05-07 09:30:00,25.35,25.45,25.35,25.44,139000.0,18.5805,18.6538,18.5805,18.6464,139000.0
2013-05-07 10:00:00,25.44,25.46,25.36,25.38,186200.0,18.6464,18.6611,18.5878,18.6025,186200.0
2013-05-07 10:30:00,25.38,25.45,25.38,25.41,142700.0,18.6025,18.6538,18.6025,18.6245,142700.0
2013-05-07 11:00:00,25.42,25.42,25.39,25.39,73600.0,18.6318,18.6318,18.6098,18.6098,73600.0
2013-05-07 11:30:00,25.39,25.4,25.38,25.4,30700.0,18.6098,18.6171,18.6025,18.6171,30700.0
2013-05-07 12:00:00,25.4,25.42,25.4,25.42,35900.0,18.6171,18.6318,18.6171,18.6318,35900.0
2013-05-07 12:30:00,25.42,25.45,25.41,25.45,86300.0,18.6318,18.6538,18.6245,18.6538,86300.0
2013-05-07 13:00:00,25.44,25.46,25.42,25.44,120500.0,18.6464,18.6611,18.6318,18.6464,120500.0
2013-05-07 13:30:00,25.44,25.5,25.44,25.47,114100.0,18.6464,18.6904,18.6464,18.6684,114100.0
2013-05-07 14:00:00,25.47,25.47,25.42,25.45,167900.0,18.6684,18.6684,18.6318,18.6538,167900.0
2013-05-07 14:30:00,25.45,25.46,25.4,25.43,83900.0,18.6538,18.6611,18.6171,18.6391,83900.0
2013-05-07 15:00:00,25.42,25.45,25.41,25.42,114700.0,18.6318,18.6538,18.6245,18.6318,114700.0
2013-05-07 15:30:00,25.41,25.46,25.39,25.41,452500.0,18.6245,18.6611,18.6098,18.6245,452500.0
2013-05-08 09:30:00,25.37,25.49,25.3,25.44,325800.0,18.5951,18.6831,18.5438,18.6464,325800.0
2013-05-08 10:00:00,25.44,25.5,25.4,25.5,69600.0,18.6464,18.6904,18.6171,18.6904,69600.0
2013-05-08 10:30:00,25.5,25.56,25.49,25.53,139100.0,18.6904,18.7344,18.6831,18.7124,139100.0
2013-05-08 11:00:00,25.53,25.63,25.52,25.62,68500.0,18.7124,18.7857,18.7051,18.7784,68500.0
2013-05-08 11:30:00,25.62,25.62,25.54,25.59,88600.0,18.7784,18.7784,18.7197,18.7564,88600.0
2013-05-08 12:00:00,25.59,25.62,25.58,25.58,70500.0,18.7564,18.7784,18.7491,18.7491,70500.0
2013-05-08 12:30:00,25.58,25.61,25.56,25.6,77800.0,18.7491,18.7711,18.7344,18.7637,77800.0
2013-05-08 13:00:00,25.6,25.62,25.59,25.61,158500.0,18.7637,18.7784,18.7564,18.7711,158500.0
2013-05-08 13:30:00,25.61,25.62,25.59,25.61,94200.0,18.7711,18.7784,18.7564,18.7711,94200.0
2013-05-08 14:00:00,25.6,25.62,25.59,25.61,72200.0,18.7637,18.7784,18.7564,18.7711,72200.0
2013-05-08 14:30:00,25.61,25.61,25.57,25.59,72600.0,18.7711,18.7711,18.7417,18.7564,72600.0
2013-05-08 15:00:00,25.58,25.62,25.57,25.61,121400.0,18.7491,18.7784,18.7417,18.7711,121400.0
2013-05-08 15:30:00,25.6,25.62,25.58,25.61,331300.0,18.7637,18.7784,18.7491,18.7711,331300.0
2013-05-09 09:30:00,25.64,25.71,25.59,25.67,147200.0,18.793,18.8443,18.7564,18.815,147200.0
2013-05-09 10:00:00,25.66,25.67,25.58,25.6,83400.0,18.8077,18.815,18.7491,18.7637,83400.0
2013-05-09 10:30:00,25.6,25.66,25.6,25.64,65000.0,18.7637,18.8077,18.7637,18.793,65000.0
2013-05-09 11:00:00,25.63,25.66,25.57,25.57,71300.0,18.7857,18.8077,18.7417,18.7417,71300.0
2013-05-09 11:30:00,25.57,25.6,25.56,25.57,70000.0,18.7417,18.7637,18.7344,18.7417,70000.0
2013-05-09 12:00:00,25.58,25.59,25.55,25.58,59800.0,18.7491,18.7564,18.7271,18.7491,59800.0
2013-05-09 12:30:00,25.58,25.61,25.57,25.61,52900.0,18.7491,18.7711,18.7417,18.7711,52900.0
2013-05-09 13:00:00,25.61,25.66,25.61,25.64,94500.0,18.7711,18.8077,18.7711,18.793,94500.0
2013-05-09 13:30:00,25.64,25.66,25.62,25.65,117200.0,18.793,18.8077,18.7784,18.8004,117200.0
2013-05-09 14:00:00,25.65,25.66,25.62,25.64,69000.0,18.8004,18.8077,18.7784,18.793,69000.0
2013-05-09 14:30:00,25.64,25.65,25.56,25.57,133400.0,18.793,18.8004,18.7344,18.7417,133400.0
2013-05-09 15:00:00,25.57,25.59,25.52,25.53,193200.0,18.7417,18.7564,18.7051,18.7124,193200.0
2013-05-09 15:30:00,25.54,25.58,25.51,25.58,503300.0,18.7197,18.7491,18.6978,18.7491,503300.0
2013-05-10 09:30:00,25.61,25.7,25.56,25.7,91700.0,18.7711,18.837,18.7344,18.837,91700.0
2013-05-10 10:00:00,25.7,25.78,25.69,25.69,180800.0,18.837,18.8957,18.8297,18.8297,180800.0
2013-05-10 10:30:00,25.69,25.75,25.64,25.71,184600.0,18.8297,18.8737,18.793,18.8443,184600.0
2013-05-10 11:00:00,25.72,25.77,25.69,25.77,179000.0,18.8517,18.8883,18.8297,18.8883,179000.0
2013-05-10 11:30:00,25.76,25.78,25.7,25.71,297900.0,18.881,18.8957,18.837,18.8443,297900.0
2013-05-10 12:00:00,25.7,25.71,25.66,25.71,70000.0,18.837,18.8443,18.8077,18.8443,70000.0
2013-05-10 12:30:00,25.7,25.76,25.7,25.75,90700.0,18.837,18.881,18.837,18.8737,90700.0
2013-05-10 13:00:00,25.75,25.78,25.73,25.77,73300.0,18.8737,18.8957,18.859,18.8883,73300.0
2013-05-10 13:30:00,25.78,25.78,25.73,25.74,152900.0,18.8957,18.8957,18.859,18.8663,152900.0
2013-05-10 14:00:00,25.74,25.75,25.72,25.72,31000.0,18.8663,18.8737,18.8517,18.8517,31000.0
2013-05-10 14:30:00,25.72,25.73,25.66,25.66,42200.0,18.8517,18.859,18.8077,18.8077,42200.0
2013-05-10 15:00:00,25.67,25.67,25.61,25.61,190600.0,18.815,18.815,18.7711,18.7711,190600.0
2013-05-10 15:30:00,25.61,25.72,25.61,25.71,656100.0,18.7711,18.8517,18.7711,18.8443,656100.0
2013-05-13 09:30:00,25.67,25.77,25.53,25.57,167600.0,18.815,18.8883,18.7124,18.7417,167600.0
2013-05-13 10:00:00,25.57,25.66,25.54,25.62,131500.0,18.7417,18.8077,18.7197,18.7784,131500.0
2013-05-13 10:30:00,25.63,25.69,25.62,25.65,121200.0,18.7857,18.8297,18.7784,18.8004,121200.0
2013-05-13 11:00:00,25.66,25.67,25.62,25.66,87600.0,18.8077,18.815,18.7784,18.8077,87600.0
2013-05-13 11:30:00,25.66,25.74,25.64,25.69,162200.0,18.8077,18.8663,18.793,18.8297,162200.0
2013-05-13 12:00:00,25.69,25.75,25.68,25.7,95900.0,18.8297,18.8737,18.8224,18.837,95900.0
2013-05-13 12:30:00,25.7,25.71,25.64,25.64,58400.0,18.837,18.8443,18.793,18.793,58400.0
2013-05-13 13:00:00,25.64,25.7,25.64,25.64,95500.0,18.793,18.837,18.793,18.793,95500.0
2013-05-13 13:30:00,25.64,25.66,25.59,25.64,105600.0,18.793,18.8077,18.7564,18.793,105600.0
2013-05-13 14:00:00,25.64,25.68,25.63,25.68,68800.0,18.793,18.8224,18.7857,18.8224,68800.0
2013-05-13 14:30:00,25.68,25.69,25.66,25.69,51300.0,18.8224,18.8297,18.8077,18.8297,51300.0
2013-05-13 15:00:00,25.69,25.7,25.63,25.64,296600.0,18.8297,18.837,18.7857,18.793,296600.0
2013-05-13 15:30:00,25.65,25.71,25.64,25.71,361500.0,18.8004,18.8443,18.793,18.8443,361500.0
2013-05-14 09:30:00,25.7,25.98,25.68,25.92,552700.0,18.837,19.0422,18.8224,18.9983,552700.0
2013-05-14 10:00:00,25.92,25.98,25.88,25.91,205100.0,18.9983,19.0422,18.969,18.9909,205100.0
2013-05-14 10:30:00,25.9,26.0,25.9,25.95,250900.0,18.9836,19.0569,18.9836,19.0203,250900.0
2013-05-14 11:00:00,25.95,25.96,25.89,25.9,179100.0,19.0203,19.0276,18.9763,18.9836,179100.0
2013-05-14 11:30:00,25.9,25.94,25.89,25.94,283700.0,18.9836,19.0129,18.9763,19.0129,283700.0
2013-05-14 12:00:00,25.93,25.98,25.92,25.94,220500.0,19.0056,19.0422,18.9983,19.0129,220500.0
2013-05-14 12:30:00,25.93,25.98,25.93,25.96,117700.0,19.0056,19.0422,19.0056,19.0276,117700.0
2013-05-14 13:00:00,25.96,25.98,25.95,25.97,159400.0,19.0276,19.0422,19.0203,19.0349,159400.0
2013-05-14 13:30:00,25.97,25.99,25.95,25.99,208200.0,19.0349,19.0496,19.0203,19.0496,208200.0
2013-05-14 14:00:00,25.99,26.07,25.97,26.07,199400.0,19.0496,19.1082,19.0349,19.1082,199400.0
2013-05-14 14:30:00,26.07,26.15,26.06,26.07,209100.0,19.1082,19.1669,19.1009,19.1082,209100.0
2013-05-14 15:00:00,26.06,26.12,26.05,26.09,228300.0,19.1009,19.1449,19.0936,19.1229,228300.0
2013-05-14 15:30:00,26.08,26.14,26.07,26.1,735400.0,19.1155,19.1595,19.1082,19.1302,735400.0
2013-05-15 09:30:00,26.04,26.18,26.04,26.07,178400.0,19.0862,19.1888,19.0862,19.1082,178400.0
2013-05-15 10:00:00,26.06,26.11,26.05,26.06,108900.0,19.1009,19.1375,19.0936,19.1009,108900.0
2013-05-15 10:30:00,26.07,26.14,26.07,26.12,266100.0,19.1082,19.1595,19.1082,19.1449,266100.0
2013-05-15 11:00:00,26.12,26.13,26.1,26.11,226300.0,19.1449,19.1522,19.1302,19.1375,226300.0
2013-05-15 11:30:00,26.11,26.13,26.09,26.12,280700.0,19.1375,19.1522,19.1229,19.1449,280700.0
2013-05-15 12:00:00,26.13,26.19,26.12,26.17,157700.0,19.1522,19.1962,19.1449,19.1815,157700.0
2013-05-15 12:30:00,26.17,26.21,26.16,26.2,174500.0,19.1815,19.2108,19.1742,19.2035,174500.0
2013-05-15 13:00:00,26.19,26.23,26.18,26.2,91100.0,19.1962,19.2255,19.1888,19.2035,91100.0
2013-05-15 13:30:00,26.2,26.25,26.2,26.22,148100.0,19.2035,19.2401,19.2035,19.2182,148100.0
2013-05-15 14:00:00,26.22,26.23,26.14,26.19,100100.0,19.2182,19.2255,19.1595,19.1962,100100.0
2013-05-15 14:30:00,26.19,26.23,26.15,26.21,221700.0,19.1962,19.2255,19.1669,19.2108,221700.0
2013-05-15 15:00:00,26.21,26.25,26.18,26.23,225100.0,19.2108,19.2401,19.1888,19.2255,225100.0
2013-05-15 15:30:00,26.23,26.33,26.22,26.32,319100.0,19.2255,19.2988,19.2182,19.2915,319100.0
2013-05-16 09:30:00,26.24,26.38,26.23,26.35,151200.0,19.2328,19.3354,19.2255,19.3134,151200.0
2013-05-16 10:00:00,26.35,26.36,26.24,26.27,138600.0,19.3134,19.3208,19.2328,19.2548,138600.0
2013-05-16 10:30:00,26.28,26.35,26.27,26.32,116200.0,19.2621,19.3134,19.2548,19.2915,116200.0
2013-05-16 11:00:00,26.32,26.37,26.31,26.35,118200.0,19.2915,19.3281,19.2841,19.3134,118200.0
2013-05-16 11:30:00,26.35,26.37,26.34,26.37,79700.0,19.3134,19.3281,19.3061,19.3281,79700.0
2013-05-16 12:00:00,26.37,26.39,26.36,26.39,88400.0,19.3281,19.3428,19.3208,19.3428,88400.0
2013-05-16 12:30:00,26.39,26.39,26.33,26.35,163800.0,19.3428,19.3428,19.2988,19.3134,163800.0
2013-05-16 13:00:00,26.34,26.35,26.28,26.3,63800.0,19.3061,19.3134,19.2621,19.2768,63800.0
2013-05-16 13:30:00,26.29,26.31,26.27,26.27,53200.0,19.2695,19.2841,19.2548,19.2548,53200.0
2013-05-16 14:00:00,26.27,26.31,26.27,26.3,81200.0,19.2548,19.2841,19.2548,19.2768,81200.0
2013-05-16 14:30:00,26.29,26.33,26.29,26.33,140100.0,19.2695,19.2988,19.2695,19.2988,140100.0
2013-05-16 15:00:00,26.33,26.34,26.18,26.2,184900.0,19.2988,19.3061,19.1888,19.2035,184900.0
2013-05-16 15:30:00,26.2,26.2,26.11,26.18,373500.0,19.2035,19.2035,19.1375,19.1888,373500.0
2013-05-17 09:30:00,26.17,26.35,26.14,26.26,289400.0,19.1815,19.3134,19.1595,19.2475,289400.0
2013-05-17 10:00:00,26.23,26.31,26.21,26.23,122100.0,19.2255,19.2841,19.2108,19.2255,122100.0
2013-05-17 10:30:00,26.24,26.25,26.19,26.22,78700.0,19.2328,19.2401,19.1962,19.2182,78700.0
2013-05-17 11:00:00,26.21,26.23,26.15,26.23,106200.0,19.2108,19.2255,19.1669,19.2255,106200.0
2013-05-17 11:30:00,26.23,26.24,26.16,26.17,69200.0,19.2255,19.2328,19.1742,19.1815,69200.0
2013-05-17 12:00:00,26.17,26.22,26.12,26.19,96000.0,19.1815,19.2182,19.1449,19.1962,96000.0
2013-05-17 12:30:00,26.19,26.2,26.16,26.18,146900.0,19.1962,19.2035,19.1742,19.1888,146900.0
2013-05-17 13:00:00,26.19,26.2,26.17,26.18,90100.0,19.1962,19.2035,19.1815,19.1888,90100.0
2013-05-17 13:30:00,26.17,26.21,26.17,26.2,118800.0,19.1815,19.2108,19.1815,19.2035,118800.0
2013-05-17 14:00:00,26.2,26.25,26.2,26.25,163800.0,19.2035,19.2401,19.2035,19.2401,163800.0
2013-05-17 14:30:00,26.25,26.28,26.24,26.26,109000.0,19.2401,19.2621,19.2328,19.2475,109000.0
2013-05-17 15:00:00,26.27,26.29,26.25,26.25,119200.0,19.2548,19.2695,19.2401,19.2401,119200.0
2013-05-17 15:30:00,26.26,26.28,26.2,26.2,551100.0,19.2475,19.2621,19.2035,19.2035,551100.0
2013-05-20 09:30:00,26.18,26.29,26.17,26.29,274400.0,19.1888,19.2695,19.1815,19.2695,274400.0
2013-05-20 10:00:00,26.28,26.34,26.28,26.3,104900.0,19.2621,19.3061,19.2621,19.2768,104900.0
2013-05-20 10:30:00,26.31,26.33,26.26,26.28,51100.0,19.2841,19.2988,19.2475,19.2621,51100.0
2013-05-20 11:00:00,26.28,26.33,26.27,26.33,61100.0,19.2621,19.2988,19.2548,19.2988,61100.0
2013-05-20 11:30:00,26.33,26.38,26.33,26.37,186900.0,19.2988,19.3354,19.2988,19.3281,186900.0
2013-05-20 12:00:00,26.37,26.38,26.33,26.34,107300.0,19.3281,19.3354,19.2988,19.3061,107300.0
2013-05-20 12:30:00,26.35,26.36,26.33,26.33,109500.0,19.3134,19.3208,19.2988,19.2988,109500.0
2013-05-20 13:00:00,26.34,26.37,26.28,26.31,111900.0,19.3061,19.3281,19.2621,19.2841,111900.0
2013-05-20 13:30:00,26.31,26.32,26.25,26.32,55100.0,19.2841,19.2915,19.2401,19.2915,55100.0
2013-05-20 14:00:00,26.32,26.32,26.27,26.3,75800.0,19.2915,19.2915,19.2548,19.2768,75800.0
2013-05-20 14:30:00,26.3,26.32,26.27,26.27,118900.0,19.2768,19.2915,19.2548,19.2548,118900.0
2013-05-20 15:00:00,26.27,26.3,26.26,26.28,147100.0,19.2548,19.2768,19.2475,19.2621,147100.0
2013-05-20 15:30:00,26.28,26.3,26.2,26.21,688100.0,19.2621,19.2768,19.2035,19.2108,688100.0
2013-05-21 09:30:00,26.16,26.23,26.15,26.16,216100.0,19.1742,19.2255,19.1669,19.1742,216100.0
2013-05-21 10:00:00,26.16,26.16,25.95,25.97,250500.0,19.1742,19.1742,19.0203,19.0349,250500.0
2013-05-21 10:30:00,25.97,26.03,25.95,26.0,160200.0,19.0349,19.0789,19.0203,19.0569,160200.0
2013-05-21 11:00:00,26.0,26.04,25.99,26.03,117700.0,19.0569,19.0862,19.0496,19.0789,117700.0
2013-05-21 11:30:00,26.03,26.12,26.03,26.1,93500.0,19.0789,19.1449,19.0789,19.1302,93500.0
2013-05-21 12:00:00,26.11,26.15,26.09,26.14,222600.0,19.1375,19.1669,19.1229,19.1595,222600.0
2013-05-21 12:30:00,26.15,26.15,26.05,26.07,117100.0,19.1669,19.1669,19.0936,19.1082,117100.0
2013-05-21 13:00:00,26.07,26.13,26.06,26.11,102100.0,19.1082,19.1522,19.1009,19.1375,102100.0
2013-05-21 13:30:00,26.11,26.12,26.09,26.1,60600.0,19.1375,19.1449,19.1229,19.1302,60600.0
2013-05-21 14:00:00,26.1,26.13,26.09,26.12,164000.0,19.1302,19.1522,19.1229,19.1449,164000.0
2013-05-21 14:30:00,26.12,26.14,26.1,26.14,110200.0,19.1449,19.1595,19.1302,19.1595,110200.0
2013-05-21 15:00:00,26.14,26.14,26.09,26.11,121100.0,19.1595,19.1595,19.1229,19.1375,121100.0
2013-05-21 15:30:00,26.11,26.15,26.09,26.12,724500.0,19.1375,19.1669,19.1229,19.1449,724500.0
2013-05-22 09:30:00,26.1,26.1,25.65,25.97,182500.0,19.1302,19.1302,18.8004,19.0349,182500.0
2013-05-22 10:00:00,25.97,26.26,25.96,26.24,238100.0,19.0349,19.2475,19.0276,19.2328,238100.0
2013-05-22 10:30:00,26.22,26.25,26.05,26.07,235000.0,19.2182,19.2401,19.0936,19.1082,235000.0
2013-05-22 11:00:00,26.07,26.24,26.03,26.14,294500.0,19.1082,19.2328,19.0789,19.1595,294500.0
2013-05-22 11:30:00,26.15,26.18,26.12,26.15,105900.0,19.1669,19.1888,19.1449,19.1669,105900.0
2013-05-22 12:00:00,26.15,26.21,26.15,26.2,112700.0,19.1669,19.2108,19.1669,19.2035,112700.0
2013-05-22 12:30:00,26.2,26.22,26.19,26.22,108700.0,19.2035,19.2182,19.1962,19.2182,108700.0
2013-05-22 13:00:00,26.22,26.22,26.08,26.09,117800.0,19.2182,19.2182,19.1155,19.1229,117800.0
2013-05-22 13:30:00,26.09,26.12,26.04,26.08,160300.0,19.1229,19.1449,19.0862,19.1155,160300.0
2013-05-22 14:00:00,26.09,26.12,25.99,26.06,422800.0,19.1229,19.1449,19.0496,19.1009,422800.0
2013-05-22 14:30:00,26.05,26.06,25.92,25.97,269100.0,19.0936,19.1009,18.9983,19.0349,269100.0
2013-05-22 15:00:00,25.96,25.97,25.83,25.84,324100.0,19.0276,19.0349,18.9323,18.9396,324100.0
2013-05-22 15:30:00,25.83,25.9,25.8,25.89,538700.0,18.9323,18.9836,18.9103,18.9763,538700.0
2013-05-23 09:30:00,25.71,25.88,25.68,25.75,282300.0,18.8443,18.969,18.8224,18.8737,282300.0
2013-05-23 10:00:00,25.75,25.89,25.74,25.84,432900.0,18.8737,18.9763,18.8663,18.9396,432900.0
2013-05-23 10:30:00,25.84,25.91,25.77,25.87,216500.0,18.9396,18.9909,18.8883,18.9616,216500.0
2013-05-23 11:00:00,25.87,25.95,25.86,25.91,154500.0,18.9616,19.0203,18.9543,18.9909,154500.0
2013-05-23 11:30:00,25.9,25.98,25.88,25.91,102300.0,18.9836,19.0422,18.969,18.9909,102300.0
2013-05-23 12:00:00,25.92,25.96,25.9,25.92,89400.0,18.9983,19.0276,18.9836,18.9983,89400.0
2013-05-23 12:30:00,25.92,25.92,25.84,25.87,227600.0,18.9983,18.9983,18.9396,18.9616,227600.0
2013-05-23 13:00:00,25.88,25.89,25.79,25.8,189500.0,18.969,18.9763,18.903,18.9103,189500.0
2013-05-23 13:30:00,25.79,25.84,25.78,25.84,99700.0,18.903,18.9396,18.8957,18.9396,99700.0
2013-05-23 14:00:00,25.85,25.92,25.83,25.89,204700.0,18.947,18.9983,18.9323,18.9763,204700.0
2013-05-23 14:30:00,25.89,25.93,25.84,25.88,149000.0,18.9763,19.0056,18.9396,18.969,149000.0
2013-05-23 15:00:00,25.88,25.91,25.83,25.85,159100.0,18.969,18.9909,18.9323,18.947,159100.0
2013-05-23 15:30:00,25.85,25.88,25.82,25.84,469200.0,18.947,18.969,18.925,18.9396,469200.0
2013-05-24 09:30:00,25.7,25.73,25.61,25.71,239900.0,18.837,18.859,18.7711,18.8443,239900.0
2013-05-24 10:00:00,25.72,25.79,25.62,25.79,380700.0,18.8517,18.903,18.7784,18.903,380700.0
2013-05-24 10:30:00,25.79,25.82,25.72,25.75,169800.0,18.903,18.925,18.8517,18.8737,169800.0
2013-05-24 11:00:00,25.76,25.79,25.73,25.75,138400.0,18.881,18.903,18.859,18.8737,138400.0
2013-05-24 11:30:00,25.74,25.78,25.73,25.78,85500.0,18.8663,18.8957,18.859,18.8957,85500.0
2013-05-24 12:00:00,25.77,25.78,25.74,25.76,75700.0,18.8883,18.8957,18.8663,18.881,75700.0
2013-05-24 12:30:00,25.76,25.76,25.71,25.73,59900.0,18.881,18.881,18.8443,18.859,59900.0
2013-05-24 13:00:00,25.73,25.79,25.72,25.78,86700.0,18.859,18.903,18.8517,18.8957,86700.0
2013-05-24 13:30:00,25.79,25.8,25.75,25.79,59600.0,18.903,18.9103,18.8737,18.903,59600.0
2013-05-24 14:00:00,25.79,25.83,25.78,25.8,66700.0,18.903,18.9323,18.8957,18.9103,66700.0
2013-05-24 14:30:00,25.8,25.81,25.76,25.8,53500.0,18.9103,18.9176,18.881,18.9103,53500.0
2013-05-24 15:00:00,25.81,25.84,25.78,25.78,90500.0,18.9176,18.9396,18.8957,18.8957,90500.0
2013-05-24 15:30:00,25.79,25.82,25.75,25.82,262000.0,18.903,18.925,18.8737,18.925,262000.0
2013-05-28 09:30:00,26.01,26.03,25.79,26.02,422200.0,19.0642,19.0789,18.903,19.0716,422200.0
2013-05-28 10:00:00,26.02,26.16,26.02,26.16,154700.0,19.0716,19.1742,19.0716,19.1742,154700.0
2013-05-28 10:30:00,26.15,26.15,26.05,26.07,143400.0,19.1669,19.1669,19.0936,19.1082,143400.0
2013-05-28 11:00:00,26.07,26.1,26.04,26.07,73700.0,19.1082,19.1302,19.0862,19.1082,73700.0
2013-05-28 11:30:00,26.07,26.08,26.0,26.02,330500.0,19.1082,19.1155,19.0569,19.0716,330500.0
2013-05-28 12:00:00,26.02,26.08,26.0,26.06,142900.0,19.0716,19.1155,19.0569,19.1009,142900.0
2013-05-28 12:30:00,26.06,26.07,26.0,26.0,176200.0,19.1009,19.1082,19.0569,19.0569,176200.0
2013-05-28 13:00:00,26.01,26.05,26.0,26.0,107000.0,19.0642,19.0936,19.0569,19.0569,107000.0
2013-05-28 13:30:00,26.01,26.01,25.96,25.98,193600.0,19.0642,19.0642,19.0276,19.0422,193600.0
2013-05-28 14:00:00,25.98,26.02,25.94,25.98,176600.0,19.0422,19.0716,19.0129,19.0422,176600.0
2013-05-28 14:30:00,25.98,26.0,25.95,25.97,158300.0,19.0422,19.0569,19.0203,19.0349,158300.0
2013-05-28 15:00:00,25.97,25.98,25.93,25.96,314100.0,19.0349,19.0422,19.0056,19.0276,314100.0
2013-05-28 15:30:00,25.96,26.02,25.95,25.98,486500.0,19.0276,19.0716,19.0203,19.0422,486500.0
2013-05-29 09:30:00,25.85,25.87,25.7,25.77,330100.0,18.947,18.9616,18.837,18.8883,330100.0
2013-05-29 10:00:00,25.76,25.82,25.71,25.73,293700.0,18.881,18.925,18.8443,18.859,293700.0
2013-05-29 10:30:00,25.73,25.79,25.68,25.71,187600.0,18.859,18.903,18.8224,18.8443,187600.0
2013-05-29 11:00:00,25.71,25.74,25.66,25.73,121900.0,18.8443,18.8663,18.8077,18.859,121900.0
2013-05-29 11:30:00,25.74,25.79,25.71,25.78,60100.0,18.8663,18.903,18.8443,18.8957,60100.0
2013-05-29 12:00:00,25.79,25.8,25.75,25.75,70400.0,18.903,18.9103,18.8737,18.8737,70400.0
2013-05-29 12:30:00,25.75,25.77,25.72,25.74,85300.0,18.8737,18.8883,18.8517,18.8663,85300.0
2013-05-29 13:00:00,25.74,25.77,25.71,25.76,118000.0,18.8663,18.8883,18.8443,18.881,118000.0
2013-05-29 13:30:00,25.77,25.89,25.76,25.88,172100.0,18.8883,18.9763,18.881,18.969,172100.0
2013-05-29 14:00:00,25.88,25.93,25.87,25.91,102400.0,18.969,19.0056,18.9616,18.9909,102400.0
2013-05-29 14:30:00,25.91,25.93,25.88,25.91,134300.0,18.9909,19.0056,18.969,18.9909,134300.0
2013-05-29 15:00:00,25.91,25.99,25.9,25.99,158200.0,18.9909,19.0496,18.9836,19.0496,158200.0
2013-05-29 15:30:00,25.99,26.0,25.86,25.88,472000.0,19.0496,19.0569,18.9543,18.969,472000.0
2013-05-30 09:30:00,25.86,25.93,25.71,25.9,717700.0,18.9543,19.0056,18.8443,18.9836,717700.0
2013-05-30 10:00:00,25.89,25.93,25.83,25.83,644800.0,18.9763,19.0056,18.9323,18.9323,644800.0
2013-05-30 10:30:00,25.83,25.89,25.81,25.87,446300.0,18.9323,18.9763,18.9176,18.9616,446300.0
2013-05-30 11:00:00,25.87,25.87,25.76,25.81,99900.0,18.9616,18.9616,18.881,18.9176,99900.0
2013-05-30 11:30:00,25.81,25.88,25.78,25.86,564300.0,18.9176,18.969,18.8957,18.9543,564300.0
2013-05-30 12:00:00,25.86,25.88,25.81,25.84,191900.0,18.9543,18.969,18.9176,18.9396,191900.0
2013-05-30 12:30:00,25.84,25.87,25.8,25.85,172200.0,18.9396,18.9616,18.9103,18.947,172200.0
2013-05-30 13:00:00,25.85,25.85,25.77,25.83,126900.0,18.947,18.947,18.8883,18.9323,126900.0
2013-05-30 13:30:00,25.83,25.88,25.83,25.85,129900.0,18.9323,18.969,18.9323,18.947,129900.0
2013-05-30 14:00:00,25.86,25.87,25.81,25.85,119300.0,18.9543,18.9616,18.9176,18.947,119300.0
2013-05-30 14:30:00,25.85,25.89,25.85,25.86,357800.0,18.947,18.9763,18.947,18.9543,357800.0
2013-05-30 15:00:00,25.86,25.89,25.84,25.84,268800.0,18.9543,18.9763,18.9396,18.9396,268800.0
2013-05-30 15:30:00,25.84,25.85,25.74,25.78,874100.0,18.9396,18.947,18.8663,18.8957,874100.0
2013-05-31 09:30:00,25.78,25.83,25.68,25.79,232100.0,18.8957,18.9323,18.8224,18.903,232100.0
2013-05-31 10:00:00,25.8,25.83,25.73,25.77,214400.0,18.9103,18.9323,18.859,18.8883,214400.0
2013-05-31 10:30:00,25.77,25.81,25.75,25.77,252700.0,18.8883,18.9176,18.8737,18.8883,252700.0
2013-05-31 11:00:00,25.77,25.84,25.75,25.8,267400.0,18.8883,18.9396,18.8737,18.9103,267400.0
2013-05-31 11:30:00,25.8,25.85,25.78,25.8,153600.0,18.9103,18.947,18.8957,18.9103,153600.0
2013-05-31 12:00:00,25.8,25.8,25.76,25.79,116000.0,18.9103,18.9103,18.881,18.903,116000.0
2013-05-31 12:30:00,25.79,25.8,25.76,25.77,117700.0,18.903,18.9103,18.881,18.8883,117700.0
2013-05-31 13:00:00,25.77,25.86,25.77,25.84,146500.0,18.8883,18.9543,18.8883,18.9396,146500.0
2013-05-31 13:30:00,25.84,25.84,25.79,25.82,105300.0,18.9396,18.9396,18.903,18.925,105300.0
2013-05-31 14:00:00,25.82,25.84,25.76,25.81,133000.0,18.925,18.9396,18.881,18.9176,133000.0
2013-05-31 14:30:00,25.81,25.82,25.66,25.66,149400.0,18.9176,18.925,18.8077,18.8077,149400.0
2013-05-31 15:00:00,25.66,25.75,25.66,25.7,246400.0,18.8077,18.8737,18.8077,18.837,246400.0
2013-05-31 15:30:00,25.7,25.7,25.49,25.5,929400.0,18.837,18.837,18.6831,18.6904,929400.0
2013-06-03 09:30:00,25.52,25.55,25.34,25.41,305500.0,18.7051,18.7271,18.5732,18.6245,305500.0
2013-06-03 10:00:00,25.41,25.52,25.35,25.43,405500.0,18.6245,18.7051,18.5805,18.6391,405500.0
2013-06-03 10:30:00,25.43,25.45,25.35,25.36,208600.0,18.6391,18.6538,18.5805,18.5878,208600.0
2013-06-03 11:00:00,25.36,25.37,25.15,25.18,262200.0,18.5878,18.5951,18.4339,18.4559,262200.0
2013-06-03 11:30:00,25.18,25.24,25.17,25.22,202800.0,18.4559,18.4999,18.4486,18.4852,202800.0
2013-06-03 12:00:00,25.22,25.25,25.18,25.23,171200.0,18.4852,18.5072,18.4559,18.4925,171200.0
2013-06-03 12:30:00,25.23,25.27,25.21,25.22,127600.0,18.4925,18.5218,18.4779,18.4852,127600.0
2013-06-03 13:00:00,25.22,25.27,25.2,25.21,116100.0,18.4852,18.5218,18.4705,18.4779,116100.0
2013-06-03 13:30:00,25.2,25.21,25.12,25.13,227700.0,18.4705,18.4779,18.4119,18.4192,227700.0
2013-06-03 14:00:00,25.13,25.17,24.99,25.01,922800.0,18.4192,18.4486,18.3166,18.3313,922800.0
2013-06-03 14:30:00,25.0,25.07,24.99,25.03,667500.0,18.3239,18.3753,18.3166,18.3459,667500.0
2013-06-03 15:00:00,25.03,25.08,25.01,25.06,371900.0,18.3459,18.3826,18.3313,18.3679,371900.0
2013-06-03 15:30:00,25.07,25.14,25.02,25.14,681100.0,18.3753,18.4266,18.3386,18.4266,681100.0
2013-06-04 09:30:00,25.13,25.25,25.04,25.21,276200.0,18.4192,18.5072,18.3533,18.4779,276200.0
2013-06-04 10:00:00,25.21,25.25,25.12,25.24,145500.0,18.4779,18.5072,18.4119,18.4999,145500.0
2013-06-04 10:30:00,25.24,25.25,25.14,25.14,137900.0,18.4999,18.5072,18.4266,18.4266,137900.0
2013-06-04 11:00:00,25.15,25.23,25.12,25.2,103000.0,18.4339,18.4925,18.4119,18.4705,103000.0
2013-06-04 11:30:00,25.2,25.24,25.14,25.22,111600.0,18.4705,18.4999,18.4266,18.4852,111600.0
2013-06-04 12:00:00,25.22,25.23,25.12,25.14,196200.0,18.4852,18.4925,18.4119,18.4266,196200.0
2013-06-04 12:30:00,25.14,25.18,25.14,25.17,87000.0,18.4266,18.4559,18.4266,18.4486,87000.0
2013-06-04 13:00:00,25.16,25.19,25.08,25.08,167200.0,18.4412,18.4632,18.3826,18.3826,167200.0
2013-06-04 13:30:00,25.08,25.09,25.01,25.07,164400.0,18.3826,18.3899,18.3313,18.3753,164400.0
2013-06-04 14:00:00,25.06,25.07,24.97,25.05,129000.0,18.3679,18.3753,18.302,18.3606,129000.0
2013-06-04 14:30:00,25.05,25.09,25.03,25.05,142700.0,18.3606,18.3899,18.3459,18.3606,142700.0
2013-06-04 15:00:00,25.04,25.11,25.01,25.06,171400.0,18.3533,18.4046,18.3313,18.3679,171400.0
2013-06-04 15:30:00,25.06,25.15,25.01,25.01,357600.0,18.3679,18.4339,18.3313,18.3313,357600.0
2013-06-05 09:30:00,24.9,24.9,24.68,24.75,425200.0,18.2507,18.2507,18.0894,18.1407,425200.0
2013-06-05 10:00:00,24.76,24.85,24.74,24.81,383800.0,18.148,18.214,18.1334,18.1847,383800.0
2013-06-05 10:30:00,24.81,24.88,24.77,24.78,692600.0,18.1847,18.236,18.1554,18.1627,692600.0
2013-06-05 11:00:00,24.78,24.79,24.61,24.61,220600.0,18.1627,18.17,18.0381,18.0381,220600.0
2013-06-05 11:30:00,24.61,24.67,24.56,24.58,250000.0,18.0381,18.0821,18.0014,18.0161,250000.0
2013-06-05 12:00:00,24.58,24.58,24.45,24.52,299300.0,18.0161,18.0161,17.9208,17.9721,299300.0
2013-06-05 12:30:00,24.52,24.52,24.42,24.48,299500.0,17.9721,17.9721,17.8988,17.9428,299500.0
2013-06-05 13:00:00,24.48,24.58,24.46,24.56,183900.0,17.9428,18.0161,17.9282,18.0014,183900.0
2013-06-05 13:30:00,24.57,24.65,24.55,24.58,211900.0,18.0088,18.0674,17.9941,18.0161,211900.0
2013-06-05 14:00:00,24.57,24.62,24.54,24.55,269900.0,18.0088,18.0454,17.9868,17.9941,269900.0
2013-06-05 14:30:00,24.54,24.58,24.52,24.56,204500.0,17.9868,18.0161,17.9721,18.0014,204500.0
2013-06-05 15:00:00,24.55,24.57,24.49,24.5,373900.0,17.9941,18.0088,17.9501,17.9575,373900.0
2013-06-05 15:30:00,24.5,24.61,24.49,24.53,826400.0,17.9575,18.0381,17.9501,17.9795,826400.0
2013-06-06 09:30:00,24.55,25.72,24.48,24.6,219300.0,17.9941,18.8517,17.9428,18.0308,219300.0
2013-06-06 10:00:00,24.61,24.66,24.49,24.55,173700.0,18.0381,18.0747,17.9501,17.9941,173700.0
2013-06-06 10:30:00,24.55,24.6,24.52,24.57,288600.0,17.9941,18.0308,17.9721,18.0088,288600.0
2013-06-06 11:00:00,24.58,24.58,24.42,24.44,298900.0,18.0161,18.0161,17.8988,17.9135,298900.0
2013-06-06 11:30:00,24.45,24.49,24.36,24.37,253800.0,17.9208,17.9501,17.8549,17.8622,253800.0
2013-06-06 12:00:00,24.36,24.38,24.19,24.24,251900.0,17.8549,17.8695,17.7303,17.7669,251900.0
2013-06-06 12:30:00,24.25,24.34,24.21,24.23,160700.0,17.7742,17.8402,17.7449,17.7596,160700.0
2013-06-06 13:00:00,24.23,24.35,24.21,24.29,217100.0,17.7596,17.8475,17.7449,17.8035,217100.0
2013-06-06 13:30:00,24.29,24.4,24.29,24.39,129800.0,17.8035,17.8842,17.8035,17.8768,129800.0
2013-06-06 14:00:00,24.38,24.42,24.34,24.42,141000.0,17.8695,17.8988,17.8402,17.8988,141000.0
2013-06-06 14:30:00,24.42,24.44,24.33,24.38,168700.0,17.8988,17.9135,17.8329,17.8695,168700.0
2013-06-06 15:00:00,24.39,24.42,24.36,24.41,290700.0,17.8768,17.8988,17.8549,17.8915,290700.0
2013-06-06 15:30:00,24.4,24.49,24.39,24.49,621500.0,17.8842,17.9501,17.8768,17.9501,621500.0
2013-06-07 09:30:00,24.56,24.68,24.49,24.56,399500.0,18.0014,18.0894,17.9501,18.0014,399500.0
2013-06-07 10:00:00,24.56,24.7,24.55,24.65,462200.0,18.0014,18.1041,17.9941,18.0674,462200.0
2013-06-07 10:30:00,24.65,24.66,24.54,24.6,323900.0,18.0674,18.0747,17.9868,18.0308,323900.0
2013-06-07 11:00:00,24.6,24.66,24.58,24.62,265000.0,18.0308,18.0747,18.0161,18.0454,265000.0
2013-06-07 11:30:00,24.62,24.65,24.59,24.64,265000.0,18.0454,18.0674,18.0234,18.0601,265000.0
2013-06-07 12:00:00,24.64,24.73,24.6,24.73,176000.0,18.0601,18.126,18.0308,18.126,176000.0
2013-06-07 12:30:00,24.73,24.75,24.68,24.7,226400.0,18.126,18.1407,18.0894,18.1041,226400.0
2013-06-07 13:00:00,24.71,24.73,24.67,24.69,167300.0,18.1114,18.126,18.0821,18.0967,167300.0
2013-06-07 13:30:00,24.7,24.71,24.66,24.68,233300.0,18.1041,18.1114,18.0747,18.0894,233300.0
2013-06-07 14:00:00,24.68,24.7,24.64,24.66,150600.0,18.0894,18.1041,18.0601,18.0747,150600.0
2013-06-07 14:30:00,24.66,24.77,24.63,24.76,213500.0,18.0747,18.1554,18.0528,18.148,213500.0
2013-06-07 15:00:00,24.76,24.76,24.7,24.71,393500.0,18.148,18.148,18.1041,18.1114,393500.0
2013-06-07 15:30:00,24.71,24.83,24.7,24.8,550000.0,18.1114,18.1993,18.1041,18.1774,550000.0
2013-06-10 09:30:00,24.83,24.88,24.68,24.75,224900.0,18.1993,18.236,18.0894,18.1407,224900.0
2013-06-10 10:00:00,24.74,24.77,24.65,24.76,249300.0,18.1334,18.1554,18.0674,18.148,249300.0
2013-06-10 10:30:00,24.77,24.81,24.74,24.77,233100.0,18.1554,18.1847,18.1334,18.1554,233100.0
2013-06-10 11:00:00,24.78,24.82,24.75,24.79,210000.0,18.1627,18.192,18.1407,18.17,210000.0
2013-06-10 11:30:00,24.79,24.8,24.74,24.76,121700.0,18.17,18.1774,18.1334,18.148,121700.0
2013-06-10 12:00:00,24.77,24.81,24.76,24.77,179600.0,18.1554,18.1847,18.148,18.1554,179600.0
2013-06-10 12:30:00,24.78,24.8,24.71,24.73,126000.0,18.1627,18.1774,18.1114,18.126,126000.0
2013-06-10 13:00:00,24.72,24.79,24.71,24.79,120700.0,18.1187,18.17,18.1114,18.17,120700.0
2013-06-10 13:30:00,24.78,24.81,24.75,24.8,160300.0,18.1627,18.1847,18.1407,18.1774,160300.0
2013-06-10 14:00:00,24.8,24.81,24.76,24.79,126200.0,18.1774,18.1847,18.148,18.17,126200.0
2013-06-10 14:30:00,24.79,24.81,24.76,24.8,154800.0,18.17,18.1847,18.148,18.1774,154800.0
2013-06-10 15:00:00,24.8,24.81,24.77,24.81,241200.0,18.1774,18.1847,18.1554,18.1847,241200.0
2013-06-10 15:30:00,24.8,24.81,24.77,24.77,602600.0,18.1774,18.1847,18.1554,18.1554,602600.0
2013-06-11 09:30:00,24.59,24.69,24.49,24.64,406200.0,18.0234,18.0967,17.9501,18.0601,406200.0
2013-06-11 10:00:00,24.65,24.82,24.6,24.81,279100.0,18.0674,18.192,18.0308,18.1847,279100.0
2013-06-11 10:30:00,24.81,24.92,24.77,24.8,285000.0,18.1847,18.2653,18.1554,18.1774,285000.0
2013-06-11 11:00:00,24.81,24.86,24.77,24.86,132600.0,18.1847,18.2213,18.1554,18.2213,132600.0
2013-06-11 11:30:00,24.86,24.88,24.79,24.81,104500.0,18.2213,18.236,18.17,18.1847,104500.0
2013-06-11 12:00:00,24.8,24.82,24.78,24.81,100800.0,18.1774,18.192,18.1627,18.1847,100800.0
2013-06-11 12:30:00,24.81,24.82,24.78,24.81,167600.0,18.1847,18.192,18.1627,18.1847,167600.0
2013-06-11 13:00:00,24.81,24.84,24.74,24.74,252400.0,18.1847,18.2067,18.1334,18.1334,252400.0
2013-06-11 13:30:00,24.75,24.77,24.69,24.72,197800.0,18.1407,18.1554,18.0967,18.1187,197800.0
2013-06-11 14:00:00,24.71,24.76,24.7,24.74,181200.0,18.1114,18.148,18.1041,18.1334,181200.0
2013-06-11 14:30:00,24.75,24.78,24.7,24.75,214600.0,18.1407,18.1627,18.1041,18.1407,214600.0
2013-06-11 15:00:00,24.75,24.78,24.71,24.71,173000.0,18.1407,18.1627,18.1114,18.1114,173000.0
2013-06-11 15:30:00,24.71,24.72,24.61,24.63,713200.0,18.1114,18.1187,18.0381,18.0528,713200.0
2013-06-12 09:30:00,24.83,25.31,24.75,24.85,301600.0,18.1993,18.5512,18.1407,18.214,301600.0
2013-06-12 10:00:00,24.85,24.88,24.76,24.85,216800.0,18.214,18.236,18.148,18.214,216800.0
2013-06-12 10:30:00,24.86,24.87,24.7,24.76,320000.0,18.2213,18.2287,18.1041,18.148,320000.0
2013-06-12 11:00:00,24.76,24.79,24.71,24.77,152500.0,18.148,18.17,18.1114,18.1554,152500.0
2013-06-12 11:30:00,24.77,24.84,24.72,24.74,425200.0,18.1554,18.2067,18.1187,18.1334,425200.0
2013-06-12 12:00:00,24.74,24.76,24.68,24.69,140900.0,18.1334,18.148,18.0894,18.0967,140900.0
2013-06-12 12:30:00,24.68,24.78,24.68,24.78,160500.0,18.0894,18.1627,18.0894,18.1627,160500.0
2013-06-12 13:00:00,24.78,24.79,24.74,24.76,126800.0,18.1627,18.17,18.1334,18.148,126800.0
2013-06-12 13:30:00,24.77,24.78,24.7,24.75,146900.0,18.1554,18.1627,18.1041,18.1407,146900.0
2013-06-12 14:00:00,24.75,24.75,24.64,24.64,212500.0,18.1407,18.1407,18.0601,18.0601,212500.0
2013-06-12 14:30:00,24.64,24.69,24.61,24.69,181300.0,18.0601,18.0967,18.0381,18.0967,181300.0
2013-06-12 15:00:00,24.69,24.69,24.62,24.68,213200.0,18.0967,18.0967,18.0454,18.0894,213200.0
2013-06-12 15:30:00,24.68,24.69,24.64,24.66,493300.0,18.0894,18.0967,18.0601,18.0747,493300.0
2013-06-13 09:30:00,24.6,24.81,24.5,24.8,191400.0,18.0308,18.1847,17.9575,18.1774,191400.0
2013-06-13 10:00:00,24.8,24.81,24.62,24.65,180900.0,18.1774,18.1847,18.0454,18.0674,180900.0
2013-06-13 10:30:00,24.66,24.76,24.65,24.74,199200.0,18.0747,18.148,18.0674,18.1334,199200.0
2013-06-13 11:00:00,24.74,24.77,24.71,24.74,126800.0,18.1334,18.1554,18.1114,18.1334,126800.0
2013-06-13 11:30:00,24.73,24.76,24.69,24.74,117400.0,18.126,18.148,18.0967,18.1334,117400.0
2013-06-13 12:00:00,24.75,24.76,24.67,24.68,541500.0,18.1407,18.148,18.0821,18.0894,541500.0
2013-06-13 12:30:00,24.68,24.77,24.68,24.77,168400.0,18.0894,18.1554,18.0894,18.1554,168400.0
2013-06-13 13:00:00,24.77,24.77,24.72,24.73,123900.0,18.1554,18.1554,18.1187,18.126,123900.0
2013-06-13 13:30:00,24.74,24.75,24.7,24.73,114000.0,18.1334,18.1407,18.1041,18.126,114000.0
2013-06-13 14:00:00,24.73,24.76,24.72,24.75,289900.0,18.126,18.148,18.1187,18.1407,289900.0
2013-06-13 14:30:00,24.75,24.77,24.73,24.74,409200.0,18.1407,18.1554,18.126,18.1334,409200.0
2013-06-13 15:00:00,24.74,24.8,24.73,24.77,456700.0,18.1334,18.1774,18.126,18.1554,456700.0
2013-06-13 15:30:00,24.78,24.87,24.77,24.83,528800.0,18.1627,18.2287,18.1554,18.1993,528800.0
2013-06-14 09:30:00,24.75,24.84,24.74,24.8,180000.0,18.1407,18.2067,18.1334,18.1774,180000.0
2013-06-14 10:00:00,24.8,24.83,24.75,24.76,288800.0,18.1774,18.1993,18.1407,18.148,288800.0
2013-06-14 10:30:00,24.76,24.81,24.73,24.76,215100.0,18.148,18.1847,18.126,18.148,215100.0
2013-06-14 11:00:00,24.76,24.8,24.73,24.8,146100.0,18.148,18.1774,18.126,18.1774,146100.0
2013-06-14 11:30:00,24.8,24.8,24.72,24.76,167600.0,18.1774,18.1774,18.1187,18.148,167600.0
2013-06-14 12:00:00,24.76,24.77,24.72,24.75,62500.0,18.148,18.1554,18.1187,18.1407,62500.0
2013-06-14 12:30:00,24.75,24.8,24.72,24.74,88600.0,18.1407,18.1774,18.1187,18.1334,88600.0
2013-06-14 13:00:00,24.73,24.74,24.66,24.68,85700.0,18.126,18.1334,18.0747,18.0894,85700.0
2013-06-14 13:30:00,24.67,24.72,24.66,24.68,82600.0,18.0821,18.1187,18.0747,18.0894,82600.0
2013-06-14 14:00:00,24.68,24.76,24.66,24.74,78700.0,18.0894,18.148,18.0747,18.1334,78700.0
2013-06-14 14:30:00,24.73,24.75,24.65,24.66,131900.0,18.126,18.1407,18.0674,18.0747,131900.0
2013-06-14 15:00:00,24.66,24.78,24.66,24.74,111600.0,18.0747,18.1627,18.0747,18.1334,111600.0
2013-06-14 15:30:00,24.73,24.76,24.66,24.7,288900.0,18.126,18.148,18.0747,18.1041,288900.0
2013-06-17 09:30:00,24.89,24.93,24.82,24.9,589000.0,18.2433,18.2726,18.192,18.2507,589000.0
2013-06-17 10:00:00,24.91,24.97,24.89,24.95,283700.0,18.258,18.302,18.2433,18.2873,283700.0
2013-06-17 10:30:00,24.95,24.96,24.92,24.93,211200.0,18.2873,18.2946,18.2653,18.2726,211200.0
2013-06-17 11:00:00,24.93,24.96,24.89,24.9,81500.0,18.2726,18.2946,18.2433,18.2507,81500.0
2013-06-17 11:30:00,24.89,24.92,24.88,24.91,76400.0,18.2433,18.2653,18.236,18.258,76400.0
2013-06-17 12:00:00,24.9,24.91,24.87,24.89,50500.0,18.2507,18.258,18.2287,18.2433,50500.0
2013-06-17 12:30:00,24.89,24.91,24.83,24.83,97100.0,18.2433,18.258,18.1993,18.1993,97100.0
2013-06-17 13:00:00,24.83,24.97,24.83,24.97,349300.0,18.1993,18.302,18.1993,18.302,349300.0
2013-06-17 13:30:00,24.96,25.04,24.95,25.03,93300.0,18.2946,18.3533,18.2873,18.3459,93300.0
2013-06-17 14:00:00,25.03,25.08,24.96,25.0,461200.0,18.3459,18.3826,18.2946,18.3239,461200.0
2013-06-17 14:30:00,25.0,25.03,24.92,24.94,95800.0,18.3239,18.3459,18.2653,18.28,95800.0
2013-06-17 15:00:00,24.93,24.97,24.89,24.94,133500.0,18.2726,18.302,18.2433,18.28,133500.0
2013-06-17 15:30:00,24.95,25.06,24.94,25.03,365600.0,18.2873,18.3679,18.28,18.3459,365600.0
2013-06-18 09:30:00,25.02,25.1,24.99,25.03,96900.0,18.3386,18.3972,18.3166,18.3459,96900.0
2013-06-18 10:00:00,25.03,25.09,24.98,25.03,79500.0,18.3459,18.3899,18.3093,18.3459,79500.0
2013-06-18 10:30:00,25.02,25.13,25.02,25.12,105300.0,18.3386,18.4192,18.3386,18.4119,105300.0
2013-06-18 11:00:00,25.13,25.13,25.06,25.11,91300.0,18.4192,18.4192,18.3679,18.4046,91300.0
2013-06-18 11:30:00,25.12,25.22,25.12,25.16,101400.0,18.4119,18.4852,18.4119,18.4412,101400.0
2013-06-18 12:00:00,25.16,25.16,25.12,25.13,66300.0,18.4412,18.4412,18.4119,18.4192,66300.0
2013-06-18 12:30:00,25.13,25.21,25.13,25.2,102500.0,18.4192,18.4779,18.4192,18.4705,102500.0
2013-06-18 13:00:00,25.2,25.24,25.17,25.22,85500.0,18.4705,18.4999,18.4486,18.4852,85500.0
2013-06-18 13:30:00,25.22,25.29,25.19,25.28,146800.0,18.4852,18.5365,18.4632,18.5292,146800.0
2013-06-18 14:00:00,25.28,25.32,25.25,25.31,84300.0,18.5292,18.5585,18.5072,18.5512,84300.0
2013-06-18 14:30:00,25.32,25.34,25.29,25.33,77300.0,18.5585,18.5732,18.5365,18.5658,77300.0
2013-06-18 15:00:00,25.33,25.33,25.29,25.32,112500.0,18.5658,18.5658,18.5365,18.5585,112500.0
2013-06-18 15:30:00,25.32,25.33,25.24,25.3,418000.0,18.5585,18.5658,18.4999,18.5438,418000.0
2013-06-19 09:30:00,25.24,25.27,25.12,25.19,103400.0,18.4999,18.5218,18.4119,18.4632,103400.0
2013-06-19 10:00:00,25.19,25.33,25.16,25.32,148400.0,18.4632,18.5658,18.4412,18.5585,148400.0
2013-06-19 10:30:00,25.32,25.44,25.31,25.4,293900.0,18.5585,18.6464,18.5512,18.6171,293900.0
2013-06-19 11:00:00,25.4,25.4,25.37,25.39,61800.0,18.6171,18.6171,18.5951,18.6098,61800.0
2013-06-19 11:30:00,25.38,25.4,25.36,25.37,62800.0,18.6025,18.6171,18.5878,18.5951,62800.0
2013-06-19 12:00:00,25.37,25.39,25.34,25.37,90100.0,18.5951,18.6098,18.5732,18.5951,90100.0
2013-06-19 12:30:00,25.37,25.41,25.36,25.4,85500.0,18.5951,18.6245,18.5878,18.6171,85500.0
2013-06-19 13:00:00,25.4,25.46,25.39,25.44,87400.0,18.6171,18.6611,18.6098,18.6464,87400.0
2013-06-19 13:30:00,25.44,25.5,25.43,25.49,102000.0,18.6464,18.6904,18.6391,18.6831,102000.0
2013-06-19 14:00:00,25.49,25.5,25.3,25.38,231700.0,18.6831,18.6904,18.5438,18.6025,231700.0
2013-06-19 14:30:00,25.38,25.42,25.12,25.13,260700.0,18.6025,18.6318,18.4119,18.4192,260700.0
2013-06-19 15:00:00,25.14,25.27,25.08,25.26,268700.0,18.4266,18.5218,18.3826,18.5145,268700.0
2013-06-19 15:30:00,25.26,25.27,25.01,25.02,601800.0,18.5145,18.5218,18.3313,18.3386,601800.0
2013-06-20 09:30:00,24.87,24.9,24.74,24.78,198100.0,18.2287,18.2507,18.1334,18.1627,198100.0
2013-06-20 10:00:00,24.78,24.89,24.77,24.82,327000.0,18.1627,18.2433,18.1554,18.192,327000.0
2013-06-20 10:30:00,24.82,24.92,24.78,24.88,261700.0,18.192,18.2653,18.1627,18.236,261700.0
2013-06-20 11:00:00,24.88,24.91,24.81,24.9,120100.0,18.236,18.258,18.1847,18.2507,120100.0
2013-06-20 11:30:00,24.9,24.92,24.85,24.91,96700.0,18.2507,18.2653,18.214,18.258,96700.0
2013-06-20 12:00:00,24.91,24.98,24.88,24.95,143900.0,18.258,18.3093,18.236,18.2873,143900.0
2013-06-20 12:30:00,24.95,24.99,24.93,24.93,132000.0,18.2873,18.3166,18.2726,18.2726,132000.0
2013-06-20 13:00:00,24.93,24.94,24.85,24.89,117000.0,18.2726,18.28,18.214,18.2433,117000.0
2013-06-20 13:30:00,24.88,24.93,24.84,24.87,146500.0,18.236,18.2726,18.2067,18.2287,146500.0
2013-06-20 14:00:00,24.87,24.88,24.75,24.76,201200.0,18.2287,18.236,18.1407,18.148,201200.0
2013-06-20 14:30:00,24.76,24.81,24.66,24.68,148900.0,18.148,18.1847,18.0747,18.0894,148900.0
2013-06-20 15:00:00,24.68,24.76,24.64,24.66,203000.0,18.0894,18.148,18.0601,18.0747,203000.0
2013-06-20 15:30:00,24.65,24.69,24.52,24.61,723100.0,18.0674,18.0967,17.9721,18.0381,723100.0
2013-06-21 09:30:00,24.67,24.75,24.54,24.59,994200.0,18.0821,18.1407,17.9868,18.0234,994200.0
2013-06-21 10:00:00,24.59,24.6,24.54,24.58,206700.0,18.0234,18.0308,17.9868,18.0161,206700.0
2013-06-21 10:30:00,24.58,24.65,24.55,24.61,275400.0,18.0161,18.0674,17.9941,18.0381,275400.0
2013-06-21 11:00:00,24.61,24.62,24.41,24.41,171500.0,18.0381,18.0454,17.8915,17.8915,171500.0
2013-06-21 11:30:00,24.41,24.47,24.36,24.42,258200.0,17.8915,17.9355,17.8549,17.8988,258200.0
2013-06-21 12:00:00,24.43,24.45,24.31,24.35,170400.0,17.9062,17.9208,17.8182,17.8475,170400.0
2013-06-21 12:30:00,24.35,24.51,24.33,24.51,165300.0,17.8475,17.9648,17.8329,17.9648,165300.0
2013-06-21 13:00:00,24.5,24.6,24.46,24.55,163900.0,17.9575,18.0308,17.9282,17.9941,163900.0
2013-06-21 13:30:00,24.55,24.58,24.48,24.5,101400.0,17.9941,18.0161,17.9428,17.9575,101400.0
2013-06-21 14:00:00,24.5,24.59,24.48,24.58,155000.0,17.9575,18.0234,17.9428,18.0161,155000.0
2013-06-21 14:30:00,24.58,24.59,24.53,24.59,178800.0,18.0161,18.0234,17.9795,18.0234,178800.0
2013-06-21 15:00:00,24.59,24.65,24.57,24.65,159200.0,18.0234,18.0674,18.0088,18.0674,159200.0
2013-06-21 15:30:00,24.66,24.67,24.54,24.56,481400.0,18.0747,18.0821,17.9868,18.0014,481400.0
2013-06-24 09:30:00,24.32,24.35,24.12,24.13,254400.0,17.8255,17.8475,17.6789,17.6863,254400.0
2013-06-24 10:00:00,24.14,24.23,24.07,24.16,218400.0,17.6936,17.7596,17.6423,17.7083,218400.0
2013-06-24 10:30:00,24.15,24.3,24.12,24.22,249700.0,17.7009,17.8109,17.6789,17.7522,249700.0
2013-06-24 11:00:00,24.21,24.22,24.04,24.04,202900.0,17.7449,17.7522,17.6203,17.6203,202900.0
2013-06-24 11:30:00,24.04,24.12,24.03,24.11,191200.0,17.6203,17.6789,17.613,17.6716,191200.0
2013-06-24 12:00:00,24.11,24.14,23.99,24.06,167000.0,17.6716,17.6936,17.5837,17.635,167000.0
2013-06-24 12:30:00,24.06,24.11,24.06,24.09,136200.0,17.635,17.6716,17.635,17.657,136200.0
2013-06-24 13:00:00,24.09,24.13,24.02,24.1,179500.0,17.657,17.6863,17.6056,17.6643,179500.0
2013-06-24 13:30:00,24.1,24.17,24.09,24.17,289900.0,17.6643,17.7156,17.657,17.7156,289900.0
2013-06-24 14:00:00,24.17,24.26,24.16,24.25,389900.0,17.7156,17.7816,17.7083,17.7742,389900.0
2013-06-24 14:30:00,24.25,24.34,24.24,24.28,566700.0,17.7742,17.8402,17.7669,17.7962,566700.0
2013-06-24 15:00:00,24.28,24.32,24.2,24.2,459400.0,17.7962,17.8255,17.7376,17.7376,459400.0
2013-06-24 15:30:00,24.2,24.24,24.1,24.1,752900.0,17.7376,17.7669,17.6643,17.6643,752900.0
2013-06-25 09:30:00,24.28,24.42,24.23,24.28,318800.0,17.7962,17.8988,17.7596,17.7962,318800.0
2013-06-25 10:00:00,24.27,24.31,24.2,24.29,218800.0,17.7889,17.8182,17.7376,17.8035,218800.0
2013-06-25 10:30:00,24.28,24.33,24.26,24.31,247400.0,17.7962,17.8329,17.7816,17.8182,247400.0
2013-06-25 11:00:00,24.3,24.35,24.29,24.35,159300.0,17.8109,17.8475,17.8035,17.8475,159300.0
2013-06-25 11:30:00,24.34,24.42,24.34,24.42,112600.0,17.8402,17.8988,17.8402,17.8988,112600.0
2013-06-25 12:00:00,24.41,24.48,24.4,24.44,144800.0,17.8915,17.9428,17.8842,17.9135,144800.0
2013-06-25 12:30:00,24.43,24.47,24.42,24.45,108300.0,17.9062,17.9355,17.8988,17.9208,108300.0
2013-06-25 13:00:00,24.45,24.48,24.35,24.36,106800.0,17.9208,17.9428,17.8475,17.8549,106800.0
2013-06-25 13:30:00,24.36,24.38,24.32,24.34,141700.0,17.8549,17.8695,17.8255,17.8402,141700.0
2013-06-25 14:00:00,24.34,24.35,24.3,24.34,186400.0,17.8402,17.8475,17.8109,17.8402,186400.0
2013-06-25 14:30:00,24.33,24.38,24.29,24.3,139700.0,17.8329,17.8695,17.8035,17.8109,139700.0
2013-06-25 15:00:00,24.3,24.4,24.3,24.39,195000.0,17.8109,17.8842,17.8109,17.8768,195000.0
2013-06-25 15:30:00,24.39,24.42,24.32,24.35,559500.0,17.8768,17.8988,17.8255,17.8475,559500.0
2013-06-26 09:30:00,24.52,24.65,24.49,24.6,179200.0,17.9721,18.0674,17.9501,18.0308,179200.0
2013-06-26 10:00:00,24.61,24.64,24.6,24.6,101200.0,18.0381,18.0601,18.0308,18.0308,101200.0
2013-06-26 10:30:00,24.6,24.69,24.6,24.65,208700.0,18.0308,18.0967,18.0308,18.0674,208700.0
2013-06-26 11:00:00,24.65,24.71,24.62,24.71,150800.0,18.0674,18.1114,18.0454,18.1114,150800.0
2013-06-26 11:30:00,24.71,24.74,24.68,24.72,125900.0,18.1114,18.1334,18.0894,18.1187,125900.0
2013-06-26 12:00:00,24.72,24.85,24.71,24.85,96800.0,18.1187,18.214,18.1114,18.214,96800.0
2013-06-26 12:30:00,24.84,24.86,24.79,24.84,142800.0,18.2067,18.2213,18.17,18.2067,142800.0
2013-06-26 13:00:00,24.84,24.94,24.82,24.94,188400.0,18.2067,18.28,18.192,18.28,188400.0
2013-06-26 13:30:00,24.93,24.96,24.85,24.92,311800.0,18.2726,18.2946,18.214,18.2653,311800.0
2013-06-26 14:00:00,24.92,24.93,24.87,24.9,165400.0,18.2653,18.2726,18.2287,18.2507,165400.0
2013-06-26 14:30:00,24.9,24.94,24.88,24.93,156200.0,18.2507,18.28,18.236,18.2726,156200.0
2013-06-26 15:00:00,24.93,24.98,24.93,24.98,212100.0,18.2726,18.3093,18.2726,18.3093,212100.0
2013-06-26 15:30:00,24.97,24.98,24.93,24.93,420800.0,18.302,18.3093,18.2726,18.2726,420800.0
2013-06-27 09:30:00,25.06,25.18,25.03,25.14,186100.0,18.3679,18.4559,18.3459,18.4266,186100.0
2013-06-27 10:00:00,25.15,25.2,25.12,25.2,142700.0,18.4339,18.4705,18.4119,18.4705,142700.0
2013-06-27 10:30:00,25.2,25.28,25.19,25.24,112000.0,18.4705,18.5292,18.4632,18.4999,112000.0
2013-06-27 11:00:00,25.24,25.25,25.18,25.2,85300.0,18.4999,18.5072,18.4559,18.4705,85300.0
2013-06-27 11:30:00,25.19,25.3,25.19,25.3,68200.0,18.4632,18.5438,18.4632,18.5438,68200.0
2013-06-27 12:00:00,25.3,25.31,25.2,25.22,131100.0,18.5438,18.5512,18.4705,18.4852,131100.0
2013-06-27 12:30:00,25.22,25.33,25.22,25.33,122300.0,18.4852,18.5658,18.4852,18.5658,122300.0
2013-06-27 13:00:00,25.32,25.35,25.29,25.32,129600.0,18.5585,18.5805,18.5365,18.5585,129600.0
2013-06-27 13:30:00,25.33,25.36,25.31,25.32,122300.0,18.5658,18.5878,18.5512,18.5585,122300.0
2013-06-27 14:00:00,25.31,25.31,25.26,25.27,179900.0,18.5512,18.5512,18.5145,18.5218,179900.0
2013-06-27 14:30:00,25.28,25.29,25.23,25.25,170000.0,18.5292,18.5365,18.4925,18.5072,170000.0
2013-06-27 15:00:00,25.25,25.3,25.24,25.29,147500.0,18.5072,18.5438,18.4999,18.5365,147500.0
2013-06-27 15:30:00,25.29,25.3,25.25,25.26,354600.0,18.5365,18.5438,18.5072,18.5145,354600.0
2013-06-28 09:30:00,25.23,25.24,25.07,25.08,234200.0,18.4925,18.4999,18.3753,18.3826,234200.0
2013-06-28 10:00:00,25.07,25.23,25.03,25.23,114700.0,18.3753,18.4925,18.3459,18.4925,114700.0
2013-06-28 10:30:00,25.23,25.28,25.23,25.26,361500.0,18.4925,18.5292,18.4925,18.5145,361500.0
2013-06-28 11:00:00,25.26,25.32,25.25,25.26,192800.0,18.5145,18.5585,18.5072,18.5145,192800.0
2013-06-28 11:30:00,25.27,25.3,25.23,25.25,186000.0,18.5218,18.5438,18.4925,18.5072,186000.0
2013-06-28 12:00:00,25.25,25.25,25.17,25.2,176100.0,18.5072,18.5072,18.4486,18.4705,176100.0
2013-06-28 12:30:00,25.2,25.29,25.18,25.26,145400.0,18.4705,18.5365,18.4559,18.5145,145400.0
2013-06-28 13:00:00,25.26,25.3,25.24,25.27,136100.0,18.5145,18.5438,18.4999,18.5218,136100.0
2013-06-28 13:30:00,25.27,25.28,25.22,25.26,131800.0,18.5218,18.5292,18.4852,18.5145,131800.0
2013-06-28 14:00:00,25.25,25.3,25.23,25.3,132000.0,18.5072,18.5438,18.4925,18.5438,132000.0
2013-06-28 14:30:00,25.3,25.31,25.25,25.28,180100.0,18.5438,18.5512,18.5072,18.5292,180100.0
2013-06-28 15:00:00,25.28,25.37,25.26,25.37,192600.0,18.5292,18.5951,18.5145,18.5951,192600.0
2013-06-28 15:30:00,25.37,25.46,25.37,25.4,1470100.0,18.5951,18.6611,18.5951,18.6171,1470100.0
2013-07-01 09:30:00,25.48,25.68,25.46,25.64,175100.0,18.6758,18.8224,18.6611,18.793,175100.0
2013-07-01 10:00:00,25.64,25.68,25.52,25.54,236300.0,18.793,18.8224,18.7051,18.7197,236300.0
2013-07-01 10:30:00,25.54,25.59,25.49,25.54,128900.0,18.7197,18.7564,18.6831,18.7197,128900.0
2013-07-01 11:00:00,25.54,25.6,25.53,25.57,105600.0,18.7197,18.7637,18.7124,18.7417,105600.0
2013-07-01 11:30:00,25.57,25.63,25.56,25.63,203400.0,18.7417,18.7857,18.7344,18.7857,203400.0
2013-07-01 12:00:00,25.63,25.64,25.58,25.58,84700.0,18.7857,18.793,18.7491,18.7491,84700.0
2013-07-01 12:30:00,25.59,25.68,25.59,25.64,114100.0,18.7564,18.8224,18.7564,18.793,114100.0
2013-07-01 13:00:00,25.65,25.67,25.64,25.67,145100.0,18.8004,18.815,18.793,18.815,145100.0
2013-07-01 13:30:00,25.67,25.68,25.63,25.65,135700.0,18.815,18.8224,18.7857,18.8004,135700.0
2013-07-01 14:00:00,25.64,25.65,25.62,25.64,143500.0,18.793,18.8004,18.7784,18.793,143500.0
2013-07-01 14:30:00,25.64,25.66,25.63,25.65,160000.0,18.793,18.8077,18.7857,18.8004,160000.0
2013-07-01 15:00:00,25.65,25.7,25.63,25.64,189700.0,18.8004,18.837,18.7857,18.793,189700.0
2013-07-01 15:30:00,25.63,25.64,25.54,25.58,454100.0,18.7857,18.793,18.7197,18.7491,454100.0
2013-07-02 09:30:00,25.58,25.74,25.57,25.67,113400.0,18.7491,18.8663,18.7417,18.815,113400.0
2013-07-02 10:00:00,25.67,25.72,25.64,25.7,123100.0,18.815,18.8517,18.793,18.837,123100.0
2013-07-02 10:30:00,25.7,25.72,25.67,25.68,148300.0,18.837,18.8517,18.815,18.8224,148300.0
2013-07-02 11:00:00,25.67,25.68,25.58,25.6,86700.0,18.815,18.8224,18.7491,18.7637,86700.0
2013-07-02 11:30:00,25.6,25.65,25.59,25.62,70500.0,18.7637,18.8004,18.7564,18.7784,70500.0
2013-07-02 12:00:00,25.62,25.65,25.58,25.61,54600.0,18.7784,18.8004,18.7491,18.7711,54600.0
2013-07-02 12:30:00,25.61,25.62,25.58,25.62,64200.0,18.7711,18.7784,18.7491,18.7784,64200.0
2013-07-02 13:00:00,25.61,25.62,25.52,25.53,47700.0,18.7711,18.7784,18.7051,18.7124,47700.0
2013-07-02 13:30:00,25.52,25.54,25.46,25.49,91500.0,18.7051,18.7197,18.6611,18.6831,91500.0
2013-07-02 14:00:00,25.48,25.48,25.38,25.39,115300.0,18.6758,18.6758,18.6025,18.6098,115300.0
2013-07-02 14:30:00,25.39,25.45,25.36,25.45,96900.0,18.6098,18.6538,18.5878,18.6538,96900.0
2013-07-02 15:00:00,25.45,25.47,25.37,25.39,115600.0,18.6538,18.6684,18.5951,18.6098,115600.0
2013-07-02 15:30:00,25.39,25.48,25.34,25.45,397000.0,18.6098,18.6758,18.5732,18.6538,397000.0
2013-07-03 09:30:00,25.33,25.41,25.26,25.36,82200.0,18.5658,18.6245,18.5145,18.5878,82200.0
2013-07-03 10:00:00,25.36,25.38,25.28,25.34,127900.0,18.5878,18.6025,18.5292,18.5732,127900.0
2013-07-03 10:30:00,25.35,25.42,25.32,25.4,90400.0,18.5805,18.6318,18.5585,18.6171,90400.0
2013-07-03 11:00:00,25.4,25.48,25.39,25.42,125000.0,18.6171,18.6758,18.6098,18.6318,125000.0
2013-07-03 11:30:00,25.42,25.5,25.41,25.5,57500.0,18.6318,18.6904,18.6245,18.6904,57500.0
2013-07-03 12:00:00,25.51,25.52,25.47,25.49,69700.0,18.6978,18.7051,18.6684,18.6831,69700.0
2013-07-03 12:30:00,25.49,25.49,25.42,25.43,186900.0,18.6831,18.6831,18.6318,18.6391,186900.0
2013-07-05 09:30:00,25.65,25.73,25.57,25.64,75200.0,18.8004,18.859,18.7417,18.793,75200.0
2013-07-05 10:00:00,25.64,25.64,25.58,25.59,63700.0,18.793,18.793,18.7491,18.7564,63700.0
2013-07-05 10:30:00,25.58,25.63,25.55,25.63,77900.0,18.7491,18.7857,18.7271,18.7857,77900.0
2013-07-05 11:00:00,25.63,25.73,25.63,25.7,61300.0,18.7857,18.859,18.7857,18.837,61300.0
2013-07-05 11:30:00,25.7,25.73,25.63,25.71,49700.0,18.837,18.859,18.7857,18.8443,49700.0
2013-07-05 12:00:00,25.72,25.82,25.72,25.76,75200.0,18.8517,18.925,18.8517,18.881,75200.0
2013-07-05 12:30:00,25.77,25.8,25.77,25.79,59200.0,18.8883,18.9103,18.8883,18.903,59200.0
2013-07-05 13:00:00,25.79,25.82,25.74,25.8,56400.0,18.903,18.925,18.8663,18.9103,56400.0
2013-07-05 13:30:00,25.8,25.84,25.8,25.82,53100.0,18.9103,18.9396,18.9103,18.925,53100.0
2013-07-05 14:00:00,25.83,25.89,25.82,25.89,77700.0,18.9323,18.9763,18.925,18.9763,77700.0
2013-07-05 14:30:00,25.89,25.91,25.87,25.88,57000.0,18.9763,18.9909,18.9616,18.969,57000.0
2013-07-05 15:00:00,25.88,25.88,25.8,25.82,59900.0,18.969,18.969,18.9103,18.925,59900.0
2013-07-05 15:30:00,25.83,25.96,25.81,25.96,271400.0,18.9323,19.0276,18.9176,19.0276,271400.0
2013-07-08 09:30:00,26.04,26.2,25.98,26.16,144800.0,19.0862,19.2035,19.0422,19.1742,144800.0
2013-07-08 10:00:00,26.16,26.19,26.07,26.08,137200.0,19.1742,19.1962,19.1082,19.1155,137200.0
2013-07-08 10:30:00,26.09,26.22,26.09,26.22,112000.0,19.1229,19.2182,19.1229,19.2182,112000.0
2013-07-08 11:00:00,26.22,26.24,26.18,26.19,78600.0,19.2182,19.2328,19.1888,19.1962,78600.0
2013-07-08 11:30:00,26.2,26.2,26.13,26.16,70500.0,19.2035,19.2035,19.1522,19.1742,70500.0
2013-07-08 12:00:00,26.16,26.17,26.13,26.14,59600.0,19.1742,19.1815,19.1522,19.1595,59600.0
2013-07-08 12:30:00,26.14,26.16,26.11,26.15,58700.0,19.1595,19.1742,19.1375,19.1669,58700.0
2013-07-08 13:00:00,26.15,26.18,26.12,26.15,71400.0,19.1669,19.1888,19.1449,19.1669,71400.0
2013-07-08 13:30:00,26.15,26.2,26.15,26.2,88500.0,19.1669,19.2035,19.1669,19.2035,88500.0
2013-07-08 14:00:00,26.2,26.23,26.18,26.23,108700.0,19.2035,19.2255,19.1888,19.2255,108700.0
2013-07-08 14:30:00,26.23,26.26,26.23,26.25,160800.0,19.2255,19.2475,19.2255,19.2401,160800.0
2013-07-08 15:00:00,26.24,26.25,26.17,26.17,111700.0,19.2328,19.2401,19.1815,19.1815,111700.0
2013-07-08 15:30:00,26.17,26.19,26.12,26.17,276800.0,19.1815,19.1962,19.1449,19.1815,276800.0
2013-07-09 09:30:00,26.35,26.54,26.08,26.25,832700.0,19.3134,19.4527,19.1155,19.2401,832700.0
2013-07-09 10:00:00,26.26,26.26,26.07,26.08,317300.0,19.2475,19.2475,19.1082,19.1155,317300.0
2013-07-09 10:30:00,26.07,26.17,25.89,26.1,795600.0,19.1082,19.1815,18.9763,19.1302,795600.0
2013-07-09 11:00:00,26.1,26.17,26.09,26.16,304000.0,19.1302,19.1815,19.1229,19.1742,304000.0
2013-07-09 11:30:00,26.16,26.16,26.12,26.16,232900.0,19.1742,19.1742,19.1449,19.1742,232900.0
2013-07-09 12:00:00,26.16,26.16,26.1,26.12,138300.0,19.1742,19.1742,19.1302,19.1449,138300.0
2013-07-09 12:30:00,26.12,26.15,26.1,26.15,297200.0,19.1449,19.1669,19.1302,19.1669,297200.0
2013-07-09 13:00:00,26.15,26.16,26.12,26.13,102000.0,19.1669,19.1742,19.1449,19.1522,102000.0
2013-07-09 13:30:00,26.13,26.14,26.1,26.12,242100.0,19.1522,19.1595,19.1302,19.1449,242100.0
2013-07-09 14:00:00,26.11,26.12,26.04,26.09,248600.0,19.1375,19.1449,19.0862,19.1229,248600.0
2013-07-09 14:30:00,26.09,26.11,26.01,26.05,518000.0,19.1229,19.1375,19.0642,19.0936,518000.0
2013-07-09 15:00:00,26.05,26.09,26.0,26.05,506100.0,19.0936,19.1229,19.0569,19.0936,506100.0
2013-07-09 15:30:00,26.05,26.13,26.05,26.12,476300.0,19.0936,19.1522,19.0936,19.1449,476300.0
2013-07-10 09:30:00,26.11,26.21,26.04,26.13,157000.0,19.1375,19.2108,19.0862,19.1522,157000.0
2013-07-10 10:00:00,26.13,26.16,26.07,26.08,121100.0,19.1522,19.1742,19.1082,19.1155,121100.0
2013-07-10 10:30:00,26.09,26.12,26.03,26.04,219200.0,19.1229,19.1449,19.0789,19.0862,219200.0
2013-07-10 11:00:00,26.04,26.07,26.03,26.05,98200.0,19.0862,19.1082,19.0789,19.0936,98200.0
2013-07-10 11:30:00,26.04,26.05,26.01,26.03,81600.0,19.0862,19.0936,19.0642,19.0789,81600.0
2013-07-10 12:00:00,26.03,26.04,26.02,26.03,55900.0,19.0789,19.0862,19.0716,19.0789,55900.0
2013-07-10 12:30:00,26.02,26.03,26.01,26.02,43600.0,19.0716,19.0789,19.0642,19.0716,43600.0
2013-07-10 13:00:00,26.01,26.02,25.97,26.0,116900.0,19.0642,19.0716,19.0349,19.0569,116900.0
2013-07-10 13:30:00,26.0,26.03,25.99,26.03,153400.0,19.0569,19.0789,19.0496,19.0789,153400.0
2013-07-10 14:00:00,26.03,26.05,25.94,25.97,427700.0,19.0789,19.0936,19.0129,19.0349,427700.0
2013-07-10 14:30:00,25.98,26.03,25.93,26.01,141500.0,19.0422,19.0789,19.0056,19.0642,141500.0
2013-07-10 15:00:00,26.01,26.05,25.98,26.01,216900.0,19.0642,19.0936,19.0422,19.0642,216900.0
2013-07-10 15:30:00,26.01,26.08,26.01,26.02,1042100.0,19.0642,19.1155,19.0642,19.0716,1042100.0
2013-07-11 09:30:00,25.98,25.98,25.43,25.44,690000.0,19.0422,19.0422,18.6391,18.6464,690000.0
2013-07-11 10:00:00,25.45,25.64,25.31,25.64,656000.0,18.6538,18.793,18.5512,18.793,656000.0
2013-07-11 10:30:00,25.65,25.7,25.51,25.59,536300.0,18.8004,18.837,18.6978,18.7564,536300.0
2013-07-11 11:00:00,25.59,25.68,25.55,25.55,356400.0,18.7564,18.8224,18.7271,18.7271,356400.0
2013-07-11 11:30:00,25.56,25.72,25.55,25.68,168900.0,18.7344,18.8517,18.7271,18.8224,168900.0
2013-07-11 12:00:00,25.67,25.76,25.62,25.67,124800.0,18.815,18.881,18.7784,18.815,124800.0
2013-07-11 12:30:00,25.66,25.67,25.62,25.64,177000.0,18.8077,18.815,18.7784,18.793,177000.0
2013-07-11 13:00:00,25.64,25.66,25.61,25.61,134600.0,18.793,18.8077,18.7711,18.7711,134600.0
2013-07-11 13:30:00,25.6,25.66,25.57,25.66,87400.0,18.7637,18.8077,18.7417,18.8077,87400.0
2013-07-11 14:00:00,25.66,25.83,25.66,25.72,556000.0,18.8077,18.9323,18.8077,18.8517,556000.0
2013-07-11 14:30:00,25.73,25.75,25.62,25.63,222300.0,18.859,18.8737,18.7784,18.7857,222300.0
2013-07-11 15:00:00,25.62,25.79,25.61,25.78,233900.0,18.7784,18.903,18.7711,18.8957,233900.0
2013-07-11 15:30:00,25.78,25.82,25.7,25.75,918400.0,18.8957,18.925,18.837,18.8737,918400.0
2013-07-12 09:30:00,25.81,25.84,25.7,25.71,275900.0,18.9176,18.9396,18.837,18.8443,275900.0
2013-07-12 10:00:00,25.71,25.9,25.7,25.9,322000.0,18.8443,18.9836,18.837,18.9836,322000.0
2013-07-12 10:30:00,25.9,25.93,25.8,25.84,196300.0,18.9836,19.0056,18.9103,18.9396,196300.0
2013-07-12 11:00:00,25.85,25.85,25.79,25.8,108000.0,18.947,18.947,18.903,18.9103,108000.0
2013-07-12 11:30:00,25.8,25.87,25.8,25.83,83500.0,18.9103,18.9616,18.9103,18.9323,83500.0
2013-07-12 12:00:00,25.83,25.92,25.83,25.92,128800.0,18.9323,18.9983,18.9323,18.9983,128800.0
2013-07-12 12:30:00,25.92,25.93,25.89,25.92,100400.0,18.9983,19.0056,18.9763,18.9983,100400.0
2013-07-12 13:00:00,25.92,25.98,25.92,25.97,125600.0,18.9983,19.0422,18.9983,19.0349,125600.0
2013-07-12 13:30:00,25.98,25.99,25.95,25.97,87700.0,19.0422,19.0496,19.0203,19.0349,87700.0
2013-07-12 14:00:00,25.98,25.98,25.91,25.94,175100.0,19.0422,19.0422,18.9909,19.0129,175100.0
2013-07-12 14:30:00,25.94,25.96,25.93,25.95,158500.0,19.0129,19.0276,19.0056,19.0203,158500.0
2013-07-12 15:00:00,25.95,25.95,25.92,25.95,155400.0,19.0203,19.0203,18.9983,19.0203,155400.0
2013-07-12 15:30:00,25.95,25.99,25.92,25.95,555100.0,19.0203,19.0496,18.9983,19.0203,555100.0
2013-07-15 09:30:00,26.02,26.07,25.79,25.79,188400.0,19.0716,19.1082,18.903,18.903,188400.0
2013-07-15 10:00:00,25.79,25.93,25.79,25.86,214900.0,18.903,19.0056,18.903,18.9543,214900.0
2013-07-15 10:30:00,25.85,25.87,25.79,25.87,181400.0,18.947,18.9616,18.903,18.9616,181400.0
2013-07-15 11:00:00,25.87,25.89,25.85,25.89,112200.0,18.9616,18.9763,18.947,18.9763,112200.0
2013-07-15 11:30:00,25.89,25.97,25.89,25.92,63400.0,18.9763,19.0349,18.9763,18.9983,63400.0
2013-07-15 12:00:00,25.92,25.92,25.89,25.9,120100.0,18.9983,18.9983,18.9763,18.9836,120100.0
2013-07-15 12:30:00,25.89,25.9,25.64,25.87,611600.0,18.9763,18.9836,18.793,18.9616,611600.0
2013-07-15 13:00:00,25.87,25.87,25.79,25.8,241500.0,18.9616,18.9616,18.903,18.9103,241500.0
2013-07-15 13:30:00,25.8,25.84,25.79,25.79,108200.0,18.9103,18.9396,18.903,18.903,108200.0
2013-07-15 14:00:00,25.8,25.8,25.77,25.77,145000.0,18.9103,18.9103,18.8883,18.8883,145000.0
2013-07-15 14:30:00,25.78,25.79,25.77,25.78,135200.0,18.8957,18.903,18.8883,18.8957,135200.0
2013-07-15 15:00:00,25.78,25.79,25.76,25.78,187000.0,18.8957,18.903,18.881,18.8957,187000.0
2013-07-15 15:30:00,25.78,25.79,25.77,25.79,517800.0,18.8957,18.903,18.8883,18.903,517800.0
2013-07-16 09:30:00,25.81,25.99,25.81,25.91,290600.0,18.9176,19.0496,18.9176,18.9909,290600.0
2013-07-16 10:00:00,25.93,25.99,25.9,25.9,245000.0,19.0056,19.0496,18.9836,18.9836,245000.0
2013-07-16 10:30:00,25.9,25.96,25.81,25.81,197600.0,18.9836,19.0276,18.9176,18.9176,197600.0
2013-07-16 11:00:00,25.82,25.85,25.81,25.82,135300.0,18.925,18.947,18.9176,18.925,135300.0
2013-07-16 11:30:00,25.81,25.81,25.76,25.79,96400.0,18.9176,18.9176,18.881,18.903,96400.0
2013-07-16 12:00:00,25.8,25.83,25.79,25.79,78500.0,18.9103,18.9323,18.903,18.903,78500.0
2013-07-16 12:30:00,25.8,25.82,25.79,25.82,45200.0,18.9103,18.925,18.903,18.925,45200.0
2013-07-16 13:00:00,25.82,25.82,25.76,25.79,135200.0,18.925,18.925,18.881,18.903,135200.0
2013-07-16 13:30:00,25.79,25.81,25.76,25.78,210600.0,18.903,18.9176,18.881,18.8957,210600.0
2013-07-16 14:00:00,25.78,25.83,25.77,25.79,201100.0,18.8957,18.9323,18.8883,18.903,201100.0
2013-07-16 14:30:00,25.79,25.79,25.68,25.7,315200.0,18.903,18.903,18.8224,18.837,315200.0
2013-07-16 15:00:00,25.7,25.74,25.68,25.7,304800.0,18.837,18.8663,18.8224,18.837,304800.0
2013-07-16 15:30:00,25.71,25.72,25.67,25.7,438600.0,18.8443,18.8517,18.815,18.837,438600.0
2013-07-17 09:30:00,25.74,25.83,25.72,25.79,155200.0,18.8663,18.9323,18.8517,18.903,155200.0
2013-07-17 10:00:00,25.78,25.82,25.75,25.8,103900.0,18.8957,18.925,18.8737,18.9103,103900.0
2013-07-17 10:30:00,25.8,25.84,25.72,25.78,113800.0,18.9103,18.9396,18.8517,18.8957,113800.0
2013-07-17 11:00:00,25.78,25.84,25.75,25.83,275600.0,18.8957,18.9396,18.8737,18.9323,275600.0
2013-07-17 11:30:00,25.83,25.83,25.76,25.76,109700.0,18.9323,18.9323,18.881,18.881,109700.0
2013-07-17 12:00:00,25.76,25.78,25.71,25.72,113000.0,18.881,18.8957,18.8443,18.8517,113000.0
2013-07-17 12:30:00,25.72,25.76,25.71,25.74,96400.0,18.8517,18.881,18.8443,18.8663,96400.0
2013-07-17 13:00:00,25.74,25.76,25.7,25.7,107200.0,18.8663,18.881,18.837,18.837,107200.0
2013-07-17 13:30:00,25.7,25.72,25.69,25.7,125600.0,18.837,18.8517,18.8297,18.837,125600.0
2013-07-17 14:00:00,25.7,25.76,25.7,25.75,179700.0,18.837,18.881,18.837,18.8737,179700.0
2013-07-17 14:30:00,25.75,25.75,25.69,25.7,116400.0,18.8737,18.8737,18.8297,18.837,116400.0
2013-07-17 15:00:00,25.69,25.75,25.69,25.74,108700.0,18.8297,18.8737,18.8297,18.8663,108700.0
2013-07-17 15:30:00,25.75,25.75,25.69,25.72,401400.0,18.8737,18.8737,18.8297,18.8517,401400.0
2013-07-18 09:30:00,25.77,25.98,25.76,25.82,192100.0,18.8883,19.0422,18.881,18.925,192100.0
2013-07-18 10:00:00,25.82,25.86,25.77,25.82,287000.0,18.925,18.9543,18.8883,18.925,287000.0
2013-07-18 10:30:00,25.83,25.88,25.78,25.84,291400.0,18.9323,18.969,18.8957,18.9396,291400.0
2013-07-18 11:00:00,25.83,25.83,25.79,25.81,80700.0,18.9323,18.9323,18.903,18.9176,80700.0
2013-07-18 11:30:00,25.81,25.84,25.79,25.84,537700.0,18.9176,18.9396,18.903,18.9396,537700.0
2013-07-18 12:00:00,25.84,25.92,25.84,25.86,315200.0,18.9396,18.9983,18.9396,18.9543,315200.0
2013-07-18 12:30:00,25.86,25.88,25.86,25.88,192300.0,18.9543,18.969,18.9543,18.969,192300.0
2013-07-18 13:00:00,25.88,25.89,25.84,25.85,281600.0,18.969,18.9763,18.9396,18.947,281600.0
2013-07-18 13:30:00,25.85,25.89,25.84,25.88,297800.0,18.947,18.9763,18.9396,18.969,297800.0
2013-07-18 14:00:00,25.87,25.92,25.85,25.91,135300.0,18.9616,18.9983,18.947,18.9909,135300.0
2013-07-18 14:30:00,25.92,26.0,25.91,26.0,151900.0,18.9983,19.0569,18.9909,19.0569,151900.0
2013-07-18 15:00:00,25.99,26.02,25.95,26.02,224100.0,19.0496,19.0716,19.0203,19.0716,224100.0
2013-07-18 15:30:00,26.01,26.02,25.94,25.97,350700.0,19.0642,19.0716,19.0129,19.0349,350700.0
2013-07-19 09:30:00,26.06,26.06,25.87,26.0,472200.0,19.1009,19.1009,18.9616,19.0569,472200.0
2013-07-19 10:00:00,25.99,26.02,25.98,25.99,114600.0,19.0496,19.0716,19.0422,19.0496,114600.0
2013-07-19 10:30:00,25.99,26.03,25.98,26.0,101500.0,19.0496,19.0789,19.0422,19.0569,101500.0
2013-07-19 11:00:00,26.0,26.09,26.0,26.06,102400.0,19.0569,19.1229,19.0569,19.1009,102400.0
2013-07-19 11:30:00,26.05,26.11,26.05,26.1,119000.0,19.0936,19.1375,19.0936,19.1302,119000.0
2013-07-19 12:00:00,26.09,26.14,26.09,26.12,78300.0,19.1229,19.1595,19.1229,19.1449,78300.0
2013-07-19 12:30:00,26.12,26.19,26.11,26.19,103200.0,19.1449,19.1962,19.1375,19.1962,103200.0
2013-07-19 13:00:00,26.19,26.2,26.16,26.19,127800.0,19.1962,19.2035,19.1742,19.1962,127800.0
2013-07-19 13:30:00,26.2,26.21,26.18,26.2,93800.0,19.2035,19.2108,19.1888,19.2035,93800.0
2013-07-19 14:00:00,26.2,26.29,26.19,26.29,200800.0,19.2035,19.2695,19.1962,19.2695,200800.0
2013-07-19 14:30:00,26.29,26.32,26.26,26.32,313900.0,19.2695,19.2915,19.2475,19.2915,313900.0
2013-07-19 15:00:00,26.32,26.35,26.26,26.27,218400.0,19.2915,19.3134,19.2475,19.2548,218400.0
2013-07-19 15:30:00,26.26,26.32,26.26,26.3,457800.0,19.2475,19.2915,19.2475,19.2768,457800.0
2013-07-22 09:30:00,26.28,26.34,26.23,26.25,142400.0,19.2621,19.3061,19.2255,19.2401,142400.0
2013-07-22 10:00:00,26.25,26.26,26.18,26.19,245200.0,19.2401,19.2475,19.1888,19.1962,245200.0
2013-07-22 10:30:00,26.2,26.22,26.17,26.21,108600.0,19.2035,19.2182,19.1815,19.2108,108600.0
2013-07-22 11:00:00,26.22,26.26,26.21,26.25,113400.0,19.2182,19.2475,19.2108,19.2401,113400.0
2013-07-22 11:30:00,26.25,26.34,26.24,26.28,148700.0,19.2401,19.3061,19.2328,19.2621,148700.0
2013-07-22 12:00:00,26.27,26.31,26.27,26.31,42900.0,19.2548,19.2841,19.2548,19.2841,42900.0
2013-07-22 12:30:00,26.31,26.37,26.29,26.34,49300.0,19.2841,19.3281,19.2695,19.3061,49300.0
2013-07-22 13:00:00,26.34,26.35,26.31,26.34,40200.0,19.3061,19.3134,19.2841,19.3061,40200.0
2013-07-22 13:30:00,26.33,26.36,26.33,26.35,35600.0,19.2988,19.3208,19.2988,19.3134,35600.0
2013-07-22 14:00:00,26.35,26.36,26.32,26.36,57300.0,19.3134,19.3208,19.2915,19.3208,57300.0
2013-07-22 14:30:00,26.36,26.39,26.34,26.39,57900.0,19.3208,19.3428,19.3061,19.3428,57900.0
2013-07-22 15:00:00,26.39,26.39,26.35,26.37,84100.0,19.3428,19.3428,19.3134,19.3281,84100.0
2013-07-22 15:30:00,26.37,26.37,26.33,26.37,225400.0,19.3281,19.3281,19.2988,19.3281,225400.0
2013-07-23 09:30:00,26.42,26.42,26.19,26.21,205600.0,19.3647,19.3647,19.1962,19.2108,205600.0
2013-07-23 10:00:00,26.21,26.21,26.07,26.15,780300.0,19.2108,19.2108,19.1082,19.1669,780300.0
2013-07-23 10:30:00,26.14,26.32,26.1,26.3,597100.0,19.1595,19.2915,19.1302,19.2768,597100.0
2013-07-23 11:00:00,26.3,26.32,26.18,26.29,541000.0,19.2768,19.2915,19.1888,19.2695,541000.0
2013-07-23 11:30:00,26.28,26.34,26.25,26.28,458700.0,19.2621,19.3061,19.2401,19.2621,458700.0
2013-07-23 12:00:00,26.29,26.32,26.28,26.29,344200.0,19.2695,19.2915,19.2621,19.2695,344200.0
2013-07-23 12:30:00,26.3,26.32,26.26,26.26,131900.0,19.2768,19.2915,19.2475,19.2475,131900.0
2013-07-23 13:00:00,26.27,26.3,26.25,26.25,196500.0,19.2548,19.2768,19.2401,19.2401,196500.0
2013-07-23 13:30:00,26.25,26.26,26.15,26.15,144000.0,19.2401,19.2475,19.1669,19.1669,144000.0
2013-07-23 14:00:00,26.16,26.18,26.15,26.15,307900.0,19.1742,19.1888,19.1669,19.1669,307900.0
2013-07-23 14:30:00,26.15,26.19,26.14,26.17,215200.0,19.1669,19.1962,19.1595,19.1815,215200.0
2013-07-23 15:00:00,26.17,26.18,26.1,26.1,340200.0,19.1815,19.1888,19.1302,19.1302,340200.0
2013-07-23 15:30:00,26.1,26.13,26.03,26.08,799200.0,19.1302,19.1522,19.0789,19.1155,799200.0
2013-07-24 09:30:00,26.15,26.15,25.96,25.97,248200.0,19.1669,19.1669,19.0276,19.0349,248200.0
2013-07-24 10:00:00,25.97,26.03,25.84,25.86,362100.0,19.0349,19.0789,18.9396,18.9543,362100.0
2013-07-24 10:30:00,25.87,25.88,25.83,25.83,139600.0,18.9616,18.969,18.9323,18.9323,139600.0
2013-07-24 11:00:00,25.83,25.88,25.82,25.87,174800.0,18.9323,18.969,18.925,18.9616,174800.0
2013-07-24 11:30:00,25.87,25.91,25.87,25.87,114200.0,18.9616,18.9909,18.9616,18.9616,114200.0
2013-07-24 12:00:00,25.88,25.89,25.83,25.85,109400.0,18.969,18.9763,18.9323,18.947,109400.0
2013-07-24 12:30:00,25.85,25.89,25.84,25.85,93000.0,18.947,18.9763,18.9396,18.947,93000.0
2013-07-24 13:00:00,25.85,25.9,25.79,25.79,103600.0,18.947,18.9836,18.903,18.903,103600.0
2013-07-24 13:30:00,25.79,25.9,25.76,25.78,236900.0,18.903,18.9836,18.881,18.8957,236900.0
2013-07-24 14:00:00,25.78,25.89,25.77,25.89,88100.0,18.8957,18.9763,18.8883,18.9763,88100.0
2013-07-24 14:30:00,25.89,25.9,25.84,25.85,165600.0,18.9763,18.9836,18.9396,18.947,165600.0
2013-07-24 15:00:00,25.85,25.85,25.79,25.84,187800.0,18.947,18.947,18.903,18.9396,187800.0
2013-07-24 15:30:00,25.84,25.85,25.8,25.85,502800.0,18.9396,18.947,18.9103,18.947,502800.0
2013-07-25 09:30:00,25.8,25.89,25.76,25.88,137400.0,18.9103,18.9763,18.881,18.969,137400.0
2013-07-25 10:00:00,25.89,25.95,25.85,25.87,130700.0,18.9763,19.0203,18.947,18.9616,130700.0
2013-07-25 10:30:00,25.87,25.9,25.81,25.83,110200.0,18.9616,18.9836,18.9176,18.9323,110200.0
2013-07-25 11:00:00,25.83,25.84,25.72,25.75,202500.0,18.9323,18.9396,18.8517,18.8737,202500.0
2013-07-25 11:30:00,25.75,25.78,25.72,25.76,127400.0,18.8737,18.8957,18.8517,18.881,127400.0
2013-07-25 12:00:00,25.77,25.86,25.76,25.84,93100.0,18.8883,18.9543,18.881,18.9396,93100.0
2013-07-25 12:30:00,25.83,25.91,25.8,25.9,101000.0,18.9323,18.9909,18.9103,18.9836,101000.0
2013-07-25 13:00:00,25.89,25.9,25.84,25.84,115100.0,18.9763,18.9836,18.9396,18.9396,115100.0
2013-07-25 13:30:00,25.85,25.87,25.84,25.85,65800.0,18.947,18.9616,18.9396,18.947,65800.0
2013-07-25 14:00:00,25.85,25.91,25.84,25.84,136500.0,18.947,18.9909,18.9396,18.9396,136500.0
2013-07-25 14:30:00,25.84,25.91,25.84,25.86,142600.0,18.9396,18.9909,18.9396,18.9543,142600.0
2013-07-25 15:00:00,25.86,25.92,25.86,25.89,136600.0,18.9543,18.9983,18.9543,18.9763,136600.0
2013-07-25 15:30:00,25.89,25.96,25.89,25.91,333000.0,18.9763,19.0276,18.9763,18.9909,333000.0
2013-07-26 09:30:00,25.78,25.81,25.72,25.8,64300.0,18.8957,18.9176,18.8517,18.9103,64300.0
2013-07-26 10:00:00,25.81,25.85,25.76,25.78,201300.0,18.9176,18.947,18.881,18.8957,201300.0
2013-07-26 10:30:00,25.77,25.79,25.69,25.7,92300.0,18.8883,18.903,18.8297,18.837,92300.0
2013-07-26 11:00:00,25.69,25.78,25.67,25.77,109700.0,18.8297,18.8957,18.815,18.8883,109700.0
2013-07-26 11:30:00,25.77,25.84,25.76,25.83,39200.0,18.8883,18.9396,18.881,18.9323,39200.0
2013-07-26 12:00:00,25.83,25.88,25.78,25.8,45700.0,18.9323,18.969,18.8957,18.9103,45700.0
2013-07-26 12:30:00,25.81,25.86,25.81,25.84,63500.0,18.9176,18.9543,18.9176,18.9396,63500.0
2013-07-26 13:00:00,25.83,25.91,25.83,25.89,30500.0,18.9323,18.9909,18.9323,18.9763,30500.0
2013-07-26 13:30:00,25.89,25.89,25.85,25.89,35900.0,18.9763,18.9763,18.947,18.9763,35900.0
2013-07-26 14:00:00,25.89,25.93,25.87,25.88,69200.0,18.9763,19.0056,18.9616,18.969,69200.0
2013-07-26 14:30:00,25.89,25.97,25.88,25.96,64900.0,18.9763,19.0349,18.969,19.0276,64900.0
2013-07-26 15:00:00,25.96,25.99,25.93,25.98,84800.0,19.0276,19.0496,19.0056,19.0422,84800.0
2013-07-26 15:30:00,25.98,26.03,25.96,26.01,329400.0,19.0422,19.0789,19.0276,19.0642,329400.0
2013-07-29 09:30:00,25.92,26.02,25.82,25.97,135600.0,18.9983,19.0716,18.925,19.0349,135600.0
2013-07-29 10:00:00,25.96,26.04,25.95,26.02,92400.0,19.0276,19.0862,19.0203,19.0716,92400.0
2013-07-29 10:30:00,26.01,26.01,25.95,25.97,79400.0,19.0642,19.0642,19.0203,19.0349,79400.0
2013-07-29 11:00:00,25.97,25.98,25.86,25.87,68200.0,19.0349,19.0422,18.9543,18.9616,68200.0
2013-07-29 11:30:00,25.88,25.92,25.85,25.92,57100.0,18.969,18.9983,18.947,18.9983,57100.0
2013-07-29 12:00:00,25.91,25.95,25.9,25.93,47400.0,18.9909,19.0203,18.9836,19.0056,47400.0
2013-07-29 12:30:00,25.94,25.95,25.9,25.93,62500.0,19.0129,19.0203,18.9836,19.0056,62500.0
2013-07-29 13:00:00,25.93,25.94,25.89,25.92,60800.0,19.0056,19.0129,18.9763,18.9983,60800.0
2013-07-29 13:30:00,25.92,25.94,25.9,25.93,69900.0,18.9983,19.0129,18.9836,19.0056,69900.0
2013-07-29 14:00:00,25.92,26.0,25.92,25.98,86800.0,18.9983,19.0569,18.9983,19.0422,86800.0
2013-07-29 14:30:00,25.97,25.99,25.94,25.96,79900.0,19.0349,19.0496,19.0129,19.0276,79900.0
2013-07-29 15:00:00,25.96,25.97,25.91,25.94,58300.0,19.0276,19.0349,18.9909,19.0129,58300.0
2013-07-29 15:30:00,25.95,26.02,25.92,25.97,398700.0,19.0203,19.0716,18.9983,19.0349,398700.0
2013-07-30 09:30:00,26.03,26.17,25.98,26.06,204500.0,19.0789,19.1815,19.0422,19.1009,204500.0
2013-07-30 10:00:00,26.06,26.13,26.05,26.09,160600.0,19.1009,19.1522,19.0936,19.1229,160600.0
2013-07-30 10:30:00,26.09,26.09,25.96,25.98,87800.0,19.1229,19.1229,19.0276,19.0422,87800.0
2013-07-30 11:00:00,25.98,26.07,25.97,26.02,120700.0,19.0422,19.1082,19.0349,19.0716,120700.0
2013-07-30 11:30:00,26.02,26.06,25.98,26.05,120000.0,19.0716,19.1009,19.0422,19.0936,120000.0
2013-07-30 12:00:00,26.05,26.07,25.94,25.95,167500.0,19.0936,19.1082,19.0129,19.0203,167500.0
2013-07-30 12:30:00,25.95,26.0,25.95,25.96,59100.0,19.0203,19.0569,19.0203,19.0276,59100.0
2013-07-30 13:00:00,25.96,25.96,25.88,25.89,127200.0,19.0276,19.0276,18.969,18.9763,127200.0
2013-07-30 13:30:00,25.89,25.9,25.84,25.87,157600.0,18.9763,18.9836,18.9396,18.9616,157600.0
2013-07-30 14:00:00,25.87,25.89,25.83,25.88,130100.0,18.9616,18.9763,18.9323,18.969,130100.0
2013-07-30 14:30:00,25.89,25.92,25.89,25.91,125900.0,18.9763,18.9983,18.9763,18.9909,125900.0
2013-07-30 15:00:00,25.91,25.99,25.89,25.96,156500.0,18.9909,19.0496,18.9763,19.0276,156500.0
2013-07-30 15:30:00,25.96,25.96,25.92,25.93,464100.0,19.0276,19.0276,18.9983,19.0056,464100.0
2013-07-31 09:30:00,26.0,26.1,26.0,26.07,197400.0,19.0569,19.1302,19.0569,19.1082,197400.0
2013-07-31 10:00:00,26.07,26.1,25.98,26.05,210000.0,19.1082,19.1302,19.0422,19.0936,210000.0
2013-07-31 10:30:00,26.06,26.16,26.04,26.08,253300.0,19.1009,19.1742,19.0862,19.1155,253300.0
2013-07-31 11:00:00,26.09,26.11,26.04,26.04,74400.0,19.1229,19.1375,19.0862,19.0862,74400.0
2013-07-31 11:30:00,26.04,26.09,26.03,26.09,88000.0,19.0862,19.1229,19.0789,19.1229,88000.0
2013-07-31 12:00:00,26.09,26.11,26.05,26.06,79000.0,19.1229,19.1375,19.0936,19.1009,79000.0
2013-07-31 12:30:00,26.07,26.07,26.0,26.01,73400.0,19.1082,19.1082,19.0569,19.0642,73400.0
2013-07-31 13:00:00,26.0,26.01,25.96,25.98,81900.0,19.0569,19.0642,19.0276,19.0422,81900.0
2013-07-31 13:30:00,25.99,26.03,25.98,26.03,122600.0,19.0496,19.0789,19.0422,19.0789,122600.0
2013-07-31 14:00:00,26.03,26.12,26.0,26.07,229900.0,19.0789,19.1449,19.0569,19.1082,229900.0
2013-07-31 14:30:00,26.08,26.14,26.07,26.11,175300.0,19.1155,19.1595,19.1082,19.1375,175300.0
2013-07-31 15:00:00,26.11,26.12,26.04,26.06,305500.0,19.1375,19.1449,19.0862,19.1009,305500.0
2013-07-31 15:30:00,26.07,26.11,26.0,26.01,1033100.0,19.1082,19.1375,19.0569,19.0642,1033100.0
2013-08-01 09:30:00,26.05,26.38,26.05,26.38,204600.0,19.0936,19.3354,19.0936,19.3354,204600.0
2013-08-01 10:00:00,26.36,26.47,26.36,26.41,246700.0,19.3208,19.4014,19.3208,19.3574,246700.0
2013-08-01 10:30:00,26.4,26.42,26.23,26.23,157600.0,19.3501,19.3647,19.2255,19.2255,157600.0
2013-08-01 11:00:00,26.23,26.35,26.23,26.35,76500.0,19.2255,19.3134,19.2255,19.3134,76500.0
2013-08-01 11:30:00,26.35,26.4,26.34,26.37,103400.0,19.3134,19.3501,19.3061,19.3281,103400.0
2013-08-01 12:00:00,26.37,26.38,26.32,26.36,91200.0,19.3281,19.3354,19.2915,19.3208,91200.0
2013-08-01 12:30:00,26.36,26.38,26.33,26.36,104300.0,19.3208,19.3354,19.2988,19.3208,104300.0
2013-08-01 13:00:00,26.37,26.38,26.35,26.37,173300.0,19.3281,19.3354,19.3134,19.3281,173300.0
2013-08-01 13:30:00,26.36,26.37,26.29,26.34,184800.0,19.3208,19.3281,19.2695,19.3061,184800.0
2013-08-01 14:00:00,26.34,26.44,26.34,26.4,90300.0,19.3061,19.3794,19.3061,19.3501,90300.0
2013-08-01 14:30:00,26.41,26.42,26.38,26.4,189600.0,19.3574,19.3647,19.3354,19.3501,189600.0
2013-08-01 15:00:00,26.4,26.42,26.36,26.39,139500.0,19.3501,19.3647,19.3208,19.3428,139500.0
2013-08-01 15:30:00,26.39,26.44,26.38,26.44,351300.0,19.3428,19.3794,19.3354,19.3794,351300.0
2013-08-02 09:30:00,26.32,26.38,26.25,26.32,102300.0,19.2915,19.3354,19.2401,19.2915,102300.0
2013-08-02 10:00:00,26.32,26.33,26.22,26.28,183900.0,19.2915,19.2988,19.2182,19.2621,183900.0
2013-08-02 10:30:00,26.28,26.3,26.21,26.21,104900.0,19.2621,19.2768,19.2108,19.2108,104900.0
2013-08-02 11:00:00,26.22,26.24,26.2,26.21,248900.0,19.2182,19.2328,19.2035,19.2108,248900.0
2013-08-02 11:30:00,26.22,26.23,26.18,26.19,98500.0,19.2182,19.2255,19.1888,19.1962,98500.0
2013-08-02 12:00:00,26.18,26.2,26.15,26.16,63100.0,19.1888,19.2035,19.1669,19.1742,63100.0
2013-08-02 12:30:00,26.16,26.21,26.16,26.21,156500.0,19.1742,19.2108,19.1742,19.2108,156500.0
2013-08-02 13:00:00,26.2,26.21,26.19,26.19,164800.0,19.2035,19.2108,19.1962,19.1962,164800.0
2013-08-02 13:30:00,26.19,26.21,26.19,26.2,138300.0,19.1962,19.2108,19.1962,19.2035,138300.0
2013-08-02 14:00:00,26.2,26.23,26.19,26.2,315400.0,19.2035,19.2255,19.1962,19.2035,315400.0
2013-08-02 14:30:00,26.21,26.23,26.19,26.21,276000.0,19.2108,19.2255,19.1962,19.2108,276000.0
2013-08-02 15:00:00,26.21,26.22,26.18,26.22,221100.0,19.2108,19.2182,19.1888,19.2182,221100.0
2013-08-02 15:30:00,26.21,26.25,26.18,26.18,533200.0,19.2108,19.2401,19.1888,19.1888,533200.0
2013-08-05 09:30:00,26.09,26.15,26.01,26.14,202400.0,19.1229,19.1669,19.0642,19.1595,202400.0
2013-08-05 10:00:00,26.13,26.15,26.08,26.13,249400.0,19.1522,19.1669,19.1155,19.1522,249400.0
2013-08-05 10:30:00,26.13,26.19,26.12,26.16,1069500.0,19.1522,19.1962,19.1449,19.1742,1069500.0
2013-08-05 11:00:00,26.16,26.21,26.13,26.14,836500.0,19.1742,19.2108,19.1522,19.1595,836500.0
2013-08-05 11:30:00,26.13,26.19,26.11,26.16,494700.0,19.1522,19.1962,19.1375,19.1742,494700.0
2013-08-05 12:00:00,26.17,26.19,26.1,26.18,422900.0,19.1815,19.1962,19.1302,19.1888,422900.0
2013-08-05 12:30:00,26.18,26.19,26.05,26.07,532000.0,19.1888,19.1962,19.0936,19.1082,532000.0
2013-08-05 13:00:00,26.06,26.15,26.04,26.12,325300.0,19.1009,19.1669,19.0862,19.1449,325300.0
2013-08-05 13:30:00,26.11,26.13,26.06,26.08,369500.0,19.1375,19.1522,19.1009,19.1155,369500.0
2013-08-05 14:00:00,26.08,26.08,25.94,25.98,306800.0,19.1155,19.1155,19.0129,19.0422,306800.0
2013-08-05 14:30:00,25.99,26.06,25.98,26.05,261600.0,19.0496,19.1009,19.0422,19.0936,261600.0
2013-08-05 15:00:00,26.06,26.07,26.03,26.05,194700.0,19.1009,19.1082,19.0789,19.0936,194700.0
2013-08-05 15:30:00,26.05,26.06,25.99,26.02,701100.0,19.0936,19.1009,19.0496,19.0716,701100.0
2013-08-06 09:30:00,25.97,26.0,25.9,26.0,349100.0,19.0349,19.0569,18.9836,19.0569,349100.0
2013-08-06 10:00:00,26.01,26.03,25.98,25.99,355200.0,19.0642,19.0789,19.0422,19.0496,355200.0
2013-08-06 10:30:00,25.99,26.02,25.96,26.02,198900.0,19.0496,19.0716,19.0276,19.0716,198900.0
2013-08-06 11:00:00,26.01,26.06,25.99,26.04,253400.0,19.0642,19.1009,19.0496,19.0862,253400.0
2013-08-06 11:30:00,26.03,26.04,25.99,26.01,373100.0,19.0789,19.0862,19.0496,19.0642,373100.0
2013-08-06 12:00:00,26.01,26.03,25.98,26.03,97700.0,19.0642,19.0789,19.0422,19.0789,97700.0
2013-08-06 12:30:00,26.03,26.1,26.02,26.1,47300.0,19.0789,19.1302,19.0716,19.1302,47300.0
2013-08-06 13:00:00,26.1,26.11,26.03,26.05,321500.0,19.1302,19.1375,19.0789,19.0936,321500.0
2013-08-06 13:30:00,26.05,26.06,26.04,26.06,55000.0,19.0936,19.1009,19.0862,19.1009,55000.0
2013-08-06 14:00:00,26.06,26.06,26.02,26.05,223400.0,19.1009,19.1009,19.0716,19.0936,223400.0
2013-08-06 14:30:00,26.06,26.07,26.01,26.02,271900.0,19.1009,19.1082,19.0642,19.0716,271900.0
2013-08-06 15:00:00,26.03,26.04,25.99,26.0,500100.0,19.0789,19.0862,19.0496,19.0569,500100.0
2013-08-06 15:30:00,26.0,26.01,25.9,25.95,734600.0,19.0569,19.0642,18.9836,19.0203,734600.0
2013-08-07 09:30:00,25.83,25.83,25.63,25.63,360100.0,18.9323,18.9323,18.7857,18.7857,360100.0
2013-08-07 10:00:00,25.64,25.72,25.57,25.7,298900.0,18.793,18.8517,18.7417,18.837,298900.0
2013-08-07 10:30:00,25.7,25.74,25.69,25.72,219000.0,18.837,18.8663,18.8297,18.8517,219000.0
2013-08-07 11:00:00,25.73,25.74,25.68,25.7,166500.0,18.859,18.8663,18.8224,18.837,166500.0
2013-08-07 11:30:00,25.7,25.7,25.62,25.67,155500.0,18.837,18.837,18.7784,18.815,155500.0
2013-08-07 12:00:00,25.67,25.69,25.66,25.66,90400.0,18.815,18.8297,18.8077,18.8077,90400.0
2013-08-07 12:30:00,25.67,25.7,25.66,25.67,194700.0,18.815,18.837,18.8077,18.815,194700.0
2013-08-07 13:00:00,25.67,25.68,25.65,25.67,192000.0,18.815,18.8224,18.8004,18.815,192000.0
2013-08-07 13:30:00,25.68,25.68,25.64,25.66,283500.0,18.8224,18.8224,18.793,18.8077,283500.0
2013-08-07 14:00:00,25.66,25.68,25.64,25.66,327200.0,18.8077,18.8224,18.793,18.8077,327200.0
2013-08-07 14:30:00,25.66,25.66,25.6,25.63,151900.0,18.8077,18.8077,18.7637,18.7857,151900.0
2013-08-07 15:00:00,25.63,25.66,25.62,25.66,273700.0,18.7857,18.8077,18.7784,18.8077,273700.0
2013-08-07 15:30:00,25.66,25.66,25.62,25.65,754500.0,18.8077,18.8077,18.7784,18.8004,754500.0
2013-08-08 09:30:00,25.69,25.78,25.61,25.7,216700.0,18.8297,18.8957,18.7711,18.837,216700.0
2013-08-08 10:00:00,25.7,25.76,25.67,25.74,584500.0,18.837,18.881,18.815,18.8663,584500.0
2013-08-08 10:30:00,25.75,25.77,25.67,25.74,239900.0,18.8737,18.8883,18.815,18.8663,239900.0
2013-08-08 11:00:00,25.75,25.77,25.69,25.75,345900.0,18.8737,18.8883,18.8297,18.8737,345900.0
2013-08-08 11:30:00,25.75,25.8,25.72,25.78,202300.0,18.8737,18.9103,18.8517,18.8957,202300.0
2013-08-08 12:00:00,25.77,25.84,25.76,25.79,161000.0,18.8883,18.9396,18.881,18.903,161000.0
2013-08-08 12:30:00,25.8,25.85,25.73,25.8,204400.0,18.9103,18.947,18.859,18.9103,204400.0
2013-08-08 13:00:00,25.79,25.82,25.76,25.8,120000.0,18.903,18.925,18.881,18.9103,120000.0
2013-08-08 13:30:00,25.81,25.85,25.79,25.84,211400.0,18.9176,18.947,18.903,18.9396,211400.0
2013-08-08 14:00:00,25.84,25.84,25.7,25.8,216200.0,18.9396,18.9396,18.837,18.9103,216200.0
2013-08-08 14:30:00,25.8,25.81,25.73,25.76,117400.0,18.9103,18.9176,18.859,18.881,117400.0
2013-08-08 15:00:00,25.76,25.76,25.7,25.75,141300.0,18.881,18.881,18.837,18.8737,141300.0
2013-08-08 15:30:00,25.75,25.75,25.66,25.67,310600.0,18.8737,18.8737,18.8077,18.815,310600.0
2013-08-09 09:30:00,25.65,25.81,25.6,25.81,89700.0,18.8004,18.9176,18.7637,18.9176,89700.0
2013-08-09 10:00:00,25.8,25.81,25.65,25.72,130600.0,18.9103,18.9176,18.8004,18.8517,130600.0
2013-08-09 10:30:00,25.72,25.76,25.63,25.63,115300.0,18.8517,18.881,18.7857,18.7857,115300.0
2013-08-09 11:00:00,25.64,25.64,25.56,25.61,85400.0,18.793,18.793,18.7344,18.7711,85400.0
2013-08-09 11:30:00,25.61,25.7,25.6,25.67,94500.0,18.7711,18.837,18.7637,18.815,94500.0
2013-08-09 12:00:00,25.67,25.75,25.64,25.72,84700.0,18.815,18.8737,18.793,18.8517,84700.0
2013-08-09 12:30:00,25.73,25.76,25.72,25.75,91600.0,18.859,18.881,18.8517,18.8737,91600.0
2013-08-09 13:00:00,25.75,25.75,25.7,25.71,153100.0,18.8737,18.8737,18.837,18.8443,153100.0
2013-08-09 13:30:00,25.72,25.75,25.69,25.73,140000.0,18.8517,18.8737,18.8297,18.859,140000.0
2013-08-09 14:00:00,25.73,25.75,25.7,25.72,171000.0,18.859,18.8737,18.837,18.8517,171000.0
2013-08-09 14:30:00,25.73,25.75,25.71,25.75,242400.0,18.859,18.8737,18.8443,18.8737,242400.0
2013-08-09 15:00:00,25.76,25.79,25.74,25.76,209200.0,18.881,18.903,18.8663,18.881,209200.0
2013-08-09 15:30:00,25.76,25.76,25.68,25.71,466800.0,18.881,18.881,18.8224,18.8443,466800.0
2013-08-12 09:30:00,25.55,25.66,25.5,25.54,145100.0,18.7271,18.8077,18.6904,18.7197,145100.0
2013-08-12 10:00:00,25.54,25.62,25.52,25.54,182700.0,18.7197,18.7784,18.7051,18.7197,182700.0
2013-08-12 10:30:00,25.55,25.61,25.54,25.58,221800.0,18.7271,18.7711,18.7197,18.7491,221800.0
2013-08-12 11:00:00,25.58,25.62,25.53,25.58,83400.0,18.7491,18.7784,18.7124,18.7491,83400.0
2013-08-12 11:30:00,25.58,25.62,25.56,25.56,87400.0,18.7491,18.7784,18.7344,18.7344,87400.0
2013-08-12 12:00:00,25.57,25.57,25.47,25.47,96300.0,18.7417,18.7417,18.6684,18.6684,96300.0
2013-08-12 12:30:00,25.47,25.48,25.45,25.47,83100.0,18.6684,18.6758,18.6538,18.6684,83100.0
2013-08-12 13:00:00,25.48,25.48,25.4,25.43,126700.0,18.6758,18.6758,18.6171,18.6391,126700.0
2013-08-12 13:30:00,25.43,25.44,25.37,25.38,104000.0,18.6391,18.6464,18.5951,18.6025,104000.0
2013-08-12 14:00:00,25.38,25.41,25.37,25.38,115400.0,18.6025,18.6245,18.5951,18.6025,115400.0
2013-08-12 14:30:00,25.38,25.39,25.36,25.37,176200.0,18.6025,18.6098,18.5878,18.5951,176200.0
2013-08-12 15:00:00,25.38,25.44,25.36,25.44,237500.0,18.6025,18.6464,18.5878,18.6464,237500.0
2013-08-12 15:30:00,25.43,25.53,25.43,25.52,719000.0,18.6391,18.7124,18.6391,18.7051,719000.0
2013-08-13 09:30:00,25.53,25.62,25.41,25.48,151100.0,18.7124,18.7784,18.6245,18.6758,151100.0
2013-08-13 10:00:00,25.47,25.53,25.42,25.52,179900.0,18.6684,18.7124,18.6318,18.7051,179900.0
2013-08-13 10:30:00,25.51,25.58,25.48,25.58,207300.0,18.6978,18.7491,18.6758,18.7491,207300.0
2013-08-13 11:00:00,25.58,25.64,25.56,25.62,175100.0,18.7491,18.793,18.7344,18.7784,175100.0
2013-08-13 11:30:00,25.63,25.64,25.59,25.62,126600.0,18.7857,18.793,18.7564,18.7784,126600.0
2013-08-13 12:00:00,25.61,25.73,25.61,25.69,354400.0,18.7711,18.859,18.7711,18.8297,354400.0
2013-08-13 12:30:00,25.7,25.74,25.7,25.72,134500.0,18.837,18.8663,18.837,18.8517,134500.0
2013-08-13 13:00:00,25.72,25.77,25.72,25.76,165600.0,18.8517,18.8883,18.8517,18.881,165600.0
2013-08-13 13:30:00,25.76,25.77,25.73,25.75,133100.0,18.881,18.8883,18.859,18.8737,133100.0
2013-08-13 14:00:00,25.76,25.78,25.75,25.78,139200.0,18.881,18.8957,18.8737,18.8957,139200.0
2013-08-13 14:30:00,25.77,25.78,25.74,25.74,155500.0,18.8883,18.8957,18.8663,18.8663,155500.0
2013-08-13 15:00:00,25.75,25.77,25.73,25.73,224400.0,18.8737,18.8883,18.859,18.859,224400.0
2013-08-13 15:30:00,25.73,25.74,25.71,25.74,379100.0,18.859,18.8663,18.8443,18.8663,379100.0
2013-08-14 09:30:00,26.18,26.18,25.75,25.78,428900.0,19.1888,19.1888,18.8737,18.8957,428900.0
2013-08-14 10:00:00,25.78,25.79,25.64,25.73,215400.0,18.8957,18.903,18.793,18.859,215400.0
2013-08-14 10:30:00,25.74,25.77,25.67,25.73,100100.0,18.8663,18.8883,18.815,18.859,100100.0
2013-08-14 11:00:00,25.74,25.78,25.72,25.73,65100.0,18.8663,18.8957,18.8517,18.859,65100.0
2013-08-14 11:30:00,25.73,25.75,25.66,25.71,118000.0,18.859,18.8737,18.8077,18.8443,118000.0
2013-08-14 12:00:00,25.69,25.72,25.64,25.68,134000.0,18.8297,18.8517,18.793,18.8224,134000.0
2013-08-14 12:30:00,25.68,25.7,25.58,25.66,105800.0,18.8224,18.837,18.7491,18.8077,105800.0
2013-08-14 13:00:00,25.65,25.66,25.6,25.61,61700.0,18.8004,18.8077,18.7637,18.7711,61700.0
2013-08-14 13:30:00,25.6,25.67,25.56,25.67,191400.0,18.7637,18.815,18.7344,18.815,191400.0
2013-08-14 14:00:00,25.67,25.7,25.63,25.66,60700.0,18.815,18.837,18.7857,18.8077,60700.0
2013-08-14 14:30:00,25.67,25.71,25.65,25.71,107500.0,18.815,18.8443,18.8004,18.8443,107500.0
2013-08-14 15:00:00,25.71,25.78,25.69,25.76,229200.0,18.8443,18.8957,18.8297,18.881,229200.0
2013-08-14 15:30:00,25.77,25.77,25.72,25.73,542600.0,18.8883,18.8883,18.8517,18.859,542600.0
2013-08-15 09:30:00,25.58,25.65,25.49,25.5,164600.0,18.7491,18.8004,18.6831,18.6904,164600.0
2013-08-15 10:00:00,25.49,25.56,25.4,25.56,152700.0,18.6831,18.7344,18.6171,18.7344,152700.0
2013-08-15 10:30:00,25.55,25.57,25.46,25.47,169500.0,18.7271,18.7417,18.6611,18.6684,169500.0
2013-08-15 11:00:00,25.47,25.57,25.47,25.57,82800.0,18.6684,18.7417,18.6684,18.7417,82800.0
2013-08-15 11:30:00,25.57,25.58,25.47,25.47,157800.0,18.7417,18.7491,18.6684,18.6684,157800.0
2013-08-15 12:00:00,25.47,25.55,25.46,25.5,60600.0,18.6684,18.7271,18.6611,18.6904,60600.0
2013-08-15 12:30:00,25.51,25.53,25.44,25.44,83700.0,18.6978,18.7124,18.6464,18.6464,83700.0
2013-08-15 13:00:00,25.44,25.46,25.37,25.38,127100.0,18.6464,18.6611,18.5951,18.6025,127100.0
2013-08-15 13:30:00,25.38,25.46,25.38,25.4,104800.0,18.6025,18.6611,18.6025,18.6171,104800.0
2013-08-15 14:00:00,25.4,25.42,25.32,25.37,217500.0,18.6171,18.6318,18.5585,18.5951,217500.0
2013-08-15 14:30:00,25.37,25.42,25.37,25.39,89900.0,18.5951,18.6318,18.5951,18.6098,89900.0
2013-08-15 15:00:00,25.39,25.4,25.29,25.33,218000.0,18.6098,18.6171,18.5365,18.5658,218000.0
2013-08-15 15:30:00,25.33,25.38,25.3,25.34,559400.0,18.5658,18.6025,18.5438,18.5732,559400.0
2013-08-16 09:30:00,25.27,25.41,25.24,25.39,419000.0,18.5218,18.6245,18.4999,18.6098,419000.0
2013-08-16 10:00:00,25.38,25.44,25.31,25.37,134300.0,18.6025,18.6464,18.5512,18.5951,134300.0
2013-08-16 10:30:00,25.36,25.44,25.35,25.38,183800.0,18.5878,18.6464,18.5805,18.6025,183800.0
2013-08-16 11:00:00,25.38,25.39,25.32,25.33,112800.0,18.6025,18.6098,18.5585,18.5658,112800.0
2013-08-16 11:30:00,25.33,25.4,25.33,25.39,88200.0,18.5658,18.6171,18.5658,18.6098,88200.0
2013-08-16 12:00:00,25.39,25.39,25.35,25.35,88500.0,18.6098,18.6098,18.5805,18.5805,88500.0
2013-08-16 12:30:00,25.36,25.36,25.28,25.28,78900.0,18.5878,18.5878,18.5292,18.5292,78900.0
2013-08-16 13:00:00,25.28,25.29,25.17,25.2,142100.0,18.5292,18.5365,18.4486,18.4705,142100.0
2013-08-16 13:30:00,25.2,25.21,25.14,25.18,111900.0,18.4705,18.4779,18.4266,18.4559,111900.0
2013-08-16 14:00:00,25.18,25.2,25.11,25.14,137000.0,18.4559,18.4705,18.4046,18.4266,137000.0
2013-08-16 14:30:00,25.13,25.16,25.11,25.13,150700.0,18.4192,18.4412,18.4046,18.4192,150700.0
2013-08-16 15:00:00,25.14,25.14,25.11,25.14,147500.0,18.4266,18.4266,18.4046,18.4266,147500.0
2013-08-16 15:30:00,25.14,25.15,25.1,25.13,1619400.0,18.4266,18.4339,18.3972,18.4192,1619400.0
2013-08-19 09:30:00,25.07,25.14,25.03,25.12,154300.0,18.3753,18.4266,18.3459,18.4119,154300.0
2013-08-19 10:00:00,25.13,25.21,25.07,25.07,168000.0,18.4192,18.4779,18.3753,18.3753,168000.0
2013-08-19 10:30:00,25.07,25.09,25.01,25.04,361600.0,18.3753,18.3899,18.3313,18.3533,361600.0
2013-08-19 11:00:00,25.04,25.11,25.03,25.07,375800.0,18.3533,18.4046,18.3459,18.3753,375800.0
2013-08-19 11:30:00,25.08,25.1,25.06,25.1,130900.0,18.3826,18.3972,18.3679,18.3972,130900.0
2013-08-19 12:00:00,25.1,25.11,25.05,25.05,73000.0,18.3972,18.4046,18.3606,18.3606,73000.0
2013-08-19 12:30:00,25.05,25.12,25.05,25.12,88200.0,18.3606,18.4119,18.3606,18.4119,88200.0
2013-08-19 13:00:00,25.11,25.12,25.07,25.1,100600.0,18.4046,18.4119,18.3753,18.3972,100600.0
2013-08-19 13:30:00,25.09,25.12,25.05,25.11,131200.0,18.3899,18.4119,18.3606,18.4046,131200.0
2013-08-19 14:00:00,25.12,25.15,25.09,25.14,273000.0,18.4119,18.4339,18.3899,18.4266,273000.0
2013-08-19 14:30:00,25.14,25.15,25.08,25.13,157400.0,18.4266,18.4339,18.3826,18.4192,157400.0
2013-08-19 15:00:00,25.13,25.14,25.08,25.08,179100.0,18.4192,18.4266,18.3826,18.3826,179100.0
2013-08-19 15:30:00,25.09,25.11,25.0,25.03,445900.0,18.3899,18.4046,18.3239,18.3459,445900.0
2013-08-20 09:30:00,25.04,25.06,24.95,25.06,84800.0,18.3533,18.3679,18.2873,18.3679,84800.0
2013-08-20 10:00:00,25.06,25.12,25.05,25.1,86100.0,18.3679,18.4119,18.3606,18.3972,86100.0
2013-08-20 10:30:00,25.09,25.18,25.09,25.14,144800.0,18.3899,18.4559,18.3899,18.4266,144800.0
2013-08-20 11:00:00,25.14,25.19,25.11,25.16,135500.0,18.4266,18.4632,18.4046,18.4412,135500.0
2013-08-20 11:30:00,25.16,25.23,25.16,25.22,241200.0,18.4412,18.4925,18.4412,18.4852,241200.0
2013-08-20 12:00:00,25.22,25.26,25.2,25.25,399500.0,18.4852,18.5145,18.4705,18.5072,399500.0
2013-08-20 12:30:00,25.25,25.3,25.23,25.3,110200.0,18.5072,18.5438,18.4925,18.5438,110200.0
2013-08-20 13:00:00,25.29,25.32,25.25,25.26,102400.0,18.5365,18.5585,18.5072,18.5145,102400.0
2013-08-20 13:30:00,25.27,25.31,25.26,25.27,70300.0,18.5218,18.5512,18.5145,18.5218,70300.0
2013-08-20 14:00:00,25.27,25.31,25.26,25.3,56200.0,18.5218,18.5512,18.5145,18.5438,56200.0
2013-08-20 14:30:00,25.3,25.32,25.26,25.27,363100.0,18.5438,18.5585,18.5145,18.5218,363100.0
2013-08-20 15:00:00,25.28,25.31,25.26,25.29,387500.0,18.5292,18.5512,18.5145,18.5365,387500.0
2013-08-20 15:30:00,25.28,25.33,25.24,25.26,433100.0,18.5292,18.5658,18.4999,18.5145,433100.0
2013-08-21 09:30:00,25.21,25.21,25.05,25.13,122100.0,18.4779,18.4779,18.3606,18.4192,122100.0
2013-08-21 10:00:00,25.13,25.23,25.13,25.2,149400.0,18.4192,18.4925,18.4192,18.4705,149400.0
2013-08-21 10:30:00,25.19,25.24,25.14,25.21,156600.0,18.4632,18.4999,18.4266,18.4779,156600.0
2013-08-21 11:00:00,25.21,25.23,25.18,25.2,159100.0,18.4779,18.4925,18.4559,18.4705,159100.0
2013-08-21 11:30:00,25.2,25.23,25.18,25.23,308300.0,18.4705,18.4925,18.4559,18.4925,308300.0
2013-08-21 12:00:00,25.23,25.29,25.23,25.26,114100.0,18.4925,18.5365,18.4925,18.5145,114100.0
2013-08-21 12:30:00,25.26,25.29,25.24,25.27,62200.0,18.5145,18.5365,18.4999,18.5218,62200.0
2013-08-21 13:00:00,25.27,25.29,25.21,25.27,133700.0,18.5218,18.5365,18.4779,18.5218,133700.0
2013-08-21 13:30:00,25.27,25.27,25.24,25.27,97200.0,18.5218,18.5218,18.4999,18.5218,97200.0
2013-08-21 14:00:00,25.27,25.32,25.16,25.31,317400.0,18.5218,18.5585,18.4412,18.5512,317400.0
2013-08-21 14:30:00,25.3,25.44,25.3,25.33,315100.0,18.5438,18.6464,18.5438,18.5658,315100.0
2013-08-21 15:00:00,25.34,25.36,25.29,25.29,200000.0,18.5732,18.5878,18.5365,18.5365,200000.0
2013-08-21 15:30:00,25.29,25.32,25.2,25.23,547100.0,18.5365,18.5585,18.4705,18.4925,547100.0
2013-08-22 09:30:00,25.22,25.36,25.17,25.34,108300.0,18.4852,18.5878,18.4486,18.5732,108300.0
2013-08-22 10:00:00,25.33,25.42,25.32,25.42,131700.0,18.5658,18.6318,18.5585,18.6318,131700.0
2013-08-22 10:30:00,25.42,25.44,25.36,25.4,162300.0,18.6318,18.6464,18.5878,18.6171,162300.0
2013-08-22 11:00:00,25.4,25.43,25.37,25.38,101900.0,18.6171,18.6391,18.5951,18.6025,101900.0
2013-08-22 11:30:00,25.38,25.47,25.38,25.46,84400.0,18.6025,18.6684,18.6025,18.6611,84400.0
2013-08-22 12:00:00,25.46,25.48,25.37,25.37,45900.0,18.6611,18.6758,18.5951,18.5951,45900.0
2013-08-22 12:30:00,25.36,25.39,25.31,25.31,21600.0,18.5878,18.6098,18.5512,18.5512,21600.0
2013-08-22 13:00:00,25.31,25.39,25.31,25.37,31400.0,18.5512,18.6098,18.5512,18.5951,31400.0
2013-08-22 13:30:00,25.37,25.45,25.36,25.44,24100.0,18.5951,18.6538,18.5878,18.6464,24100.0
2013-08-22 14:00:00,25.44,25.47,25.4,25.41,32600.0,18.6464,18.6684,18.6171,18.6245,32600.0
2013-08-22 14:30:00,25.41,25.41,25.38,25.38,47800.0,18.6245,18.6245,18.6025,18.6025,47800.0
2013-08-22 15:00:00,25.39,25.47,25.36,25.45,54000.0,18.6098,18.6684,18.5878,18.6538,54000.0
2013-08-22 15:30:00,25.45,25.5,25.42,25.45,261800.0,18.6538,18.6904,18.6318,18.6538,261800.0
2013-08-23 09:30:00,25.42,25.48,25.38,25.45,370700.0,18.6318,18.6758,18.6025,18.6538,370700.0
2013-08-23 10:00:00,25.46,25.47,25.37,25.43,291200.0,18.6611,18.6684,18.5951,18.6391,291200.0
2013-08-23 10:30:00,25.43,25.54,25.42,25.49,154200.0,18.6391,18.7197,18.6318,18.6831,154200.0
2013-08-23 11:00:00,25.5,25.52,25.41,25.43,48300.0,18.6904,18.7051,18.6245,18.6391,48300.0
2013-08-23 11:30:00,25.42,25.47,25.38,25.38,48200.0,18.6318,18.6684,18.6025,18.6025,48200.0
2013-08-23 12:00:00,25.38,25.42,25.37,25.4,54700.0,18.6025,18.6318,18.5951,18.6171,54700.0
2013-08-23 12:30:00,25.4,25.45,25.39,25.43,33900.0,18.6171,18.6538,18.6098,18.6391,33900.0
2013-08-23 13:00:00,25.44,25.44,25.41,25.41,29900.0,18.6464,18.6464,18.6245,18.6245,29900.0
2013-08-23 13:30:00,25.41,25.47,25.39,25.46,59700.0,18.6245,18.6684,18.6098,18.6611,59700.0
2013-08-23 14:00:00,25.46,25.46,25.4,25.4,47300.0,18.6611,18.6611,18.6171,18.6171,47300.0
2013-08-23 14:30:00,25.4,25.45,25.4,25.42,57100.0,18.6171,18.6538,18.6171,18.6318,57100.0
2013-08-23 15:00:00,25.43,25.45,25.39,25.45,73500.0,18.6391,18.6538,18.6098,18.6538,73500.0
2013-08-23 15:30:00,25.45,25.5,25.42,25.49,313900.0,18.6538,18.6904,18.6318,18.6831,313900.0
2013-08-26 09:30:00,25.56,25.57,25.38,25.42,75000.0,18.7344,18.7417,18.6025,18.6318,75000.0
2013-08-26 10:00:00,25.43,25.54,25.43,25.52,134100.0,18.6391,18.7197,18.6391,18.7051,134100.0
2013-08-26 10:30:00,25.51,25.63,25.46,25.62,194200.0,18.6978,18.7857,18.6611,18.7784,194200.0
2013-08-26 11:00:00,25.62,25.65,25.58,25.58,88900.0,18.7784,18.8004,18.7491,18.7491,88900.0
2013-08-26 11:30:00,25.59,25.65,25.59,25.63,182300.0,18.7564,18.8004,18.7564,18.7857,182300.0
2013-08-26 12:00:00,25.63,25.66,25.59,25.6,112800.0,18.7857,18.8077,18.7564,18.7637,112800.0
2013-08-26 12:30:00,25.6,25.64,25.6,25.63,149600.0,18.7637,18.793,18.7637,18.7857,149600.0
2013-08-26 13:00:00,25.62,25.66,25.6,25.63,203400.0,18.7784,18.8077,18.7637,18.7857,203400.0
2013-08-26 13:30:00,25.63,25.65,25.6,25.62,70000.0,18.7857,18.8004,18.7637,18.7784,70000.0
2013-08-26 14:00:00,25.62,25.63,25.59,25.62,71800.0,18.7784,18.7857,18.7564,18.7784,71800.0
2013-08-26 14:30:00,25.61,25.62,25.58,25.62,137100.0,18.7711,18.7784,18.7491,18.7784,137100.0
2013-08-26 15:00:00,25.62,25.64,25.49,25.54,384000.0,18.7784,18.793,18.6831,18.7197,384000.0
2013-08-26 15:30:00,25.54,25.59,25.51,25.52,567200.0,18.7197,18.7564,18.6978,18.7051,567200.0
2013-08-27 09:30:00,25.32,25.34,25.14,25.32,253600.0,18.5585,18.5732,18.4266,18.5585,253600.0
2013-08-27 10:00:00,25.32,25.35,25.18,25.21,262100.0,18.5585,18.5805,18.4559,18.4779,262100.0
2013-08-27 10:30:00,25.22,25.32,25.21,25.31,316700.0,18.4852,18.5585,18.4779,18.5512,316700.0
2013-08-27 11:00:00,25.31,25.33,25.25,25.32,125300.0,18.5512,18.5658,18.5072,18.5585,125300.0
2013-08-27 11:30:00,25.32,25.32,25.25,25.26,176300.0,18.5585,18.5585,18.5072,18.5145,176300.0
2013-08-27 12:00:00,25.26,25.26,25.18,25.21,233700.0,18.5145,18.5145,18.4559,18.4779,233700.0
2013-08-27 12:30:00,25.2,25.24,25.17,25.17,72100.0,18.4705,18.4999,18.4486,18.4486,72100.0
2013-08-27 13:00:00,25.17,25.22,25.1,25.11,221500.0,18.4486,18.4852,18.3972,18.4046,221500.0
2013-08-27 13:30:00,25.12,25.14,25.1,25.1,95900.0,18.4119,18.4266,18.3972,18.3972,95900.0
2013-08-27 14:00:00,25.1,25.11,25.0,25.04,215700.0,18.3972,18.4046,18.3239,18.3533,215700.0
2013-08-27 14:30:00,25.05,25.08,25.0,25.02,205600.0,18.3606,18.3826,18.3239,18.3386,205600.0
2013-08-27 15:00:00,25.02,25.07,25.0,25.03,278800.0,18.3386,18.3753,18.3239,18.3459,278800.0
2013-08-27 15:30:00,25.03,25.04,24.99,25.0,579000.0,18.3459,18.3533,18.3166,18.3239,579000.0
2013-08-28 09:30:00,24.95,25.01,24.88,24.91,132000.0,18.2873,18.3313,18.236,18.258,132000.0
2013-08-28 10:00:00,24.91,24.98,24.9,24.97,128400.0,18.258,18.3093,18.2507,18.302,128400.0
2013-08-28 10:30:00,24.97,25.01,24.95,25.0,87800.0,18.302,18.3313,18.2873,18.3239,87800.0
2013-08-28 11:00:00,24.99,25.05,24.99,25.0,72400.0,18.3166,18.3606,18.3166,18.3239,72400.0
2013-08-28 11:30:00,25.0,25.11,25.0,25.11,93800.0,18.3239,18.4046,18.3239,18.4046,93800.0
2013-08-28 12:00:00,25.1,25.12,25.05,25.1,72500.0,18.3972,18.4119,18.3606,18.3972,72500.0
2013-08-28 12:30:00,25.1,25.12,25.09,25.12,135300.0,18.3972,18.4119,18.3899,18.4119,135300.0
2013-08-28 13:00:00,25.11,25.12,25.05,25.08,78400.0,18.4046,18.4119,18.3606,18.3826,78400.0
2013-08-28 13:30:00,25.08,25.1,25.05,25.07,198500.0,18.3826,18.3972,18.3606,18.3753,198500.0
2013-08-28 14:00:00,25.07,25.08,25.0,25.05,256400.0,18.3753,18.3826,18.3239,18.3606,256400.0
2013-08-28 14:30:00,25.04,25.05,24.99,25.0,97100.0,18.3533,18.3606,18.3166,18.3239,97100.0
2013-08-28 15:00:00,25.01,25.06,25.0,25.03,170900.0,18.3313,18.3679,18.3239,18.3459,170900.0
2013-08-28 15:30:00,25.03,25.05,24.96,25.0,611900.0,18.3459,18.3606,18.2946,18.3239,611900.0
2013-08-29 09:30:00,24.92,25.13,24.86,25.11,82000.0,18.2653,18.4192,18.2213,18.4046,82000.0
2013-08-29 10:00:00,25.11,25.13,25.08,25.09,51600.0,18.4046,18.4192,18.3826,18.3899,51600.0
2013-08-29 10:30:00,25.09,25.23,25.08,25.21,101500.0,18.3899,18.4925,18.3826,18.4779,101500.0
2013-08-29 11:00:00,25.2,25.23,25.19,25.22,64400.0,18.4705,18.4925,18.4632,18.4852,64400.0
2013-08-29 11:30:00,25.21,25.23,25.19,25.21,136300.0,18.4779,18.4925,18.4632,18.4779,136300.0
2013-08-29 12:00:00,25.22,25.22,25.19,25.19,78200.0,18.4852,18.4852,18.4632,18.4632,78200.0
2013-08-29 12:30:00,25.2,25.21,25.14,25.19,76600.0,18.4705,18.4779,18.4266,18.4632,76600.0
2013-08-29 13:00:00,25.2,25.22,25.14,25.16,88900.0,18.4705,18.4852,18.4266,18.4412,88900.0
2013-08-29 13:30:00,25.16,25.16,25.13,25.15,77300.0,18.4412,18.4412,18.4192,18.4339,77300.0
2013-08-29 14:00:00,25.14,25.23,25.13,25.22,112800.0,18.4266,18.4925,18.4192,18.4852,112800.0
2013-08-29 14:30:00,25.22,25.26,25.21,25.25,72500.0,18.4852,18.5145,18.4779,18.5072,72500.0
2013-08-29 15:00:00,25.25,25.27,25.2,25.2,153800.0,18.5072,18.5218,18.4705,18.4705,153800.0
2013-08-29 15:30:00,25.2,25.23,25.17,25.21,482700.0,18.4705,18.4925,18.4486,18.4779,482700.0
2013-08-30 09:30:00,25.15,25.2,25.08,25.17,68600.0,18.4339,18.4705,18.3826,18.4486,68600.0
2013-08-30 10:00:00,25.16,25.16,25.06,25.07,102500.0,18.4412,18.4412,18.3679,18.3753,102500.0
2013-08-30 10:30:00,25.07,25.1,25.03,25.03,63500.0,18.3753,18.3972,18.3459,18.3459,63500.0
2013-08-30 11:00:00,25.03,25.09,25.01,25.03,45700.0,18.3459,18.3899,18.3313,18.3459,45700.0
2013-08-30 11:30:00,25.03,25.06,25.01,25.05,58100.0,18.3459,18.3679,18.3313,18.3606,58100.0
2013-08-30 12:00:00,25.05,25.11,25.05,25.07,44500.0,18.3606,18.4046,18.3606,18.3753,44500.0
2013-08-30 12:30:00,25.06,25.1,25.03,25.1,48200.0,18.3679,18.3972,18.3459,18.3972,48200.0
2013-08-30 13:00:00,25.09,25.2,25.03,25.12,164700.0,18.3899,18.4705,18.3459,18.4119,164700.0
2013-08-30 13:30:00,25.12,25.12,25.07,25.07,72400.0,18.4119,18.4119,18.3753,18.3753,72400.0
2013-08-30 14:00:00,25.07,25.1,25.05,25.07,61300.0,18.3753,18.3972,18.3606,18.3753,61300.0
2013-08-30 14:30:00,25.08,25.12,25.07,25.09,50700.0,18.3826,18.4119,18.3753,18.3899,50700.0
2013-08-30 15:00:00,25.09,25.12,25.07,25.09,81700.0,18.3899,18.4119,18.3753,18.3899,81700.0
2013-08-30 15:30:00,25.08,25.09,24.99,25.07,494100.0,18.3826,18.3899,18.3166,18.3753,494100.0
2013-09-03 09:30:00,25.31,25.54,25.26,25.36,152300.0,18.5512,18.7197,18.5145,18.5878,152300.0
2013-09-03 10:00:00,25.38,25.4,25.23,25.26,90100.0,18.6025,18.6171,18.4925,18.5145,90100.0
2013-09-03 10:30:00,25.26,25.36,25.26,25.34,80700.0,18.5145,18.5878,18.5145,18.5732,80700.0
2013-09-03 11:00:00,25.33,25.36,25.2,25.2,116200.0,18.5658,18.5878,18.4705,18.4705,116200.0
2013-09-03 11:30:00,25.2,25.25,25.19,25.22,43300.0,18.4705,18.5072,18.4632,18.4852,43300.0
2013-09-03 12:00:00,25.21,25.26,25.2,25.22,43900.0,18.4779,18.5145,18.4705,18.4852,43900.0
2013-09-03 12:30:00,25.22,25.24,25.15,25.16,60100.0,18.4852,18.4999,18.4339,18.4412,60100.0
2013-09-03 13:00:00,25.15,25.18,25.12,25.15,62400.0,18.4339,18.4559,18.4119,18.4339,62400.0
2013-09-03 13:30:00,25.16,25.17,25.1,25.11,47700.0,18.4412,18.4486,18.3972,18.4046,47700.0
2013-09-03 14:00:00,25.12,25.18,25.1,25.14,72400.0,18.4119,18.4559,18.3972,18.4266,72400.0
2013-09-03 14:30:00,25.14,25.16,25.09,25.15,72300.0,18.4266,18.4412,18.3899,18.4339,72300.0
2013-09-03 15:00:00,25.16,25.23,25.14,25.2,130300.0,18.4412,18.4925,18.4266,18.4705,130300.0
2013-09-03 15:30:00,25.21,25.27,25.17,25.25,258800.0,18.4779,18.5218,18.4486,18.5072,258800.0
2013-09-04 09:30:00,25.27,25.36,25.16,25.35,106500.0,18.5218,18.5878,18.4412,18.5805,106500.0
2013-09-04 10:00:00,25.35,25.43,25.35,25.38,107300.0,18.5805,18.6391,18.5805,18.6025,107300.0
2013-09-04 10:30:00,25.38,25.4,25.32,25.32,71700.0,18.6025,18.6171,18.5585,18.5585,71700.0
2013-09-04 11:00:00,25.32,25.37,25.32,25.34,62500.0,18.5585,18.5951,18.5585,18.5732,62500.0
2013-09-04 11:30:00,25.34,25.45,25.34,25.42,57300.0,18.5732,18.6538,18.5732,18.6318,57300.0
2013-09-04 12:00:00,25.42,25.45,25.41,25.44,32500.0,18.6318,18.6538,18.6245,18.6464,32500.0
2013-09-04 12:30:00,25.43,25.44,25.37,25.38,47100.0,18.6391,18.6464,18.5951,18.6025,47100.0
2013-09-04 13:00:00,25.39,25.41,25.37,25.39,85400.0,18.6098,18.6245,18.5951,18.6098,85400.0
2013-09-04 13:30:00,25.38,25.39,25.3,25.32,74600.0,18.6025,18.6098,18.5438,18.5585,74600.0
2013-09-04 14:00:00,25.32,25.35,25.31,25.33,56100.0,18.5585,18.5805,18.5512,18.5658,56100.0
2013-09-04 14:30:00,25.32,25.37,25.3,25.36,50900.0,18.5585,18.5951,18.5438,18.5878,50900.0
2013-09-04 15:00:00,25.35,25.38,25.3,25.36,116600.0,18.5805,18.6025,18.5438,18.5878,116600.0
2013-09-04 15:30:00,25.36,25.36,25.28,25.33,353700.0,18.5878,18.5878,18.5292,18.5658,353700.0
2013-09-05 09:30:00,25.29,25.49,25.29,25.49,103100.0,18.5365,18.6831,18.5365,18.6831,103100.0
2013-09-05 10:00:00,25.5,25.53,25.47,25.5,153100.0,18.6904,18.7124,18.6684,18.6904,153100.0
2013-09-05 10:30:00,25.5,25.5,25.42,25.43,73000.0,18.6904,18.6904,18.6318,18.6391,73000.0
2013-09-05 11:00:00,25.43,25.5,25.43,25.45,60000.0,18.6391,18.6904,18.6391,18.6538,60000.0
2013-09-05 11:30:00,25.45,25.48,25.44,25.47,71500.0,18.6538,18.6758,18.6464,18.6684,71500.0
2013-09-05 12:00:00,25.47,25.48,25.43,25.44,27300.0,18.6684,18.6758,18.6391,18.6464,27300.0
2013-09-05 12:30:00,25.44,25.46,25.43,25.44,24600.0,18.6464,18.6611,18.6391,18.6464,24600.0
2013-09-05 13:00:00,25.44,25.45,25.4,25.44,48400.0,18.6464,18.6538,18.6171,18.6464,48400.0
2013-09-05 13:30:00,25.44,25.45,25.4,25.4,34600.0,18.6464,18.6538,18.6171,18.6171,34600.0
2013-09-05 14:00:00,25.41,25.43,25.4,25.4,30500.0,18.6245,18.6391,18.6171,18.6171,30500.0
2013-09-05 14:30:00,25.41,25.44,25.4,25.42,42500.0,18.6245,18.6464,18.6171,18.6318,42500.0
2013-09-05 15:00:00,25.42,25.42,25.39,25.42,48600.0,18.6318,18.6318,18.6098,18.6318,48600.0
2013-09-05 15:30:00,25.42,25.42,25.37,25.39,264800.0,18.6318,18.6318,18.5951,18.6098,264800.0
2013-09-06 09:30:00,25.43,25.47,25.25,25.35,321400.0,18.6391,18.6684,18.5072,18.5805,321400.0
2013-09-06 10:00:00,25.35,25.43,25.22,25.4,154400.0,18.5805,18.6391,18.4852,18.6171,154400.0
2013-09-06 10:30:00,25.41,25.52,25.39,25.51,104400.0,18.6245,18.7051,18.6098,18.6978,104400.0
2013-09-06 11:00:00,25.51,25.57,25.5,25.55,90400.0,18.6978,18.7417,18.6904,18.7271,90400.0
2013-09-06 11:30:00,25.56,25.6,25.53,25.59,73300.0,18.7344,18.7637,18.7124,18.7564,73300.0
2013-09-06 12:00:00,25.59,25.6,25.55,25.59,45000.0,18.7564,18.7637,18.7271,18.7564,45000.0
2013-09-06 12:30:00,25.58,25.59,25.54,25.55,145900.0,18.7491,18.7564,18.7197,18.7271,145900.0
2013-09-06 13:00:00,25.56,25.57,25.53,25.54,90300.0,18.7344,18.7417,18.7124,18.7197,90300.0
2013-09-06 13:30:00,25.54,25.62,25.53,25.61,193100.0,18.7197,18.7784,18.7124,18.7711,193100.0
2013-09-06 14:00:00,25.6,25.64,25.6,25.64,118900.0,18.7637,18.793,18.7637,18.793,118900.0
2013-09-06 14:30:00,25.64,25.65,25.61,25.61,103500.0,18.793,18.8004,18.7711,18.7711,103500.0
2013-09-06 15:00:00,25.62,25.63,25.55,25.6,183600.0,18.7784,18.7857,18.7271,18.7637,183600.0
2013-09-06 15:30:00,25.6,25.61,25.48,25.5,406700.0,18.7637,18.7711,18.6758,18.6904,406700.0
2013-09-09 09:30:00,25.51,25.8,25.51,25.79,183400.0,18.6978,18.9103,18.6978,18.903,183400.0
2013-09-09 10:00:00,25.79,25.84,25.71,25.74,205100.0,18.903,18.9396,18.8443,18.8663,205100.0
2013-09-09 10:30:00,25.74,25.79,25.73,25.76,169000.0,18.8663,18.903,18.859,18.881,169000.0
2013-09-09 11:00:00,25.77,25.77,25.71,25.74,146100.0,18.8883,18.8883,18.8443,18.8663,146100.0
2013-09-09 11:30:00,25.74,25.82,25.74,25.75,150400.0,18.8663,18.925,18.8663,18.8737,150400.0
2013-09-09 12:00:00,25.75,25.84,25.75,25.83,81500.0,18.8737,18.9396,18.8737,18.9323,81500.0
2013-09-09 12:30:00,25.83,25.85,25.8,25.83,50200.0,18.9323,18.947,18.9103,18.9323,50200.0
2013-09-09 13:00:00,25.84,25.85,25.83,25.83,73500.0,18.9396,18.947,18.9323,18.9323,73500.0
2013-09-09 13:30:00,25.84,25.92,25.83,25.92,77600.0,18.9396,18.9983,18.9323,18.9983,77600.0
2013-09-09 14:00:00,25.92,25.98,25.92,25.92,101800.0,18.9983,19.0422,18.9983,18.9983,101800.0
2013-09-09 14:30:00,25.93,25.96,25.89,25.89,153700.0,19.0056,19.0276,18.9763,18.9763,153700.0
2013-09-09 15:00:00,25.89,25.9,25.87,25.89,115100.0,18.9763,18.9836,18.9616,18.9763,115100.0
2013-09-09 15:30:00,25.89,25.91,25.88,25.91,516600.0,18.9763,18.9909,18.969,18.9909,516600.0
2013-09-10 09:30:00,26.02,26.1,25.99,26.05,112600.0,19.0716,19.1302,19.0496,19.0936,112600.0
2013-09-10 10:00:00,26.06,26.08,25.95,26.01,151400.0,19.1009,19.1155,19.0203,19.0642,151400.0
2013-09-10 10:30:00,26.0,26.03,25.94,25.95,159000.0,19.0569,19.0789,19.0129,19.0203,159000.0
2013-09-10 11:00:00,25.96,25.97,25.93,25.94,81000.0,19.0276,19.0349,19.0056,19.0129,81000.0
2013-09-10 11:30:00,25.93,25.94,25.8,25.84,151600.0,19.0056,19.0129,18.9103,18.9396,151600.0
2013-09-10 12:00:00,25.83,25.9,25.83,25.89,123300.0,18.9323,18.9836,18.9323,18.9763,123300.0
2013-09-10 12:30:00,25.88,25.91,25.87,25.88,87300.0,18.969,18.9909,18.9616,18.969,87300.0
2013-09-10 13:00:00,25.89,25.89,25.82,25.86,80900.0,18.9763,18.9763,18.925,18.9543,80900.0
2013-09-10 13:30:00,25.87,25.87,25.82,25.82,115500.0,18.9616,18.9616,18.925,18.925,115500.0
2013-09-10 14:00:00,25.82,25.85,25.81,25.84,166000.0,18.925,18.947,18.9176,18.9396,166000.0
2013-09-10 14:30:00,25.84,25.86,25.82,25.86,128700.0,18.9396,18.9543,18.925,18.9543,128700.0
2013-09-10 15:00:00,25.86,25.91,25.84,25.89,141500.0,18.9543,18.9909,18.9396,18.9763,141500.0
2013-09-10 15:30:00,25.89,25.98,25.89,25.98,338600.0,18.9763,19.0422,18.9763,19.0422,338600.0
2013-09-11 09:30:00,25.99,26.14,25.95,26.06,96800.0,19.0496,19.1595,19.0203,19.1009,96800.0
2013-09-11 10:00:00,26.07,26.14,26.06,26.09,94600.0,19.1082,19.1595,19.1009,19.1229,94600.0
2013-09-11 10:30:00,26.09,26.16,26.09,26.14,72000.0,19.1229,19.1742,19.1229,19.1595,72000.0
2013-09-11 11:00:00,26.15,26.17,26.13,26.15,99400.0,19.1669,19.1815,19.1522,19.1669,99400.0
2013-09-11 11:30:00,26.15,26.29,26.15,26.28,352200.0,19.1669,19.2695,19.1669,19.2621,352200.0
2013-09-11 12:00:00,26.29,26.33,26.26,26.33,123800.0,19.2695,19.2988,19.2475,19.2988,123800.0
2013-09-11 12:30:00,26.32,26.37,26.32,26.35,188200.0,19.2915,19.3281,19.2915,19.3134,188200.0
2013-09-11 13:00:00,26.36,26.36,26.26,26.28,500100.0,19.3208,19.3208,19.2475,19.2621,500100.0
2013-09-11 13:30:00,26.27,26.29,26.23,26.27,338200.0,19.2548,19.2695,19.2255,19.2548,338200.0
2013-09-11 14:00:00,26.27,26.31,26.26,26.31,238600.0,19.2548,19.2841,19.2475,19.2841,238600.0
2013-09-11 14:30:00,26.3,26.32,26.27,26.29,292900.0,19.2768,19.2915,19.2548,19.2695,292900.0
2013-09-11 15:00:00,26.29,26.37,26.28,26.35,556400.0,19.2695,19.3281,19.2621,19.3134,556400.0
2013-09-11 15:30:00,26.34,26.52,26.33,26.52,1225500.0,19.3061,19.438,19.2988,19.438,1225500.0
2013-09-12 09:30:00,26.44,26.44,25.97,26.05,853900.0,19.3794,19.3794,19.0349,19.0936,853900.0
2013-09-12 10:00:00,26.06,26.13,26.04,26.12,320700.0,19.1009,19.1522,19.0862,19.1449,320700.0
2013-09-12 10:30:00,26.13,26.18,26.09,26.09,204500.0,19.1522,19.1888,19.1229,19.1229,204500.0
2013-09-12 11:00:00,26.09,26.1,25.97,25.98,205300.0,19.1229,19.1302,19.0349,19.0422,205300.0
2013-09-12 11:30:00,25.98,26.0,25.93,25.96,172600.0,19.0422,19.0569,19.0056,19.0276,172600.0
2013-09-12 12:00:00,25.96,25.96,25.91,25.92,84000.0,19.0276,19.0276,18.9909,18.9983,84000.0
2013-09-12 12:30:00,25.92,26.04,25.92,26.04,88200.0,18.9983,19.0862,18.9983,19.0862,88200.0
2013-09-12 13:00:00,26.04,26.11,26.04,26.11,105500.0,19.0862,19.1375,19.0862,19.1375,105500.0
2013-09-12 13:30:00,26.11,26.2,26.1,26.2,107900.0,19.1375,19.2035,19.1302,19.2035,107900.0
2013-09-12 14:00:00,26.2,26.25,26.16,26.16,195100.0,19.2035,19.2401,19.1742,19.1742,195100.0
2013-09-12 14:30:00,26.16,26.16,26.08,26.1,128800.0,19.1742,19.1742,19.1155,19.1302,128800.0
2013-09-12 15:00:00,26.1,26.1,26.02,26.05,164900.0,19.1302,19.1302,19.0716,19.0936,164900.0
2013-09-12 15:30:00,26.05,26.05,25.94,25.96,591300.0,19.0936,19.0936,19.0129,19.0276,591300.0
2013-09-13 09:30:00,26.05,26.13,25.96,26.09,123300.0,19.0936,19.1522,19.0276,19.1229,123300.0
2013-09-13 10:00:00,26.1,26.13,26.03,26.08,302300.0,19.1302,19.1522,19.0789,19.1155,302300.0
2013-09-13 10:30:00,26.09,26.1,26.04,26.06,227300.0,19.1229,19.1302,19.0862,19.1009,227300.0
2013-09-13 11:00:00,26.06,26.06,26.02,26.04,115800.0,19.1009,19.1009,19.0716,19.0862,115800.0
2013-09-13 11:30:00,26.04,26.04,25.99,26.0,176500.0,19.0862,19.0862,19.0496,19.0569,176500.0
2013-09-13 12:00:00,26.0,26.0,25.91,25.95,96000.0,19.0569,19.0569,18.9909,19.0203,96000.0
2013-09-13 12:30:00,25.95,25.96,25.91,25.91,52000.0,19.0203,19.0276,18.9909,18.9909,52000.0
2013-09-13 13:00:00,25.91,25.96,25.91,25.95,37900.0,18.9909,19.0276,18.9909,19.0203,37900.0
2013-09-13 13:30:00,25.96,25.96,25.95,25.96,32600.0,19.0276,19.0276,19.0203,19.0276,32600.0
2013-09-13 14:00:00,25.95,25.97,25.92,25.92,114300.0,19.0203,19.0349,18.9983,18.9983,114300.0
2013-09-13 14:30:00,25.93,25.93,25.89,25.89,142200.0,19.0056,19.0056,18.9763,18.9763,142200.0
2013-09-13 15:00:00,25.9,25.9,25.84,25.85,180600.0,18.9836,18.9836,18.9396,18.947,180600.0
2013-09-13 15:30:00,25.86,25.93,25.85,25.93,328500.0,18.9543,19.0056,18.947,19.0056,328500.0
2013-09-16 09:30:00,26.19,26.21,26.12,26.16,109100.0,19.1962,19.2108,19.1449,19.1742,109100.0
2013-09-16 10:00:00,26.16,26.19,26.1,26.14,97600.0,19.1742,19.1962,19.1302,19.1595,97600.0
2013-09-16 10:30:00,26.14,26.25,26.14,26.23,79000.0,19.1595,19.2401,19.1595,19.2255,79000.0
2013-09-16 11:00:00,26.23,26.25,26.22,26.25,102700.0,19.2255,19.2401,19.2182,19.2401,102700.0
2013-09-16 11:30:00,26.24,26.26,26.23,26.25,87200.0,19.2328,19.2475,19.2255,19.2401,87200.0
2013-09-16 12:00:00,26.25,26.25,26.2,26.25,150300.0,19.2401,19.2401,19.2035,19.2401,150300.0
2013-09-16 12:30:00,26.25,26.25,26.21,26.21,41300.0,19.2401,19.2401,19.2108,19.2108,41300.0
2013-09-16 13:00:00,26.21,26.23,26.2,26.22,39700.0,19.2108,19.2255,19.2035,19.2182,39700.0
2013-09-16 13:30:00,26.22,26.22,26.15,26.21,65200.0,19.2182,19.2182,19.1669,19.2108,65200.0
2013-09-16 14:00:00,26.21,26.23,26.17,26.23,50000.0,19.2108,19.2255,19.1815,19.2255,50000.0
2013-09-16 14:30:00,26.22,26.23,26.18,26.19,82600.0,19.2182,19.2255,19.1888,19.1962,82600.0
2013-09-16 15:00:00,26.19,26.23,26.18,26.21,111900.0,19.1962,19.2255,19.1888,19.2108,111900.0
2013-09-16 15:30:00,26.2,26.23,26.17,26.22,299700.0,19.2035,19.2255,19.1815,19.2182,299700.0
2013-09-17 09:30:00,26.25,26.29,25.98,26.23,297200.0,19.2401,19.2695,19.0422,19.2255,297200.0
2013-09-17 10:00:00,26.22,26.28,26.2,26.25,224000.0,19.2182,19.2621,19.2035,19.2401,224000.0
2013-09-17 10:30:00,26.25,26.29,26.2,26.25,247200.0,19.2401,19.2695,19.2035,19.2401,247200.0
2013-09-17 11:00:00,26.25,26.25,26.21,26.23,103000.0,19.2401,19.2401,19.2108,19.2255,103000.0
2013-09-17 11:30:00,26.22,26.24,26.21,26.24,44200.0,19.2182,19.2328,19.2108,19.2328,44200.0
2013-09-17 12:00:00,26.24,26.3,26.22,26.27,172600.0,19.2328,19.2768,19.2182,19.2548,172600.0
2013-09-17 12:30:00,26.28,26.29,26.27,26.28,67800.0,19.2621,19.2695,19.2548,19.2621,67800.0
2013-09-17 13:00:00,26.29,26.33,26.28,26.32,101700.0,19.2695,19.2988,19.2621,19.2915,101700.0
2013-09-17 13:30:00,26.32,26.33,26.3,26.31,77000.0,19.2915,19.2988,19.2768,19.2841,77000.0
2013-09-17 14:00:00,26.32,26.34,26.31,26.34,76600.0,19.2915,19.3061,19.2841,19.3061,76600.0
2013-09-17 14:30:00,26.34,26.38,26.33,26.33,118000.0,19.3061,19.3354,19.2988,19.2988,118000.0
2013-09-17 15:00:00,26.33,26.34,26.29,26.3,132200.0,19.2988,19.3061,19.2695,19.2768,132200.0
2013-09-17 15:30:00,26.29,26.34,26.28,26.33,318400.0,19.2695,19.3061,19.2621,19.2988,318400.0
2013-09-18 09:30:00,26.32,26.33,26.21,26.25,143200.0,19.2915,19.2988,19.2108,19.2401,143200.0
2013-09-18 10:00:00,26.25,26.29,26.2,26.22,84800.0,19.2401,19.2695,19.2035,19.2182,84800.0
2013-09-18 10:30:00,26.22,26.27,26.2,26.25,90300.0,19.2182,19.2548,19.2035,19.2401,90300.0
2013-09-18 11:00:00,26.25,26.31,26.25,26.3,50800.0,19.2401,19.2841,19.2401,19.2768,50800.0
2013-09-18 11:30:00,26.3,26.32,26.26,26.31,51600.0,19.2768,19.2915,19.2475,19.2841,51600.0
2013-09-18 12:00:00,26.3,26.31,26.25,26.25,70800.0,19.2768,19.2841,19.2401,19.2401,70800.0
2013-09-18 12:30:00,26.26,26.27,26.24,26.24,74300.0,19.2475,19.2548,19.2328,19.2328,74300.0
2013-09-18 13:00:00,26.24,26.28,26.24,26.28,60100.0,19.2328,19.2621,19.2328,19.2621,60100.0
2013-09-18 13:30:00,26.27,26.3,26.24,26.28,123100.0,19.2548,19.2768,19.2328,19.2621,123100.0
2013-09-18 14:00:00,26.28,26.68,26.28,26.6,476900.0,19.2621,19.5553,19.2621,19.4967,476900.0
2013-09-18 14:30:00,26.59,26.64,26.55,26.64,418900.0,19.4894,19.526,19.46,19.526,418900.0
2013-09-18 15:00:00,26.65,26.74,26.64,26.69,259900.0,19.5333,19.5993,19.526,19.5626,259900.0
2013-09-18 15:30:00,26.69,26.79,26.68,26.74,1113000.0,19.5626,19.6359,19.5553,19.5993,1113000.0
2013-09-19 09:30:00,26.78,26.89,26.75,26.8,137000.0,19.6286,19.7092,19.6066,19.6433,137000.0
2013-09-19 10:00:00,26.79,26.87,26.77,26.86,256300.0,19.6359,19.6946,19.6213,19.6873,256300.0
2013-09-19 10:30:00,26.86,26.94,26.83,26.92,165100.0,19.6873,19.7459,19.6653,19.7312,165100.0
2013-09-19 11:00:00,26.92,26.92,26.85,26.92,42200.0,19.7312,19.7312,19.6799,19.7312,42200.0
2013-09-19 11:30:00,26.92,26.94,26.87,26.94,67600.0,19.7312,19.7459,19.6946,19.7459,67600.0
2013-09-19 12:00:00,26.94,26.97,26.92,26.94,93600.0,19.7459,19.7679,19.7312,19.7459,93600.0
2013-09-19 12:30:00,26.94,26.95,26.89,26.9,32600.0,19.7459,19.7532,19.7092,19.7166,32600.0
2013-09-19 13:00:00,26.9,26.98,26.89,26.96,149800.0,19.7166,19.7752,19.7092,19.7605,149800.0
2013-09-19 13:30:00,26.97,26.99,26.94,26.96,136700.0,19.7679,19.7825,19.7459,19.7605,136700.0
2013-09-19 14:00:00,26.97,27.06,26.96,26.99,222700.0,19.7679,19.8338,19.7605,19.7825,222700.0
2013-09-19 14:30:00,26.99,27.02,26.99,27.02,95000.0,19.7825,19.8045,19.7825,19.8045,95000.0
2013-09-19 15:00:00,27.02,27.06,27.01,27.05,171800.0,19.8045,19.8338,19.7972,19.8265,171800.0
2013-09-19 15:30:00,27.05,27.07,26.99,27.01,663100.0,19.8265,19.8412,19.7825,19.7972,663100.0
2013-09-20 09:30:00,27.1,27.17,27.03,27.09,739700.0,19.8632,19.9145,19.8119,19.8558,739700.0
2013-09-20 10:00:00,27.09,27.14,27.05,27.09,142300.0,19.8558,19.8925,19.8265,19.8558,142300.0
2013-09-20 10:30:00,27.09,27.13,27.08,27.08,128200.0,19.8558,19.8851,19.8485,19.8485,128200.0
2013-09-20 11:00:00,27.09,27.11,27.02,27.05,338200.0,19.8558,19.8705,19.8045,19.8265,338200.0
2013-09-20 11:30:00,27.05,27.05,26.98,26.99,147800.0,19.8265,19.8265,19.7752,19.7825,147800.0
2013-09-20 12:00:00,26.99,27.01,26.96,26.98,73200.0,19.7825,19.7972,19.7605,19.7752,73200.0
2013-09-20 12:30:00,26.98,27.01,26.96,27.0,55500.0,19.7752,19.7972,19.7605,19.7899,55500.0
2013-09-20 13:00:00,27.0,27.01,26.95,27.01,108400.0,19.7899,19.7972,19.7532,19.7972,108400.0
2013-09-20 13:30:00,27.01,27.01,26.96,26.98,102800.0,19.7972,19.7972,19.7605,19.7752,102800.0
2013-09-20 14:00:00,26.97,27.01,26.96,27.0,108800.0,19.7679,19.7972,19.7605,19.7899,108800.0
2013-09-20 14:30:00,27.0,27.0,26.96,27.0,127500.0,19.7899,19.7899,19.7605,19.7899,127500.0
2013-09-20 15:00:00,27.0,27.01,26.94,26.99,310900.0,19.7899,19.7972,19.7459,19.7825,310900.0
2013-09-20 15:30:00,26.98,27.01,26.95,26.98,482500.0,19.7752,19.7972,19.7532,19.7752,482500.0
2013-09-23 09:30:00,26.84,26.93,26.77,26.92,193500.0,19.6726,19.7386,19.6213,19.7312,193500.0
2013-09-23 10:00:00,26.93,26.98,26.86,26.96,285800.0,19.7386,19.7752,19.6873,19.7605,285800.0
2013-09-23 10:30:00,26.96,27.0,26.84,26.86,179700.0,19.7605,19.7899,19.6726,19.6873,179700.0
2013-09-23 11:00:00,26.86,26.94,26.86,26.93,145800.0,19.6873,19.7459,19.6873,19.7386,145800.0
2013-09-23 11:30:00,26.93,27.0,26.93,26.99,124300.0,19.7386,19.7899,19.7386,19.7825,124300.0
2013-09-23 12:00:00,26.99,27.02,26.97,27.01,152500.0,19.7825,19.8045,19.7679,19.7972,152500.0
2013-09-23 12:30:00,27.01,27.02,27.0,27.0,144200.0,19.7972,19.8045,19.7899,19.7899,144200.0
2013-09-23 13:00:00,27.0,27.01,26.97,26.99,95700.0,19.7899,19.7972,19.7679,19.7825,95700.0
2013-09-23 13:30:00,26.98,27.01,26.96,27.0,294200.0,19.7752,19.7972,19.7605,19.7899,294200.0
2013-09-23 14:00:00,26.99,27.01,26.97,26.99,275900.0,19.7825,19.7972,19.7679,19.7825,275900.0
2013-09-23 14:30:00,26.99,27.01,26.97,26.97,259300.0,19.7825,19.7972,19.7679,19.7679,259300.0
2013-09-23 15:00:00,26.98,27.0,26.94,26.98,226400.0,19.7752,19.7899,19.7459,19.7752,226400.0
2013-09-23 15:30:00,26.98,27.01,26.96,26.97,1018100.0,19.7752,19.7972,19.7605,19.7679,1018100.0
2013-09-24 09:30:00,26.92,27.04,26.89,26.93,281500.0,19.7312,19.8192,19.7092,19.7386,281500.0
2013-09-24 10:00:00,26.93,26.96,26.88,26.93,317700.0,19.7386,19.7605,19.7019,19.7386,317700.0
2013-09-24 10:30:00,26.93,27.0,26.91,26.98,257900.0,19.7386,19.7899,19.7239,19.7752,257900.0
2013-09-24 11:00:00,26.99,27.11,26.99,27.07,630800.0,19.7825,19.8705,19.7825,19.8412,630800.0
2013-09-24 11:30:00,27.07,27.09,27.05,27.05,171100.0,19.8412,19.8558,19.8265,19.8265,171100.0
2013-09-24 12:00:00,27.05,27.07,27.01,27.05,100800.0,19.8265,19.8412,19.7972,19.8265,100800.0
2013-09-24 12:30:00,27.06,27.12,27.05,27.12,142300.0,19.8338,19.8778,19.8265,19.8778,142300.0
2013-09-24 13:00:00,27.12,27.18,27.11,27.16,98900.0,19.8778,19.9218,19.8705,19.9071,98900.0
2013-09-24 13:30:00,27.15,27.17,27.14,27.14,37600.0,19.8998,19.9145,19.8925,19.8925,37600.0
2013-09-24 14:00:00,27.14,27.18,27.13,27.16,146200.0,19.8925,19.9218,19.8851,19.9071,146200.0
2013-09-24 14:30:00,27.15,27.2,27.14,27.19,211400.0,19.8998,19.9365,19.8925,19.9291,211400.0
2013-09-24 15:00:00,27.19,27.2,27.15,27.15,229100.0,19.9291,19.9365,19.8998,19.8998,229100.0
2013-09-24 15:30:00,27.15,27.16,27.02,27.05,463600.0,19.8998,19.9071,19.8045,19.8265,463600.0
2013-09-25 09:30:00,27.04,27.13,26.97,27.09,211300.0,19.8192,19.8851,19.7679,19.8558,211300.0
2013-09-25 10:00:00,27.09,27.21,27.06,27.21,307100.0,19.8558,19.9438,19.8338,19.9438,307100.0
2013-09-25 10:30:00,27.2,27.3,27.2,27.27,155600.0,19.9365,20.0098,19.9365,19.9878,155600.0
2013-09-25 11:00:00,27.27,27.32,27.25,27.32,90300.0,19.9878,20.0244,19.9731,20.0244,90300.0
2013-09-25 11:30:00,27.32,27.39,27.31,27.37,205200.0,20.0244,20.0757,20.0171,20.0611,205200.0
2013-09-25 12:00:00,27.37,27.4,27.3,27.34,225900.0,20.0611,20.083,20.0098,20.0391,225900.0
2013-09-25 12:30:00,27.34,27.42,27.34,27.4,184000.0,20.0391,20.0977,20.0391,20.083,184000.0
2013-09-25 13:00:00,27.4,27.43,27.34,27.34,398600.0,20.083,20.105,20.0391,20.0391,398600.0
2013-09-25 13:30:00,27.34,27.34,27.23,27.27,145900.0,20.0391,20.0391,19.9584,19.9878,145900.0
2013-09-25 14:00:00,27.28,27.33,27.27,27.3,199100.0,19.9951,20.0317,19.9878,20.0098,199100.0
2013-09-25 14:30:00,27.3,27.32,27.23,27.25,419600.0,20.0098,20.0244,19.9584,19.9731,419600.0
2013-09-25 15:00:00,27.26,27.33,27.26,27.26,368200.0,19.9804,20.0317,19.9804,19.9804,368200.0
2013-09-25 15:30:00,27.26,27.28,27.23,27.28,1335000.0,19.9804,19.9951,19.9584,19.9951,1335000.0
2013-09-26 09:30:00,27.27,27.52,27.25,27.51,158600.0,19.9878,20.171,19.9731,20.1637,158600.0
2013-09-26 10:00:00,27.51,27.55,27.46,27.52,233400.0,20.1637,20.193,20.127,20.171,233400.0
2013-09-26 10:30:00,27.51,27.52,27.37,27.41,339400.0,20.1637,20.171,20.0611,20.0904,339400.0
2013-09-26 11:00:00,27.4,27.42,27.35,27.4,195900.0,20.083,20.0977,20.0464,20.083,195900.0
2013-09-26 11:30:00,27.4,27.5,27.4,27.48,176100.0,20.083,20.1563,20.083,20.1417,176100.0
2013-09-26 12:00:00,27.49,27.5,27.36,27.38,201400.0,20.149,20.1563,20.0537,20.0684,201400.0
2013-09-26 12:30:00,27.38,27.42,27.36,27.37,212600.0,20.0684,20.0977,20.0537,20.0611,212600.0
2013-09-26 13:00:00,27.37,27.41,27.36,27.4,74500.0,20.0611,20.0904,20.0537,20.083,74500.0
2013-09-26 13:30:00,27.4,27.41,27.33,27.36,175500.0,20.083,20.0904,20.0317,20.0537,175500.0
2013-09-26 14:00:00,27.35,27.35,27.23,27.25,298100.0,20.0464,20.0464,19.9584,19.9731,298100.0
2013-09-26 14:30:00,27.25,27.27,27.22,27.24,405700.0,19.9731,19.9878,19.9511,19.9658,405700.0
2013-09-26 15:00:00,27.24,27.29,27.22,27.27,175000.0,19.9658,20.0024,19.9511,19.9878,175000.0
2013-09-26 15:30:00,27.27,27.36,27.26,27.35,419500.0,19.9878,20.0537,19.9804,20.0464,419500.0
2013-09-27 09:30:00,27.21,27.38,27.14,27.35,542100.0,19.9438,20.0684,19.8925,20.0464,542100.0
2013-09-27 10:00:00,27.36,27.37,27.22,27.32,379100.0,20.0537,20.0611,19.9511,20.0244,379100.0
2013-09-27 10:30:00,27.31,27.32,27.24,27.32,334200.0,20.0171,20.0244,19.9658,20.0244,334200.0
2013-09-27 11:00:00,27.32,27.33,27.25,27.29,549900.0,20.0244,20.0317,19.9731,20.0024,549900.0
2013-09-27 11:30:00,27.3,27.37,27.27,27.3,276300.0,20.0098,20.0611,19.9878,20.0098,276300.0
2013-09-27 12:00:00,27.3,27.35,27.26,27.32,108100.0,20.0098,20.0464,19.9804,20.0244,108100.0
2013-09-27 12:30:00,27.31,27.35,27.29,27.33,245600.0,20.0171,20.0464,20.0024,20.0317,245600.0
2013-09-27 13:00:00,27.32,27.34,27.29,27.31,121500.0,20.0244,20.0391,20.0024,20.0171,121500.0
2013-09-27 13:30:00,27.3,27.31,27.27,27.3,98400.0,20.0098,20.0171,19.9878,20.0098,98400.0
2013-09-27 14:00:00,27.3,27.33,27.29,27.32,231100.0,20.0098,20.0317,20.0024,20.0244,231100.0
2013-09-27 14:30:00,27.32,27.34,27.29,27.3,88600.0,20.0244,20.0391,20.0024,20.0098,88600.0
2013-09-27 15:00:00,27.3,27.35,27.28,27.33,490200.0,20.0098,20.0464,19.9951,20.0317,490200.0
2013-09-27 15:30:00,27.34,27.38,27.28,27.33,709300.0,20.0391,20.0684,19.9951,20.0317,709300.0
2013-09-30 09:30:00,27.09,27.19,26.93,27.15,226100.0,19.8558,19.9291,19.7386,19.8998,226100.0
2013-09-30 10:00:00,27.15,27.22,27.14,27.15,215000.0,19.8998,19.9511,19.8925,19.8998,215000.0
2013-09-30 10:30:00,27.15,27.19,27.1,27.16,150500.0,19.8998,19.9291,19.8632,19.9071,150500.0
2013-09-30 11:00:00,27.17,27.18,27.1,27.15,336400.0,19.9145,19.9218,19.8632,19.8998,336400.0
2013-09-30 11:30:00,27.15,27.18,27.11,27.15,121100.0,19.8998,19.9218,19.8705,19.8998,121100.0
2013-09-30 12:00:00,27.15,27.18,27.12,27.17,131800.0,19.8998,19.9218,19.8778,19.9145,131800.0
2013-09-30 12:30:00,27.17,27.18,27.14,27.16,230900.0,19.9145,19.9218,19.8925,19.9071,230900.0
2013-09-30 13:00:00,27.16,27.24,27.16,27.18,110000.0,19.9071,19.9658,19.9071,19.9218,110000.0
2013-09-30 13:30:00,27.18,27.25,27.13,27.16,279700.0,19.9218,19.9731,19.8851,19.9071,279700.0
2013-09-30 14:00:00,27.16,27.22,27.14,27.2,520300.0,19.9071,19.9511,19.8925,19.9365,520300.0
2013-09-30 14:30:00,27.2,27.29,27.2,27.29,218800.0,19.9365,20.0024,19.9365,20.0024,218800.0
2013-09-30 15:00:00,27.28,27.28,27.2,27.26,318700.0,19.9951,19.9951,19.9365,19.9804,318700.0
2013-09-30 15:30:00,27.26,27.26,27.18,27.24,969100.0,19.9804,19.9804,19.9218,19.9658,969100.0
2013-10-01 09:30:00,27.28,27.38,27.24,27.3,250800.0,19.9951,20.0684,19.9658,20.0098,250800.0
2013-10-01 10:00:00,27.31,27.42,27.31,27.36,289100.0,20.0171,20.0977,20.0171,20.0537,289100.0
2013-10-01 10:30:00,27.36,27.44,27.36,27.38,183000.0,20.0537,20.1124,20.0537,20.0684,183000.0
2013-10-01 11:00:00,27.39,27.39,27.29,27.3,113700.0,20.0757,20.0757,20.0024,20.0098,113700.0
2013-10-01 11:30:00,27.3,27.35,27.29,27.32,239400.0,20.0098,20.0464,20.0024,20.0244,239400.0
2013-10-01 12:00:00,27.33,27.34,27.29,27.33,96000.0,20.0317,20.0391,20.0024,20.0317,96000.0
2013-10-01 12:30:00,27.33,27.33,27.28,27.29,71600.0,20.0317,20.0317,19.9951,20.0024,71600.0
2013-10-01 13:00:00,27.29,27.29,27.22,27.24,289900.0,20.0024,20.0024,19.9511,19.9658,289900.0
2013-10-01 13:30:00,27.24,27.25,27.22,27.24,123000.0,19.9658,19.9731,19.9511,19.9658,123000.0
2013-10-01 14:00:00,27.24,27.24,27.16,27.18,159000.0,19.9658,19.9658,19.9071,19.9218,159000.0
2013-10-01 14:30:00,27.18,27.22,27.16,27.21,107400.0,19.9218,19.9511,19.9071,19.9438,107400.0
2013-10-01 15:00:00,27.21,27.24,27.2,27.23,348000.0,19.9438,19.9658,19.9365,19.9584,348000.0
2013-10-01 15:30:00,27.23,27.36,27.23,27.36,650400.0,19.9584,20.0537,19.9584,20.0537,650400.0
2013-10-02 09:30:00,26.9,27.16,26.9,27.13,408500.0,19.7166,19.9071,19.7166,19.8851,408500.0
2013-10-02 10:00:00,27.13,27.16,27.04,27.13,454400.0,19.8851,19.9071,19.8192,19.8851,454400.0
2013-10-02 10:30:00,27.12,27.12,27.03,27.09,341800.0,19.8778,19.8778,19.8119,19.8558,341800.0
2013-10-02 11:00:00,27.08,27.16,27.08,27.14,154000.0,19.8485,19.9071,19.8485,19.8925,154000.0
2013-10-02 11:30:00,27.14,27.2,27.14,27.19,144900.0,19.8925,19.9365,19.8925,19.9291,144900.0
2013-10-02 12:00:00,27.19,27.21,27.18,27.21,81400.0,19.9291,19.9438,19.9218,19.9438,81400.0
2013-10-02 12:30:00,27.21,27.22,27.19,27.21,58900.0,19.9438,19.9511,19.9291,19.9438,58900.0
2013-10-02 13:00:00,27.21,27.26,27.2,27.26,68000.0,19.9438,19.9804,19.9365,19.9804,68000.0
2013-10-02 13:30:00,27.26,27.26,27.21,27.24,135700.0,19.9804,19.9804,19.9438,19.9658,135700.0
2013-10-02 14:00:00,27.23,27.26,27.21,27.24,119100.0,19.9584,19.9804,19.9438,19.9658,119100.0
2013-10-02 14:30:00,27.23,27.24,27.18,27.2,169800.0,19.9584,19.9658,19.9218,19.9365,169800.0
2013-10-02 15:00:00,27.2,27.21,27.19,27.21,133400.0,19.9365,19.9438,19.9291,19.9438,133400.0
2013-10-02 15:30:00,27.21,27.28,27.19,27.27,514700.0,19.9438,19.9951,19.9291,19.9878,514700.0
2013-10-03 09:30:00,27.18,27.18,27.04,27.09,571100.0,19.9218,19.9218,19.8192,19.8558,571100.0
2013-10-03 10:00:00,27.08,27.11,27.02,27.09,1017900.0,19.8485,19.8705,19.8045,19.8558,1017900.0
2013-10-03 10:30:00,27.09,27.12,27.02,27.11,1488700.0,19.8558,19.8778,19.8045,19.8705,1488700.0
2013-10-03 11:00:00,27.11,27.13,27.06,27.08,2196000.0,19.8705,19.8851,19.8338,19.8485,2196000.0
2013-10-03 11:30:00,27.09,27.12,27.07,27.09,421200.0,19.8558,19.8778,19.8412,19.8558,421200.0
2013-10-03 12:00:00,27.1,27.1,27.01,27.05,1328100.0,19.8632,19.8632,19.7972,19.8265,1328100.0
2013-10-03 12:30:00,27.05,27.07,26.98,27.05,851200.0,19.8265,19.8412,19.7752,19.8265,851200.0
2013-10-03 13:00:00,27.05,27.14,27.02,27.14,595600.0,19.8265,19.8925,19.8045,19.8925,595600.0
2013-10-03 13:30:00,27.14,27.18,27.08,27.1,216000.0,19.8925,19.9218,19.8485,19.8632,216000.0
2013-10-03 14:00:00,27.09,27.14,27.01,27.14,1181600.0,19.8558,19.8925,19.7972,19.8925,1181600.0
2013-10-03 14:30:00,27.14,27.25,27.06,27.16,148400.0,19.8925,19.9731,19.8338,19.9071,148400.0
2013-10-03 15:00:00,27.16,27.25,27.15,27.19,288200.0,19.9071,19.9731,19.8998,19.9291,288200.0
2013-10-03 15:30:00,27.19,27.24,27.14,27.18,773600.0,19.9291,19.9658,19.8925,19.9218,773600.0
2013-10-04 09:30:00,27.15,27.28,27.07,27.26,898200.0,19.8998,19.9951,19.8412,19.9804,898200.0
2013-10-04 10:00:00,27.26,27.3,27.19,27.29,2006800.0,19.9804,20.0098,19.9291,20.0024,2006800.0
2013-10-04 10:30:00,27.3,27.34,27.23,27.25,371200.0,20.0098,20.0391,19.9584,19.9731,371200.0
2013-10-04 11:00:00,27.24,27.28,27.21,27.26,256400.0,19.9658,19.9951,19.9438,19.9804,256400.0
2013-10-04 11:30:00,27.27,27.28,27.23,27.27,185800.0,19.9878,19.9951,19.9584,19.9878,185800.0
2013-10-04 12:00:00,27.27,27.33,27.26,27.31,196800.0,19.9878,20.0317,19.9804,20.0171,196800.0
2013-10-04 12:30:00,27.31,27.32,27.29,27.3,96000.0,20.0171,20.0244,20.0024,20.0098,96000.0
2013-10-04 13:00:00,27.3,27.31,27.28,27.3,199800.0,20.0098,20.0171,19.9951,20.0098,199800.0
2013-10-04 13:30:00,27.31,27.32,27.29,27.29,147200.0,20.0171,20.0244,20.0024,20.0024,147200.0
2013-10-04 14:00:00,27.3,27.32,27.29,27.31,238600.0,20.0098,20.0244,20.0024,20.0171,238600.0
2013-10-04 14:30:00,27.31,27.35,27.3,27.34,134100.0,20.0171,20.0464,20.0098,20.0391,134100.0
2013-10-04 15:00:00,27.34,27.35,27.32,27.33,230800.0,20.0391,20.0464,20.0244,20.0317,230800.0
2013-10-04 15:30:00,27.34,27.36,27.31,27.35,630700.0,20.0391,20.0537,20.0171,20.0464,630700.0
2013-10-07 09:30:00,26.99,27.09,26.96,27.0,368400.0,19.7825,19.8558,19.7605,19.7899,368400.0
2013-10-07 10:00:00,27.0,27.05,26.98,27.04,331500.0,19.7899,19.8265,19.7752,19.8192,331500.0
2013-10-07 10:30:00,27.05,27.13,27.03,27.1,114600.0,19.8265,19.8851,19.8119,19.8632,114600.0
2013-10-07 11:00:00,27.1,27.13,27.07,27.11,112400.0,19.8632,19.8851,19.8412,19.8705,112400.0
2013-10-07 11:30:00,27.11,27.18,27.11,27.15,80200.0,19.8705,19.9218,19.8705,19.8998,80200.0
2013-10-07 12:00:00,27.16,27.16,27.12,27.13,58200.0,19.9071,19.9071,19.8778,19.8851,58200.0
2013-10-07 12:30:00,27.12,27.14,27.1,27.12,78800.0,19.8778,19.8925,19.8632,19.8778,78800.0
2013-10-07 13:00:00,27.12,27.17,27.11,27.16,74000.0,19.8778,19.9145,19.8705,19.9071,74000.0
2013-10-07 13:30:00,27.16,27.21,27.13,27.21,98200.0,19.9071,19.9438,19.8851,19.9438,98200.0
2013-10-07 14:00:00,27.21,27.23,27.16,27.2,116900.0,19.9438,19.9584,19.9071,19.9365,116900.0
2013-10-07 14:30:00,27.21,27.21,27.18,27.2,130400.0,19.9438,19.9438,19.9218,19.9365,130400.0
2013-10-07 15:00:00,27.21,27.21,27.13,27.13,158000.0,19.9438,19.9438,19.8851,19.8851,158000.0
2013-10-07 15:30:00,27.13,27.14,27.04,27.04,496800.0,19.8851,19.8925,19.8192,19.8192,496800.0
2013-10-08 09:30:00,27.04,27.04,26.89,26.99,443300.0,19.8192,19.8192,19.7092,19.7825,443300.0
2013-10-08 10:00:00,26.98,27.07,26.88,27.05,534500.0,19.7752,19.8412,19.7019,19.8265,534500.0
2013-10-08 10:30:00,27.05,27.06,26.95,26.99,109200.0,19.8265,19.8338,19.7532,19.7825,109200.0
2013-10-08 11:00:00,26.99,27.02,26.94,26.95,233000.0,19.7825,19.8045,19.7459,19.7532,233000.0
2013-10-08 11:30:00,26.95,26.95,26.84,26.88,124500.0,19.7532,19.7532,19.6726,19.7019,124500.0
2013-10-08 12:00:00,26.88,26.89,26.83,26.85,188800.0,19.7019,19.7092,19.6653,19.6799,188800.0
2013-10-08 12:30:00,26.85,26.86,26.79,26.8,120500.0,19.6799,19.6873,19.6359,19.6433,120500.0
2013-10-08 13:00:00,26.81,26.83,26.75,26.76,177000.0,19.6506,19.6653,19.6066,19.614,177000.0
2013-10-08 13:30:00,26.77,26.79,26.69,26.7,164900.0,19.6213,19.6359,19.5626,19.57,164900.0
2013-10-08 14:00:00,26.69,26.71,26.64,26.7,199200.0,19.5626,19.5773,19.526,19.57,199200.0
2013-10-08 14:30:00,26.69,26.71,26.63,26.66,194600.0,19.5626,19.5773,19.5187,19.5407,194600.0
2013-10-08 15:00:00,26.67,26.7,26.6,26.69,242200.0,19.548,19.57,19.4967,19.5626,242200.0
2013-10-08 15:30:00,26.69,26.7,26.6,26.61,728800.0,19.5626,19.57,19.4967,19.504,728800.0
2013-10-09 09:30:00,26.57,26.77,26.42,26.52,326900.0,19.4747,19.6213,19.3647,19.438,326900.0
2013-10-09 10:00:00,26.51,26.52,26.38,26.38,232900.0,19.4307,19.438,19.3354,19.3354,232900.0
2013-10-09 10:30:00,26.38,26.41,26.23,26.32,698600.0,19.3354,19.3574,19.2255,19.2915,698600.0
2013-10-09 11:00:00,26.32,26.4,26.23,26.27,627200.0,19.2915,19.3501,19.2255,19.2548,627200.0
2013-10-09 11:30:00,26.27,26.33,26.24,26.31,178000.0,19.2548,19.2988,19.2328,19.2841,178000.0
2013-10-09 12:00:00,26.31,26.4,26.28,26.34,274600.0,19.2841,19.3501,19.2621,19.3061,274600.0
2013-10-09 12:30:00,26.34,26.44,26.34,26.42,115400.0,19.3061,19.3794,19.3061,19.3647,115400.0
2013-10-09 13:00:00,26.43,26.45,26.4,26.41,177200.0,19.3721,19.3867,19.3501,19.3574,177200.0
2013-10-09 13:30:00,26.41,26.44,26.39,26.44,189700.0,19.3574,19.3794,19.3428,19.3794,189700.0
2013-10-09 14:00:00,26.43,26.53,26.4,26.5,189200.0,19.3721,19.4454,19.3501,19.4234,189200.0
2013-10-09 14:30:00,26.49,26.52,26.43,26.5,120000.0,19.4161,19.438,19.3721,19.4234,120000.0
2013-10-09 15:00:00,26.49,26.56,26.48,26.55,212500.0,19.4161,19.4674,19.4087,19.46,212500.0
2013-10-09 15:30:00,26.56,26.58,26.45,26.53,686800.0,19.4674,19.482,19.3867,19.4454,686800.0
2013-10-10 09:30:00,26.75,26.92,26.75,26.84,211300.0,19.6066,19.7312,19.6066,19.6726,211300.0
2013-10-10 10:00:00,26.83,26.84,26.74,26.81,359800.0,19.6653,19.6726,19.5993,19.6506,359800.0
2013-10-10 10:30:00,26.81,26.9,26.74,26.78,512900.0,19.6506,19.7166,19.5993,19.6286,512900.0
2013-10-10 11:00:00,26.78,26.78,26.63,26.72,438500.0,19.6286,19.6286,19.5187,19.5846,438500.0
2013-10-10 11:30:00,26.72,26.82,26.71,26.78,187400.0,19.5846,19.6579,19.5773,19.6286,187400.0
2013-10-10 12:00:00,26.77,26.81,26.77,26.81,138800.0,19.6213,19.6506,19.6213,19.6506,138800.0
2013-10-10 12:30:00,26.8,26.86,26.8,26.82,109100.0,19.6433,19.6873,19.6433,19.6579,109100.0
2013-10-10 13:00:00,26.81,26.85,26.79,26.83,69000.0,19.6506,19.6799,19.6359,19.6653,69000.0
2013-10-10 13:30:00,26.83,26.88,26.78,26.88,205100.0,19.6653,19.7019,19.6286,19.7019,205100.0
2013-10-10 14:00:00,26.87,26.88,26.79,26.8,120800.0,19.6946,19.7019,19.6359,19.6433,120800.0
2013-10-10 14:30:00,26.8,26.83,26.79,26.82,80000.0,19.6433,19.6653,19.6359,19.6579,80000.0
2013-10-10 15:00:00,26.82,26.93,26.82,26.91,243900.0,19.6579,19.7386,19.6579,19.7239,243900.0
2013-10-10 15:30:00,26.91,26.93,26.87,26.93,584600.0,19.7239,19.7386,19.6946,19.7386,584600.0
2013-10-11 09:30:00,26.84,26.85,26.63,26.69,413800.0,19.6726,19.6799,19.5187,19.5626,413800.0
2013-10-11 10:00:00,26.7,26.76,26.7,26.71,624600.0,19.57,19.614,19.57,19.5773,624600.0
2013-10-11 10:30:00,26.7,26.71,26.62,26.67,156300.0,19.57,19.5773,19.5113,19.548,156300.0
2013-10-11 11:00:00,26.66,26.67,26.62,26.63,129400.0,19.5407,19.548,19.5113,19.5187,129400.0
2013-10-11 11:30:00,26.63,26.7,26.62,26.67,163200.0,19.5187,19.57,19.5113,19.548,163200.0
2013-10-11 12:00:00,26.67,26.77,26.67,26.74,255800.0,19.548,19.6213,19.548,19.5993,255800.0
2013-10-11 12:30:00,26.75,26.75,26.7,26.71,304500.0,19.6066,19.6066,19.57,19.5773,304500.0
2013-10-11 13:00:00,26.71,26.72,26.69,26.71,530200.0,19.5773,19.5846,19.5626,19.5773,530200.0
2013-10-11 13:30:00,26.7,26.75,26.68,26.68,536900.0,19.57,19.6066,19.5553,19.5553,536900.0
2013-10-11 14:00:00,26.68,26.71,26.68,26.71,266700.0,19.5553,19.5773,19.5553,19.5773,266700.0
2013-10-11 14:30:00,26.71,26.71,26.63,26.64,335900.0,19.5773,19.5773,19.5187,19.526,335900.0
2013-10-11 15:00:00,26.64,26.67,26.63,26.66,275400.0,19.526,19.548,19.5187,19.5407,275400.0
2013-10-11 15:30:00,26.67,26.74,26.63,26.73,793400.0,19.548,19.5993,19.5187,19.592,793400.0
2013-10-14 09:30:00,26.59,26.65,26.51,26.52,234300.0,19.4894,19.5333,19.4307,19.438,234300.0
2013-10-14 10:00:00,26.52,26.53,26.41,26.46,370800.0,19.438,19.4454,19.3574,19.3941,370800.0
2013-10-14 10:30:00,26.46,26.49,26.45,26.48,141400.0,19.3941,19.4161,19.3867,19.4087,141400.0
2013-10-14 11:00:00,26.47,26.51,26.46,26.49,139200.0,19.4014,19.4307,19.3941,19.4161,139200.0
2013-10-14 11:30:00,26.49,26.58,26.48,26.57,87900.0,19.4161,19.482,19.4087,19.4747,87900.0
2013-10-14 12:00:00,26.57,26.59,26.54,26.56,90500.0,19.4747,19.4894,19.4527,19.4674,90500.0
2013-10-14 12:30:00,26.56,26.62,26.55,26.6,72600.0,19.4674,19.5113,19.46,19.4967,72600.0
2013-10-14 13:00:00,26.61,26.7,26.59,26.68,82200.0,19.504,19.57,19.4894,19.5553,82200.0
2013-10-14 13:30:00,26.68,26.71,26.67,26.7,69000.0,19.5553,19.5773,19.548,19.57,69000.0
2013-10-14 14:00:00,26.7,26.75,26.69,26.73,126600.0,19.57,19.6066,19.5626,19.592,126600.0
2013-10-14 14:30:00,26.73,26.77,26.64,26.68,255800.0,19.592,19.6213,19.526,19.5553,255800.0
2013-10-14 15:00:00,26.68,26.78,26.66,26.78,195900.0,19.5553,19.6286,19.5407,19.6286,195900.0
2013-10-14 15:30:00,26.78,26.79,26.71,26.77,386700.0,19.6286,19.6359,19.5773,19.6213,386700.0
2013-10-15 09:30:00,26.65,26.66,26.44,26.58,260300.0,19.5333,19.5407,19.3794,19.482,260300.0
2013-10-15 10:00:00,26.58,26.71,26.57,26.68,176200.0,19.482,19.5773,19.4747,19.5553,176200.0
2013-10-15 10:30:00,26.67,26.7,26.59,26.62,129200.0,19.548,19.57,19.4894,19.5113,129200.0
2013-10-15 11:00:00,26.61,26.73,26.59,26.7,132600.0,19.504,19.592,19.4894,19.57,132600.0
2013-10-15 11:30:00,26.71,26.72,26.66,26.68,83400.0,19.5773,19.5846,19.5407,19.5553,83400.0
2013-10-15 12:00:00,26.68,26.68,26.62,26.65,218600.0,19.5553,19.5553,19.5113,19.5333,218600.0
2013-10-15 12:30:00,26.65,26.69,26.64,26.68,64800.0,19.5333,19.5626,19.526,19.5553,64800.0
2013-10-15 13:00:00,26.68,26.71,26.66,26.66,70200.0,19.5553,19.5773,19.5407,19.5407,70200.0
2013-10-15 13:30:00,26.65,26.72,26.64,26.72,106100.0,19.5333,19.5846,19.526,19.5846,106100.0
2013-10-15 14:00:00,26.72,26.75,26.68,26.69,234200.0,19.5846,19.6066,19.5553,19.5626,234200.0
2013-10-15 14:30:00,26.7,26.7,26.6,26.66,304600.0,19.57,19.57,19.4967,19.5407,304600.0
2013-10-15 15:00:00,26.65,26.72,26.64,26.68,191400.0,19.5333,19.5846,19.526,19.5553,191400.0
2013-10-15 15:30:00,26.68,26.69,26.59,26.63,472900.0,19.5553,19.5626,19.4894,19.5187,472900.0
2013-10-16 09:30:00,26.79,27.01,26.77,26.96,210700.0,19.6359,19.7972,19.6213,19.7605,210700.0
2013-10-16 10:00:00,26.95,27.04,26.92,26.99,236000.0,19.7532,19.8192,19.7312,19.7825,236000.0
2013-10-16 10:30:00,26.99,27.06,26.95,27.05,96600.0,19.7825,19.8338,19.7532,19.8265,96600.0
2013-10-16 11:00:00,27.05,27.12,27.01,27.02,117100.0,19.8265,19.8778,19.7972,19.8045,117100.0
2013-10-16 11:30:00,27.01,27.11,26.99,27.07,113700.0,19.7972,19.8705,19.7825,19.8412,113700.0
2013-10-16 12:00:00,27.06,27.09,27.04,27.07,131800.0,19.8338,19.8558,19.8192,19.8412,131800.0
2013-10-16 12:30:00,27.06,27.08,27.0,27.02,98200.0,19.8338,19.8485,19.7899,19.8045,98200.0
2013-10-16 13:00:00,27.02,27.03,26.97,26.98,83000.0,19.8045,19.8119,19.7679,19.7752,83000.0
2013-10-16 13:30:00,26.98,27.08,26.98,27.07,178900.0,19.7752,19.8485,19.7752,19.8412,178900.0
2013-10-16 14:00:00,27.07,27.07,27.03,27.04,217000.0,19.8412,19.8412,19.8119,19.8192,217000.0
2013-10-16 14:30:00,27.04,27.06,27.0,27.0,233300.0,19.8192,19.8338,19.7899,19.7899,233300.0
2013-10-16 15:00:00,27.0,27.03,26.98,26.99,97200.0,19.7899,19.8119,19.7752,19.7825,97200.0
2013-10-16 15:30:00,26.99,27.09,26.98,27.08,363800.0,19.7825,19.8558,19.7752,19.8485,363800.0
2013-10-17 09:30:00,26.91,26.99,26.87,26.92,234900.0,19.7239,19.7825,19.6946,19.7312,234900.0
2013-10-17 10:00:00,26.92,27.03,26.89,27.02,221800.0,19.7312,19.8119,19.7092,19.8045,221800.0
2013-10-17 10:30:00,27.02,27.06,27.02,27.04,60000.0,19.8045,19.8338,19.8045,19.8192,60000.0
2013-10-17 11:00:00,27.04,27.12,27.03,27.12,51600.0,19.8192,19.8778,19.8119,19.8778,51600.0
2013-10-17 11:30:00,27.11,27.17,27.1,27.14,102800.0,19.8705,19.9145,19.8632,19.8925,102800.0
2013-10-17 12:00:00,27.14,27.16,27.13,27.14,100900.0,19.8925,19.9071,19.8851,19.8925,100900.0
2013-10-17 12:30:00,27.13,27.2,27.13,27.2,49200.0,19.8851,19.9365,19.8851,19.9365,49200.0
2013-10-17 13:00:00,27.2,27.21,27.15,27.17,71800.0,19.9365,19.9438,19.8998,19.9145,71800.0
2013-10-17 13:30:00,27.17,27.22,27.16,27.17,78400.0,19.9145,19.9511,19.9071,19.9145,78400.0
2013-10-17 14:00:00,27.16,27.17,27.09,27.1,161900.0,19.9071,19.9145,19.8558,19.8632,161900.0
2013-10-17 14:30:00,27.09,27.11,27.07,27.11,152700.0,19.8558,19.8705,19.8412,19.8705,152700.0
2013-10-17 15:00:00,27.1,27.11,27.06,27.1,225200.0,19.8632,19.8705,19.8338,19.8632,225200.0
2013-10-17 15:30:00,27.1,27.15,27.09,27.13,512300.0,19.8632,19.8998,19.8558,19.8851,512300.0
2013-10-18 09:30:00,27.13,27.14,27.06,27.09,404500.0,19.8851,19.8925,19.8338,19.8558,404500.0
2013-10-18 10:00:00,27.09,27.13,27.01,27.01,207700.0,19.8558,19.8851,19.7972,19.7972,207700.0
2013-10-18 10:30:00,27.01,27.02,26.94,26.97,192700.0,19.7972,19.8045,19.7459,19.7679,192700.0
2013-10-18 11:00:00,26.96,26.99,26.94,26.98,77800.0,19.7605,19.7825,19.7459,19.7752,77800.0
2013-10-18 11:30:00,26.98,27.01,26.94,26.94,115900.0,19.7752,19.7972,19.7459,19.7459,115900.0
2013-10-18 12:00:00,26.95,26.97,26.93,26.95,110500.0,19.7532,19.7679,19.7386,19.7532,110500.0
2013-10-18 12:30:00,26.94,26.98,26.94,26.96,101600.0,19.7459,19.7752,19.7459,19.7605,101600.0
2013-10-18 13:00:00,26.96,26.99,26.96,26.96,223300.0,19.7605,19.7825,19.7605,19.7605,223300.0
2013-10-18 13:30:00,26.96,26.97,26.95,26.97,86700.0,19.7605,19.7679,19.7532,19.7679,86700.0
2013-10-18 14:00:00,26.97,27.09,26.96,27.09,205400.0,19.7679,19.8558,19.7605,19.8558,205400.0
2013-10-18 14:30:00,27.09,27.17,27.09,27.16,321600.0,19.8558,19.9145,19.8558,19.9071,321600.0
2013-10-18 15:00:00,27.16,27.17,27.11,27.15,158100.0,19.9071,19.9145,19.8705,19.8998,158100.0
2013-10-18 15:30:00,27.15,27.15,27.06,27.13,784800.0,19.8998,19.8998,19.8338,19.8851,784800.0
2013-10-21 09:30:00,27.17,27.2,27.07,27.19,164200.0,19.9145,19.9365,19.8412,19.9291,164200.0
2013-10-21 10:00:00,27.19,27.21,27.09,27.11,242500.0,19.9291,19.9438,19.8558,19.8705,242500.0
2013-10-21 10:30:00,27.11,27.11,27.04,27.06,123300.0,19.8705,19.8705,19.8192,19.8338,123300.0
2013-10-21 11:00:00,27.06,27.08,27.02,27.08,211500.0,19.8338,19.8485,19.8045,19.8485,211500.0
2013-10-21 11:30:00,27.08,27.2,27.07,27.2,243200.0,19.8485,19.9365,19.8412,19.9365,243200.0
2013-10-21 12:00:00,27.2,27.24,27.19,27.24,85800.0,19.9365,19.9658,19.9291,19.9658,85800.0
2013-10-21 12:30:00,27.23,27.28,27.23,27.27,115700.0,19.9584,19.9951,19.9584,19.9878,115700.0
2013-10-21 13:00:00,27.26,27.28,27.2,27.21,89600.0,19.9804,19.9951,19.9365,19.9438,89600.0
2013-10-21 13:30:00,27.2,27.21,27.15,27.16,120100.0,19.9365,19.9438,19.8998,19.9071,120100.0
2013-10-21 14:00:00,27.15,27.16,27.09,27.11,300600.0,19.8998,19.9071,19.8558,19.8705,300600.0
2013-10-21 14:30:00,27.11,27.15,27.11,27.12,132400.0,19.8705,19.8998,19.8705,19.8778,132400.0
2013-10-21 15:00:00,27.12,27.19,27.11,27.17,209300.0,19.8778,19.9291,19.8705,19.9145,209300.0
2013-10-21 15:30:00,27.17,27.18,27.15,27.16,390000.0,19.9145,19.9218,19.8998,19.9071,390000.0
2013-10-22 09:30:00,27.23,27.29,27.04,27.04,540600.0,19.9584,20.0024,19.8192,19.8192,540600.0
2013-10-22 10:00:00,27.05,27.09,26.93,26.93,570100.0,19.8265,19.8558,19.7386,19.7386,570100.0
2013-10-22 10:30:00,26.94,26.94,26.8,26.89,873800.0,19.7459,19.7459,19.6433,19.7092,873800.0
2013-10-22 11:00:00,26.89,26.91,26.71,26.81,772000.0,19.7092,19.7239,19.5773,19.6506,772000.0
2013-10-22 11:30:00,26.81,26.88,26.74,26.88,359700.0,19.6506,19.7019,19.5993,19.7019,359700.0
2013-10-22 12:00:00,26.88,26.89,26.83,26.85,129700.0,19.7019,19.7092,19.6653,19.6799,129700.0
2013-10-22 12:30:00,26.85,26.86,26.78,26.78,136800.0,19.6799,19.6873,19.6286,19.6286,136800.0
2013-10-22 13:00:00,26.79,26.8,26.73,26.73,345500.0,19.6359,19.6433,19.592,19.592,345500.0
2013-10-22 13:30:00,26.73,26.76,26.69,26.7,306100.0,19.592,19.614,19.5626,19.57,306100.0
2013-10-22 14:00:00,26.71,26.73,26.67,26.68,370800.0,19.5773,19.592,19.548,19.5553,370800.0
2013-10-22 14:30:00,26.69,26.71,26.67,26.68,554000.0,19.5626,19.5773,19.548,19.5553,554000.0
2013-10-22 15:00:00,26.69,26.75,26.69,26.75,463100.0,19.5626,19.6066,19.5626,19.6066,463100.0
2013-10-22 15:30:00,26.74,26.8,26.74,26.75,1021600.0,19.5993,19.6433,19.5993,19.6066,1021600.0
2013-10-23 09:30:00,26.64,26.65,26.44,26.46,531400.0,19.526,19.5333,19.3794,19.3941,531400.0
2013-10-23 10:00:00,26.46,26.54,26.44,26.49,255800.0,19.3941,19.4527,19.3794,19.4161,255800.0
2013-10-23 10:30:00,26.49,26.56,26.46,26.54,135100.0,19.4161,19.4674,19.3941,19.4527,135100.0
2013-10-23 11:00:00,26.54,26.59,26.53,26.59,129500.0,19.4527,19.4894,19.4454,19.4894,129500.0
2013-10-23 11:30:00,26.59,26.66,26.57,26.61,207500.0,19.4894,19.5407,19.4747,19.504,207500.0
2013-10-23 12:00:00,26.62,26.66,26.6,26.64,177800.0,19.5113,19.5407,19.4967,19.526,177800.0
2013-10-23 12:30:00,26.64,26.68,26.62,26.67,79700.0,19.526,19.5553,19.5113,19.548,79700.0
2013-10-23 13:00:00,26.67,26.75,26.64,26.75,213600.0,19.548,19.6066,19.526,19.6066,213600.0
2013-10-23 13:30:00,26.75,26.75,26.7,26.72,204000.0,19.6066,19.6066,19.57,19.5846,204000.0
2013-10-23 14:00:00,26.72,26.78,26.72,26.77,110900.0,19.5846,19.6286,19.5846,19.6213,110900.0
2013-10-23 14:30:00,26.78,26.91,26.78,26.89,464400.0,19.6286,19.7239,19.6286,19.7092,464400.0
2013-10-23 15:00:00,26.88,26.95,26.87,26.94,616500.0,19.7019,19.7532,19.6946,19.7459,616500.0
2013-10-23 15:30:00,26.94,26.97,26.91,26.97,928300.0,19.7459,19.7679,19.7239,19.7679,928300.0
2013-10-24 09:30:00,27.1,27.25,27.03,27.19,172100.0,19.8632,19.9731,19.8119,19.9291,172100.0
2013-10-24 10:00:00,27.19,27.19,27.03,27.03,209300.0,19.9291,19.9291,19.8119,19.8119,209300.0
2013-10-24 10:30:00,27.04,27.1,27.0,27.03,94200.0,19.8192,19.8632,19.7899,19.8119,94200.0
2013-10-24 11:00:00,27.03,27.05,27.0,27.04,126500.0,19.8119,19.8265,19.7899,19.8192,126500.0
2013-10-24 11:30:00,27.03,27.04,26.89,26.89,170700.0,19.8119,19.8192,19.7092,19.7092,170700.0
2013-10-24 12:00:00,26.89,26.91,26.87,26.89,155100.0,19.7092,19.7239,19.6946,19.7092,155100.0
2013-10-24 12:30:00,26.89,26.89,26.86,26.87,192200.0,19.7092,19.7092,19.6873,19.6946,192200.0
2013-10-24 13:00:00,26.87,26.88,26.84,26.88,542000.0,19.6946,19.7019,19.6726,19.7019,542000.0
2013-10-24 13:30:00,26.88,26.93,26.85,26.89,327600.0,19.7019,19.7386,19.6799,19.7092,327600.0
2013-10-24 14:00:00,26.89,26.91,26.88,26.88,112600.0,19.7092,19.7239,19.7019,19.7019,112600.0
2013-10-24 14:30:00,26.88,26.91,26.87,26.89,78900.0,19.7019,19.7239,19.6946,19.7092,78900.0
2013-10-24 15:00:00,26.89,26.91,26.88,26.9,272500.0,19.7092,19.7239,19.7019,19.7166,272500.0
2013-10-24 15:30:00,26.89,26.91,26.83,26.83,945100.0,19.7092,19.7239,19.6653,19.6653,945100.0
2013-10-25 09:30:00,26.86,27.09,26.68,26.7,212800.0,19.6873,19.8558,19.5553,19.57,212800.0
2013-10-25 10:00:00,26.7,26.75,26.67,26.7,173200.0,19.57,19.6066,19.548,19.57,173200.0
2013-10-25 10:30:00,26.69,26.71,26.65,26.65,138400.0,19.5626,19.5773,19.5333,19.5333,138400.0
2013-10-25 11:00:00,26.66,26.66,26.63,26.65,101900.0,19.5407,19.5407,19.5187,19.5333,101900.0
2013-10-25 11:30:00,26.66,26.67,26.59,26.61,77300.0,19.5407,19.548,19.4894,19.504,77300.0
2013-10-25 12:00:00,26.61,26.63,26.59,26.59,66500.0,19.504,19.5187,19.4894,19.4894,66500.0
2013-10-25 12:30:00,26.6,26.61,26.54,26.55,89400.0,19.4967,19.504,19.4527,19.46,89400.0
2013-10-25 13:00:00,26.55,26.57,26.51,26.52,91100.0,19.46,19.4747,19.4307,19.438,91100.0
2013-10-25 13:30:00,26.52,26.53,26.49,26.51,129600.0,19.438,19.4454,19.4161,19.4307,129600.0
2013-10-25 14:00:00,26.5,26.52,26.48,26.51,200800.0,19.4234,19.438,19.4087,19.4307,200800.0
2013-10-25 14:30:00,26.51,26.52,26.48,26.5,155900.0,19.4307,19.438,19.4087,19.4234,155900.0
2013-10-25 15:00:00,26.5,26.51,26.48,26.51,169500.0,19.4234,19.4307,19.4087,19.4307,169500.0
2013-10-25 15:30:00,26.51,26.51,26.44,26.45,1354200.0,19.4307,19.4307,19.3794,19.3867,1354200.0
2013-10-28 09:30:00,26.5,26.52,26.36,26.43,161500.0,19.4234,19.438,19.3208,19.3721,161500.0
2013-10-28 10:00:00,26.43,26.5,26.43,26.46,233300.0,19.3721,19.4234,19.3721,19.3941,233300.0
2013-10-28 10:30:00,26.45,26.47,26.4,26.42,105700.0,19.3867,19.4014,19.3501,19.3647,105700.0
2013-10-28 11:00:00,26.42,26.44,26.38,26.42,131300.0,19.3647,19.3794,19.3354,19.3647,131300.0
2013-10-28 11:30:00,26.42,26.43,26.39,26.39,176600.0,19.3647,19.3721,19.3428,19.3428,176600.0
2013-10-28 12:00:00,26.39,26.44,26.39,26.41,116800.0,19.3428,19.3794,19.3428,19.3574,116800.0
2013-10-28 12:30:00,26.42,26.44,26.4,26.41,133900.0,19.3647,19.3794,19.3501,19.3574,133900.0
2013-10-28 13:00:00,26.42,26.42,26.38,26.39,117000.0,19.3647,19.3647,19.3354,19.3428,117000.0
2013-10-28 13:30:00,26.39,26.41,26.39,26.4,145900.0,19.3428,19.3574,19.3428,19.3501,145900.0
2013-10-28 14:00:00,26.39,26.4,26.38,26.4,137600.0,19.3428,19.3501,19.3354,19.3501,137600.0
2013-10-28 14:30:00,26.4,26.41,26.37,26.39,474600.0,19.3501,19.3574,19.3281,19.3428,474600.0
2013-10-28 15:00:00,26.39,26.4,26.31,26.31,392100.0,19.3428,19.3501,19.2841,19.2841,392100.0
2013-10-28 15:30:00,26.31,26.33,26.22,26.25,1215900.0,19.2841,19.2988,19.2182,19.2401,1215900.0
2013-10-29 09:30:00,26.3,26.37,26.24,26.24,245600.0,19.2768,19.3281,19.2328,19.2328,245600.0
2013-10-29 10:00:00,26.24,26.28,26.22,26.24,165600.0,19.2328,19.2621,19.2182,19.2328,165600.0
2013-10-29 10:30:00,26.25,26.27,26.17,26.18,218200.0,19.2401,19.2548,19.1815,19.1888,218200.0
2013-10-29 11:00:00,26.18,26.22,26.17,26.2,109300.0,19.1888,19.2182,19.1815,19.2035,109300.0
2013-10-29 11:30:00,26.2,26.23,26.18,26.2,130300.0,19.2035,19.2255,19.1888,19.2035,130300.0
2013-10-29 12:00:00,26.2,26.22,26.18,26.21,159500.0,19.2035,19.2182,19.1888,19.2108,159500.0
2013-10-29 12:30:00,26.21,26.26,26.21,26.22,158100.0,19.2108,19.2475,19.2108,19.2182,158100.0
2013-10-29 13:00:00,26.22,26.25,26.2,26.2,119400.0,19.2182,19.2401,19.2035,19.2035,119400.0
2013-10-29 13:30:00,26.2,26.23,26.2,26.23,136400.0,19.2035,19.2255,19.2035,19.2255,136400.0
2013-10-29 14:00:00,26.22,26.26,26.22,26.24,124900.0,19.2182,19.2475,19.2182,19.2328,124900.0
2013-10-29 14:30:00,26.24,26.28,26.24,26.24,205400.0,19.2328,19.2621,19.2328,19.2328,205400.0
2013-10-29 15:00:00,26.25,26.27,26.23,26.24,285200.0,19.2401,19.2548,19.2255,19.2328,285200.0
2013-10-29 15:30:00,26.24,26.26,26.22,26.25,735100.0,19.2328,19.2475,19.2182,19.2401,735100.0
2013-10-30 09:30:00,26.25,26.28,26.16,26.21,118200.0,19.2401,19.2621,19.1742,19.2108,118200.0
2013-10-30 10:00:00,26.22,26.26,26.2,26.25,210000.0,19.2182,19.2475,19.2035,19.2401,210000.0
2013-10-30 10:30:00,26.24,26.27,26.2,26.21,115000.0,19.2328,19.2548,19.2035,19.2108,115000.0
2013-10-30 11:00:00,26.22,26.26,26.21,26.24,115100.0,19.2182,19.2475,19.2108,19.2328,115100.0
2013-10-30 11:30:00,26.24,26.26,26.21,26.24,66600.0,19.2328,19.2475,19.2108,19.2328,66600.0
2013-10-30 12:00:00,26.24,26.26,26.16,26.18,84000.0,19.2328,19.2475,19.1742,19.1888,84000.0
2013-10-30 12:30:00,26.19,26.19,26.15,26.17,86600.0,19.1962,19.1962,19.1669,19.1815,86600.0
2013-10-30 13:00:00,26.17,26.17,26.12,26.14,85800.0,19.1815,19.1815,19.1449,19.1595,85800.0
2013-10-30 13:30:00,26.14,26.15,26.11,26.11,48700.0,19.1595,19.1669,19.1375,19.1375,48700.0
2013-10-30 14:00:00,26.12,26.18,26.04,26.06,226400.0,19.1449,19.1888,19.0862,19.1009,226400.0
2013-10-30 14:30:00,26.06,26.13,26.04,26.12,267400.0,19.1009,19.1522,19.0862,19.1449,267400.0
2013-10-30 15:00:00,26.12,26.16,26.11,26.15,362000.0,19.1449,19.1742,19.1375,19.1669,362000.0
2013-10-30 15:30:00,26.15,26.19,26.14,26.16,454500.0,19.1669,19.1962,19.1595,19.1742,454500.0
2013-10-31 09:30:00,26.26,26.27,26.03,26.1,204300.0,19.2475,19.2548,19.0789,19.1302,204300.0
2013-10-31 10:00:00,26.1,26.15,26.07,26.11,173700.0,19.1302,19.1669,19.1082,19.1375,173700.0
2013-10-31 10:30:00,26.11,26.14,26.04,26.05,104300.0,19.1375,19.1595,19.0862,19.0936,104300.0
2013-10-31 11:00:00,26.06,26.08,26.03,26.05,223400.0,19.1009,19.1155,19.0789,19.0936,223400.0
2013-10-31 11:30:00,26.05,26.05,26.01,26.02,139700.0,19.0936,19.0936,19.0642,19.0716,139700.0
2013-10-31 12:00:00,26.02,26.05,26.0,26.0,116800.0,19.0716,19.0936,19.0569,19.0569,116800.0
2013-10-31 12:30:00,26.0,26.05,25.99,26.01,147700.0,19.0569,19.0936,19.0496,19.0642,147700.0
2013-10-31 13:00:00,26.01,26.07,26.01,26.07,360800.0,19.0642,19.1082,19.0642,19.1082,360800.0
2013-10-31 13:30:00,26.06,26.14,26.06,26.13,125900.0,19.1009,19.1595,19.1009,19.1522,125900.0
2013-10-31 14:00:00,26.12,26.13,26.08,26.11,250200.0,19.1449,19.1522,19.1155,19.1375,250200.0
2013-10-31 14:30:00,26.11,26.13,26.07,26.07,138600.0,19.1375,19.1522,19.1082,19.1082,138600.0
2013-10-31 15:00:00,26.07,26.1,26.05,26.09,220200.0,19.1082,19.1302,19.0936,19.1229,220200.0
2013-10-31 15:30:00,26.08,26.09,25.97,25.98,784700.0,19.1155,19.1229,19.0349,19.0422,784700.0
2013-11-01 09:30:00,25.98,25.98,25.84,25.88,171900.0,19.0422,19.0422,18.9396,18.969,171900.0
2013-11-01 10:00:00,25.87,25.92,25.81,25.89,174200.0,18.9616,18.9983,18.9176,18.9763,174200.0
2013-11-01 10:30:00,25.88,25.97,25.88,25.96,109100.0,18.969,19.0349,18.969,19.0276,109100.0
2013-11-01 11:00:00,25.96,25.96,25.87,25.92,114500.0,19.0276,19.0276,18.9616,18.9983,114500.0
2013-11-01 11:30:00,25.92,25.98,25.91,25.94,212800.0,18.9983,19.0422,18.9909,19.0129,212800.0
2013-11-01 12:00:00,25.95,25.98,25.93,25.97,120300.0,19.0203,19.0422,19.0056,19.0349,120300.0
2013-11-01 12:30:00,25.97,25.99,25.95,25.95,88300.0,19.0349,19.0496,19.0203,19.0203,88300.0
2013-11-01 13:00:00,25.95,25.95,25.89,25.94,142500.0,19.0203,19.0203,18.9763,19.0129,142500.0
2013-11-01 13:30:00,25.94,25.95,25.92,25.94,244800.0,19.0129,19.0203,18.9983,19.0129,244800.0
2013-11-01 14:00:00,25.94,25.97,25.94,25.96,122900.0,19.0129,19.0349,19.0129,19.0276,122900.0
2013-11-01 14:30:00,25.96,25.97,25.94,25.95,171300.0,19.0276,19.0349,19.0129,19.0203,171300.0
2013-11-01 15:00:00,25.95,26.02,25.94,26.02,225700.0,19.0203,19.0716,19.0129,19.0716,225700.0
2013-11-01 15:30:00,26.02,26.06,26.01,26.02,1044700.0,19.0716,19.1009,19.0642,19.0716,1044700.0
2013-11-04 09:30:00,26.08,26.14,26.02,26.12,205200.0,19.1155,19.1595,19.0716,19.1449,205200.0
2013-11-04 10:00:00,26.11,26.14,26.08,26.14,135200.0,19.1375,19.1595,19.1155,19.1595,135200.0
2013-11-04 10:30:00,26.15,26.2,26.14,26.15,163800.0,19.1669,19.2035,19.1595,19.1669,163800.0
2013-11-04 11:00:00,26.14,26.18,26.13,26.15,277600.0,19.1595,19.1888,19.1522,19.1669,277600.0
2013-11-04 11:30:00,26.16,26.2,26.16,26.18,118100.0,19.1742,19.2035,19.1742,19.1888,118100.0
2013-11-04 12:00:00,26.18,26.2,26.16,26.16,70000.0,19.1888,19.2035,19.1742,19.1742,70000.0
2013-11-04 12:30:00,26.17,26.2,26.16,26.2,72400.0,19.1815,19.2035,19.1742,19.2035,72400.0
2013-11-04 13:00:00,26.2,26.25,26.19,26.25,140600.0,19.2035,19.2401,19.1962,19.2401,140600.0
2013-11-04 13:30:00,26.25,26.25,26.21,26.23,108900.0,19.2401,19.2401,19.2108,19.2255,108900.0
2013-11-04 14:00:00,26.24,26.25,26.22,26.25,108200.0,19.2328,19.2401,19.2182,19.2401,108200.0
2013-11-04 14:30:00,26.25,26.27,26.23,26.25,324100.0,19.2401,19.2548,19.2255,19.2401,324100.0
2013-11-04 15:00:00,26.25,26.25,26.21,26.23,181100.0,19.2401,19.2401,19.2108,19.2255,181100.0
2013-11-04 15:30:00,26.23,26.26,26.19,26.19,1076600.0,19.2255,19.2475,19.1962,19.1962,1076600.0
2013-11-05 09:30:00,26.15,26.25,26.1,26.16,298500.0,19.1669,19.2401,19.1302,19.1742,298500.0
2013-11-05 10:00:00,26.16,26.17,26.11,26.11,122300.0,19.1742,19.1815,19.1375,19.1375,122300.0
2013-11-05 10:30:00,26.11,26.36,26.1,26.35,919300.0,19.1375,19.3208,19.1302,19.3134,919300.0
2013-11-05 11:00:00,26.35,26.42,26.29,26.31,480500.0,19.3134,19.3647,19.2695,19.2841,480500.0
2013-11-05 11:30:00,26.32,26.35,26.29,26.29,63800.0,19.2915,19.3134,19.2695,19.2695,63800.0
2013-11-05 12:00:00,26.29,26.32,26.25,26.28,65000.0,19.2695,19.2915,19.2401,19.2621,65000.0
2013-11-05 12:30:00,26.27,26.31,26.26,26.29,59900.0,19.2548,19.2841,19.2475,19.2695,59900.0
2013-11-05 13:00:00,26.29,26.3,26.26,26.26,33100.0,19.2695,19.2768,19.2475,19.2475,33100.0
2013-11-05 13:30:00,26.26,26.29,26.26,26.26,77400.0,19.2475,19.2695,19.2475,19.2475,77400.0
2013-11-05 14:00:00,26.26,26.28,26.25,26.27,68600.0,19.2475,19.2621,19.2401,19.2548,68600.0
2013-11-05 14:30:00,26.28,26.3,26.27,26.27,72200.0,19.2621,19.2768,19.2548,19.2548,72200.0
2013-11-05 15:00:00,26.27,26.29,26.23,26.23,120700.0,19.2548,19.2695,19.2255,19.2255,120700.0
2013-11-05 15:30:00,26.23,26.3,26.23,26.25,770000.0,19.2255,19.2768,19.2255,19.2401,770000.0
2013-11-06 09:30:00,26.38,26.43,26.25,26.36,250200.0,19.3354,19.3721,19.2401,19.3208,250200.0
2013-11-06 10:00:00,26.36,26.48,26.36,26.42,107300.0,19.3208,19.4087,19.3208,19.3647,107300.0
2013-11-06 10:30:00,26.42,26.45,26.38,26.41,78800.0,19.3647,19.3867,19.3354,19.3574,78800.0
2013-11-06 11:00:00,26.4,26.43,26.37,26.42,104900.0,19.3501,19.3721,19.3281,19.3647,104900.0
2013-11-06 11:30:00,26.42,26.43,26.37,26.4,85600.0,19.3647,19.3721,19.3281,19.3501,85600.0
2013-11-06 12:00:00,26.39,26.41,26.35,26.36,56800.0,19.3428,19.3574,19.3134,19.3208,56800.0
2013-11-06 12:30:00,26.35,26.39,26.35,26.39,121900.0,19.3134,19.3428,19.3134,19.3428,121900.0
2013-11-06 13:00:00,26.38,26.42,26.37,26.42,73700.0,19.3354,19.3647,19.3281,19.3647,73700.0
2013-11-06 13:30:00,26.42,26.48,26.41,26.46,85300.0,19.3647,19.4087,19.3574,19.3941,85300.0
2013-11-06 14:00:00,26.46,26.48,26.43,26.45,57700.0,19.3941,19.4087,19.3721,19.3867,57700.0
2013-11-06 14:30:00,26.45,26.51,26.44,26.5,77800.0,19.3867,19.4307,19.3794,19.4234,77800.0
2013-11-06 15:00:00,26.5,26.55,26.49,26.5,159200.0,19.4234,19.46,19.4161,19.4234,159200.0
2013-11-06 15:30:00,26.51,26.52,26.45,26.52,428100.0,19.4307,19.438,19.3867,19.438,428100.0
2013-11-07 09:30:00,26.36,26.58,26.36,26.46,264000.0,19.3208,19.482,19.3208,19.3941,264000.0
2013-11-07 10:00:00,26.46,26.52,26.39,26.49,442300.0,19.3941,19.438,19.3428,19.4161,442300.0
2013-11-07 10:30:00,26.49,26.52,26.45,26.46,281700.0,19.4161,19.438,19.3867,19.3941,281700.0
2013-11-07 11:00:00,26.45,26.45,26.34,26.36,70900.0,19.3867,19.3867,19.3061,19.3208,70900.0
2013-11-07 11:30:00,26.36,26.36,26.31,26.32,85100.0,19.3208,19.3208,19.2841,19.2915,85100.0
2013-11-07 12:00:00,26.31,26.35,26.3,26.32,66500.0,19.2841,19.3134,19.2768,19.2915,66500.0
2013-11-07 12:30:00,26.31,26.34,26.29,26.3,104100.0,19.2841,19.3061,19.2695,19.2768,104100.0
2013-11-07 13:00:00,26.3,26.3,26.23,26.23,93200.0,19.2768,19.2768,19.2255,19.2255,93200.0
2013-11-07 13:30:00,26.24,26.26,26.21,26.23,134400.0,19.2328,19.2475,19.2108,19.2255,134400.0
2013-11-07 14:00:00,26.23,26.24,26.18,26.21,90900.0,19.2255,19.2328,19.1888,19.2108,90900.0
2013-11-07 14:30:00,26.21,26.26,26.18,26.25,148900.0,19.2108,19.2475,19.1888,19.2401,148900.0
2013-11-07 15:00:00,26.25,26.26,26.21,26.21,263200.0,19.2401,19.2475,19.2108,19.2108,263200.0
2013-11-07 15:30:00,26.22,26.24,26.15,26.17,697100.0,19.2182,19.2328,19.1669,19.1815,697100.0
2013-11-08 09:30:00,26.16,26.31,26.14,26.23,138000.0,19.1742,19.2841,19.1595,19.2255,138000.0
2013-11-08 10:00:00,26.22,26.41,26.21,26.4,113400.0,19.2182,19.3574,19.2108,19.3501,113400.0
2013-11-08 10:30:00,26.39,26.48,26.39,26.47,116400.0,19.3428,19.4087,19.3428,19.4014,116400.0
2013-11-08 11:00:00,26.47,26.52,26.47,26.49,173900.0,19.4014,19.438,19.4014,19.4161,173900.0
2013-11-08 11:30:00,26.49,26.5,26.43,26.43,62800.0,19.4161,19.4234,19.3721,19.3721,62800.0
2013-11-08 12:00:00,26.44,26.47,26.42,26.43,65300.0,19.3794,19.4014,19.3647,19.3721,65300.0
2013-11-08 12:30:00,26.43,26.44,26.4,26.41,45400.0,19.3721,19.3794,19.3501,19.3574,45400.0
2013-11-08 13:00:00,26.41,26.43,26.35,26.43,79500.0,19.3574,19.3721,19.3134,19.3721,79500.0
2013-11-08 13:30:00,26.43,26.46,26.43,26.43,74800.0,19.3721,19.3941,19.3721,19.3721,74800.0
2013-11-08 14:00:00,26.44,26.47,26.42,26.46,129700.0,19.3794,19.4014,19.3647,19.3941,129700.0
2013-11-08 14:30:00,26.45,26.47,26.43,26.43,90900.0,19.3867,19.4014,19.3721,19.3721,90900.0
2013-11-08 15:00:00,26.43,26.46,26.41,26.45,182700.0,19.3721,19.3941,19.3574,19.3867,182700.0
2013-11-08 15:30:00,26.45,26.58,26.44,26.58,479400.0,19.3867,19.482,19.3794,19.482,479400.0
2013-11-11 09:30:00,26.47,26.6,26.45,26.55,294500.0,19.4014,19.4967,19.3867,19.46,294500.0
2013-11-11 10:00:00,26.56,26.57,26.5,26.5,83800.0,19.4674,19.4747,19.4234,19.4234,83800.0
2013-11-11 10:30:00,26.5,26.54,26.48,26.51,194900.0,19.4234,19.4527,19.4087,19.4307,194900.0
2013-11-11 11:00:00,26.51,26.57,26.51,26.57,139300.0,19.4307,19.4747,19.4307,19.4747,139300.0
2013-11-11 11:30:00,26.57,26.59,26.56,26.56,71100.0,19.4747,19.4894,19.4674,19.4674,71100.0
2013-11-11 12:00:00,26.56,26.56,26.5,26.5,46000.0,19.4674,19.4674,19.4234,19.4234,46000.0
2013-11-11 12:30:00,26.5,26.51,26.48,26.49,41200.0,19.4234,19.4307,19.4087,19.4161,41200.0
2013-11-11 13:00:00,26.49,26.5,26.47,26.47,62500.0,19.4161,19.4234,19.4014,19.4014,62500.0
2013-11-11 13:30:00,26.48,26.5,26.47,26.5,61600.0,19.4087,19.4234,19.4014,19.4234,61600.0
2013-11-11 14:00:00,26.5,26.5,26.45,26.47,75700.0,19.4234,19.4234,19.3867,19.4014,75700.0
2013-11-11 14:30:00,26.48,26.5,26.46,26.49,164200.0,19.4087,19.4234,19.3941,19.4161,164200.0
2013-11-11 15:00:00,26.5,26.52,26.49,26.5,172400.0,19.4234,19.438,19.4161,19.4234,172400.0
2013-11-11 15:30:00,26.5,26.53,26.49,26.52,282900.0,19.4234,19.4454,19.4161,19.438,282900.0
2013-11-12 09:30:00,26.55,26.6,26.49,26.54,274200.0,19.46,19.4967,19.4161,19.4527,274200.0
2013-11-12 10:00:00,26.54,26.56,26.48,26.5,167200.0,19.4527,19.4674,19.4087,19.4234,167200.0
2013-11-12 10:30:00,26.5,26.52,26.38,26.38,102200.0,19.4234,19.438,19.3354,19.3354,102200.0
2013-11-12 11:00:00,26.38,26.52,26.36,26.5,234000.0,19.3354,19.438,19.3208,19.4234,234000.0
2013-11-12 11:30:00,26.5,26.56,26.48,26.48,277300.0,19.4234,19.4674,19.4087,19.4087,277300.0
2013-11-12 12:00:00,26.49,26.49,26.42,26.46,225200.0,19.4161,19.4161,19.3647,19.3941,225200.0
2013-11-12 12:30:00,26.46,26.46,26.44,26.45,99200.0,19.3941,19.3941,19.3794,19.3867,99200.0
2013-11-12 13:00:00,26.45,26.46,26.41,26.41,216500.0,19.3867,19.3941,19.3574,19.3574,216500.0
2013-11-12 13:30:00,26.41,26.51,26.39,26.45,502000.0,19.3574,19.4307,19.3428,19.3867,502000.0
2013-11-12 14:00:00,26.45,26.47,26.42,26.43,212400.0,19.3867,19.4014,19.3647,19.3721,212400.0
2013-11-12 14:30:00,26.43,26.5,26.43,26.5,199900.0,19.3721,19.4234,19.3721,19.4234,199900.0
2013-11-12 15:00:00,26.5,26.59,26.48,26.55,665900.0,19.4234,19.4894,19.4087,19.46,665900.0
2013-11-12 15:30:00,26.55,26.56,26.46,26.53,651100.0,19.46,19.4674,19.3941,19.4454,651100.0
2013-11-13 09:30:00,26.5,27.05,26.5,27.04,1060300.0,19.4234,19.8265,19.4234,19.8192,1060300.0
2013-11-13 10:00:00,27.05,27.06,26.9,27.01,393700.0,19.8265,19.8338,19.7166,19.7972,393700.0
2013-11-13 10:30:00,27.01,27.09,26.95,27.02,498700.0,19.7972,19.8558,19.7532,19.8045,498700.0
2013-11-13 11:00:00,27.02,27.02,26.94,26.98,234400.0,19.8045,19.8045,19.7459,19.7752,234400.0
2013-11-13 11:30:00,26.98,27.09,26.97,27.02,251700.0,19.7752,19.8558,19.7679,19.8045,251700.0
2013-11-13 12:00:00,27.02,27.09,26.99,27.07,504800.0,19.8045,19.8558,19.7825,19.8412,504800.0
2013-11-13 12:30:00,27.08,27.13,27.03,27.11,153200.0,19.8485,19.8851,19.8119,19.8705,153200.0
2013-11-13 13:00:00,27.11,27.12,27.06,27.12,119900.0,19.8705,19.8778,19.8338,19.8778,119900.0
2013-11-13 13:30:00,27.11,27.12,26.99,26.99,358000.0,19.8705,19.8778,19.7825,19.7825,358000.0
2013-11-13 14:00:00,27.0,27.0,26.91,26.93,187700.0,19.7899,19.7899,19.7239,19.7386,187700.0
2013-11-13 14:30:00,26.93,26.97,26.91,26.93,127500.0,19.7386,19.7679,19.7239,19.7386,127500.0
2013-11-13 15:00:00,26.93,26.96,26.89,26.95,304200.0,19.7386,19.7605,19.7092,19.7532,304200.0
2013-11-13 15:30:00,26.94,27.11,26.91,27.07,933600.0,19.7459,19.8705,19.7239,19.8412,933600.0
2013-11-14 09:30:00,27.15,27.24,27.03,27.07,363500.0,19.8998,19.9658,19.8119,19.8412,363500.0
2013-11-14 10:00:00,27.06,27.13,27.02,27.08,358000.0,19.8338,19.8851,19.8045,19.8485,358000.0
2013-11-14 10:30:00,27.08,27.19,27.07,27.11,204400.0,19.8485,19.9291,19.8412,19.8705,204400.0
2013-11-14 11:00:00,27.1,27.2,27.1,27.18,82600.0,19.8632,19.9365,19.8632,19.9218,82600.0
2013-11-14 11:30:00,27.18,27.23,27.17,27.2,99800.0,19.9218,19.9584,19.9145,19.9365,99800.0
2013-11-14 12:00:00,27.2,27.25,27.18,27.21,127100.0,19.9365,19.9731,19.9218,19.9438,127100.0
2013-11-14 12:30:00,27.22,27.25,27.19,27.25,224600.0,19.9511,19.9731,19.9291,19.9731,224600.0
2013-11-14 13:00:00,27.25,27.34,27.24,27.28,170500.0,19.9731,20.0391,19.9658,19.9951,170500.0
2013-11-14 13:30:00,27.28,27.29,27.26,27.28,53400.0,19.9951,20.0024,19.9804,19.9951,53400.0
2013-11-14 14:00:00,27.27,27.31,27.27,27.31,77000.0,19.9878,20.0171,19.9878,20.0171,77000.0
2013-11-14 14:30:00,27.31,27.31,27.27,27.29,126600.0,20.0171,20.0171,19.9878,20.0024,126600.0
2013-11-14 15:00:00,27.3,27.41,27.29,27.41,195500.0,20.0098,20.0904,20.0024,20.0904,195500.0
2013-11-14 15:30:00,27.41,27.45,27.37,27.4,671900.0,20.0904,20.1197,20.0611,20.083,671900.0
2013-11-15 09:30:00,27.32,27.4,27.22,27.26,653100.0,20.0244,20.083,19.9511,19.9804,653100.0
2013-11-15 10:00:00,27.26,27.27,27.14,27.14,270900.0,19.9804,19.9878,19.8925,19.8925,270900.0
2013-11-15 10:30:00,27.14,27.2,27.12,27.18,99500.0,19.8925,19.9365,19.8778,19.9218,99500.0
2013-11-15 11:00:00,27.19,27.25,27.16,27.25,110900.0,19.9291,19.9731,19.9071,19.9731,110900.0
2013-11-15 11:30:00,27.25,27.26,27.2,27.22,74100.0,19.9731,19.9804,19.9365,19.9511,74100.0
2013-11-15 12:00:00,27.22,27.31,27.22,27.28,97500.0,19.9511,20.0171,19.9511,19.9951,97500.0
2013-11-15 12:30:00,27.28,27.31,27.26,27.27,75100.0,19.9951,20.0171,19.9804,19.9878,75100.0
2013-11-15 13:00:00,27.27,27.31,27.27,27.29,73100.0,19.9878,20.0171,19.9878,20.0024,73100.0
2013-11-15 13:30:00,27.29,27.3,27.26,27.26,93400.0,20.0024,20.0098,19.9804,19.9804,93400.0
2013-11-15 14:00:00,27.27,27.28,27.26,27.27,72100.0,19.9878,19.9951,19.9804,19.9878,72100.0
2013-11-15 14:30:00,27.28,27.35,27.27,27.35,90800.0,19.9951,20.0464,19.9878,20.0464,90800.0
2013-11-15 15:00:00,27.35,27.4,27.34,27.39,126400.0,20.0464,20.083,20.0391,20.0757,126400.0
2013-11-15 15:30:00,27.39,27.42,27.36,27.41,463800.0,20.0757,20.0977,20.0537,20.0904,463800.0
2013-11-18 09:30:00,27.36,27.49,27.32,27.36,159900.0,20.0537,20.149,20.0244,20.0537,159900.0
2013-11-18 10:00:00,27.35,27.36,27.28,27.31,497000.0,20.0464,20.0537,19.9951,20.0171,497000.0
2013-11-18 10:30:00,27.32,27.4,27.31,27.39,73800.0,20.0244,20.083,20.0171,20.0757,73800.0
2013-11-18 11:00:00,27.39,27.43,27.36,27.42,70300.0,20.0757,20.105,20.0537,20.0977,70300.0
2013-11-18 11:30:00,27.43,27.43,27.34,27.38,83400.0,20.105,20.105,20.0391,20.0684,83400.0
2013-11-18 12:00:00,27.37,27.4,27.33,27.34,67000.0,20.0611,20.083,20.0317,20.0391,67000.0
2013-11-18 12:30:00,27.33,27.35,27.28,27.29,96700.0,20.0317,20.0464,19.9951,20.0024,96700.0
2013-11-18 13:00:00,27.29,27.33,27.29,27.31,51400.0,20.0024,20.0317,20.0024,20.0171,51400.0
2013-11-18 13:30:00,27.32,27.34,27.3,27.33,68000.0,20.0244,20.0391,20.0098,20.0317,68000.0
2013-11-18 14:00:00,27.34,27.41,27.33,27.39,78300.0,20.0391,20.0904,20.0317,20.0757,78300.0
2013-11-18 14:30:00,27.38,27.39,27.32,27.33,113200.0,20.0684,20.0757,20.0244,20.0317,113200.0
2013-11-18 15:00:00,27.33,27.34,27.25,27.28,193700.0,20.0317,20.0391,19.9731,19.9951,193700.0
2013-11-18 15:30:00,27.27,27.28,27.21,27.27,435200.0,19.9878,19.9951,19.9438,19.9878,435200.0
2013-11-19 09:30:00,27.2,27.28,27.18,27.26,241200.0,19.9365,19.9951,19.9218,19.9804,241200.0
2013-11-19 10:00:00,27.26,27.34,27.26,27.3,178500.0,19.9804,20.0391,19.9804,20.0098,178500.0
2013-11-19 10:30:00,27.31,27.35,27.3,27.31,112100.0,20.0171,20.0464,20.0098,20.0171,112100.0
2013-11-19 11:00:00,27.3,27.33,27.26,27.3,280500.0,20.0098,20.0317,19.9804,20.0098,280500.0
2013-11-19 11:30:00,27.3,27.34,27.27,27.32,109200.0,20.0098,20.0391,19.9878,20.0244,109200.0
2013-11-19 12:00:00,27.31,27.39,27.3,27.35,121000.0,20.0171,20.0757,20.0098,20.0464,121000.0
2013-11-19 12:30:00,27.36,27.37,27.26,27.26,44000.0,20.0537,20.0611,19.9804,19.9804,44000.0
2013-11-19 13:00:00,27.26,27.27,27.19,27.19,72100.0,19.9804,19.9878,19.9291,19.9291,72100.0
2013-11-19 13:30:00,27.19,27.21,27.17,27.18,79000.0,19.9291,19.9438,19.9145,19.9218,79000.0
2013-11-19 14:00:00,27.18,27.23,27.17,27.2,57700.0,19.9218,19.9584,19.9145,19.9365,57700.0
2013-11-19 14:30:00,27.2,27.28,27.2,27.24,53900.0,19.9365,19.9951,19.9365,19.9658,53900.0
2013-11-19 15:00:00,27.25,27.32,27.25,27.3,71500.0,19.9731,20.0244,19.9731,20.0098,71500.0
2013-11-19 15:30:00,27.3,27.32,27.25,27.31,352700.0,20.0098,20.0244,19.9731,20.0171,352700.0
2013-11-20 09:30:00,27.38,27.47,27.3,27.45,284600.0,20.0684,20.1344,20.0098,20.1197,284600.0
2013-11-20 10:00:00,27.44,27.57,27.42,27.52,214300.0,20.1124,20.2077,20.0977,20.171,214300.0
2013-11-20 10:30:00,27.53,27.56,27.45,27.46,113000.0,20.1783,20.2003,20.1197,20.127,113000.0
2013-11-20 11:00:00,27.46,27.46,27.36,27.41,154800.0,20.127,20.127,20.0537,20.0904,154800.0
2013-11-20 11:30:00,27.41,27.46,27.41,27.43,22600.0,20.0904,20.127,20.0904,20.105,22600.0
2013-11-20 12:00:00,27.44,27.47,27.43,27.45,28000.0,20.1124,20.1344,20.105,20.1197,28000.0
2013-11-20 12:30:00,27.45,27.46,27.41,27.42,88400.0,20.1197,20.127,20.0904,20.0977,88400.0
2013-11-20 13:00:00,27.41,27.44,27.4,27.42,26700.0,20.0904,20.1124,20.083,20.0977,26700.0
2013-11-20 13:30:00,27.43,27.45,27.42,27.43,18700.0,20.105,20.1197,20.0977,20.105,18700.0
2013-11-20 14:00:00,27.42,27.44,27.36,27.4,117400.0,20.0977,20.1124,20.0537,20.083,117400.0
2013-11-20 14:30:00,27.39,27.4,27.3,27.32,103700.0,20.0757,20.083,20.0098,20.0244,103700.0
2013-11-20 15:00:00,27.32,27.32,27.24,27.28,111000.0,20.0244,20.0244,19.9658,19.9951,111000.0
2013-11-20 15:30:00,27.27,27.31,27.22,27.29,266700.0,19.9878,20.0171,19.9511,20.0024,266700.0
2013-11-21 09:30:00,27.4,27.48,27.36,27.48,221200.0,20.083,20.1417,20.0537,20.1417,221200.0
2013-11-21 10:00:00,27.48,27.48,27.39,27.39,43000.0,20.1417,20.1417,20.0757,20.0757,43000.0
2013-11-21 10:30:00,27.4,27.48,27.39,27.48,112100.0,20.083,20.1417,20.0757,20.1417,112100.0
2013-11-21 11:00:00,27.48,27.53,27.47,27.53,76400.0,20.1417,20.1783,20.1344,20.1783,76400.0
2013-11-21 11:30:00,27.53,27.61,27.52,27.6,277100.0,20.1783,20.237,20.171,20.2296,277100.0
2013-11-21 12:00:00,27.6,27.69,27.59,27.69,76200.0,20.2296,20.2956,20.2223,20.2956,76200.0
2013-11-21 12:30:00,27.7,27.7,27.67,27.67,48700.0,20.3029,20.3029,20.2809,20.2809,48700.0
2013-11-21 13:00:00,27.67,27.76,27.67,27.75,74700.0,20.2809,20.3469,20.2809,20.3396,74700.0
2013-11-21 13:30:00,27.76,27.77,27.72,27.75,75300.0,20.3469,20.3542,20.3176,20.3396,75300.0
2013-11-21 14:00:00,27.75,27.75,27.44,27.54,1504400.0,20.3396,20.3396,20.1124,20.1857,1504400.0
2013-11-21 14:30:00,27.55,27.65,27.54,27.64,271300.0,20.193,20.2663,20.1857,20.259,271300.0
2013-11-21 15:00:00,27.64,27.65,27.58,27.62,315100.0,20.259,20.2663,20.215,20.2443,315100.0
2013-11-21 15:30:00,27.63,27.66,27.62,27.63,625800.0,20.2516,20.2736,20.2443,20.2516,625800.0
2013-11-22 09:30:00,27.62,27.73,27.58,27.64,203200.0,20.2443,20.3249,20.215,20.259,203200.0
2013-11-22 10:00:00,27.65,27.75,27.62,27.75,160000.0,20.2663,20.3396,20.2443,20.3396,160000.0
2013-11-22 10:30:00,27.75,27.76,27.72,27.75,71500.0,20.3396,20.3469,20.3176,20.3396,71500.0
2013-11-22 11:00:00,27.75,27.78,27.74,27.76,91500.0,20.3396,20.3616,20.3323,20.3469,91500.0
2013-11-22 11:30:00,27.76,27.78,27.73,27.77,88100.0,20.3469,20.3616,20.3249,20.3542,88100.0
2013-11-22 12:00:00,27.77,27.77,27.73,27.74,118000.0,20.3542,20.3542,20.3249,20.3323,118000.0
2013-11-22 12:30:00,27.74,27.75,27.71,27.73,137700.0,20.3323,20.3396,20.3103,20.3249,137700.0
2013-11-22 13:00:00,27.73,27.73,27.66,27.67,102600.0,20.3249,20.3249,20.2736,20.2809,102600.0
2013-11-22 13:30:00,27.67,27.69,27.64,27.64,93300.0,20.2809,20.2956,20.259,20.259,93300.0
2013-11-22 14:00:00,27.64,27.69,27.64,27.67,127900.0,20.259,20.2956,20.259,20.2809,127900.0
2013-11-22 14:30:00,27.67,27.68,27.6,27.61,133900.0,20.2809,20.2883,20.2296,20.237,133900.0
2013-11-22 15:00:00,27.61,27.67,27.6,27.63,224700.0,20.237,20.2809,20.2296,20.2516,224700.0
2013-11-22 15:30:00,27.62,27.68,27.59,27.68,712900.0,20.2443,20.2883,20.2223,20.2883,712900.0
2013-11-25 09:30:00,27.69,27.82,27.67,27.79,195800.0,20.2956,20.3909,20.2809,20.3689,195800.0
2013-11-25 10:00:00,27.78,27.83,27.77,27.83,301200.0,20.3616,20.3982,20.3542,20.3982,301200.0
2013-11-25 10:30:00,27.83,27.88,27.82,27.87,51700.0,20.3982,20.4349,20.3909,20.4275,51700.0
2013-11-25 11:00:00,27.87,27.89,27.85,27.89,61500.0,20.4275,20.4422,20.4129,20.4422,61500.0
2013-11-25 11:30:00,27.89,27.92,27.87,27.88,72800.0,20.4422,20.4642,20.4275,20.4349,72800.0
2013-11-25 12:00:00,27.89,27.9,27.85,27.89,70600.0,20.4422,20.4495,20.4129,20.4422,70600.0
2013-11-25 12:30:00,27.89,27.89,27.86,27.86,84100.0,20.4422,20.4422,20.4202,20.4202,84100.0
2013-11-25 13:00:00,27.87,27.87,27.79,27.79,110200.0,20.4275,20.4275,20.3689,20.3689,110200.0
2013-11-25 13:30:00,27.8,27.82,27.77,27.82,99000.0,20.3762,20.3909,20.3542,20.3909,99000.0
2013-11-25 14:00:00,27.82,27.84,27.79,27.82,109700.0,20.3909,20.4055,20.3689,20.3909,109700.0
2013-11-25 14:30:00,27.82,27.83,27.8,27.82,70800.0,20.3909,20.3982,20.3762,20.3909,70800.0
2013-11-25 15:00:00,27.82,27.82,27.73,27.76,118800.0,20.3909,20.3909,20.3249,20.3469,118800.0
2013-11-25 15:30:00,27.75,27.77,27.7,27.77,231700.0,20.3396,20.3542,20.3029,20.3542,231700.0
2013-11-26 09:30:00,27.78,27.96,27.77,27.95,141800.0,20.3616,20.4935,20.3542,20.4862,141800.0
2013-11-26 10:00:00,27.94,27.95,27.84,27.95,96600.0,20.4788,20.4862,20.4055,20.4862,96600.0
2013-11-26 10:30:00,27.95,28.03,27.93,28.03,247400.0,20.4862,20.5448,20.4715,20.5448,247400.0
2013-11-26 11:00:00,28.03,28.04,27.99,28.01,79900.0,20.5448,20.5521,20.5155,20.5302,79900.0
2013-11-26 11:30:00,28.0,28.03,27.99,28.0,97400.0,20.5228,20.5448,20.5155,20.5228,97400.0
2013-11-26 12:00:00,28.0,28.06,28.0,28.06,52000.0,20.5228,20.5668,20.5228,20.5668,52000.0
2013-11-26 12:30:00,28.06,28.09,28.05,28.08,101900.0,20.5668,20.5888,20.5595,20.5815,101900.0
2013-11-26 13:00:00,28.08,28.11,28.07,28.1,101200.0,20.5815,20.6034,20.5741,20.5961,101200.0
2013-11-26 13:30:00,28.09,28.13,28.09,28.1,130400.0,20.5888,20.6181,20.5888,20.5961,130400.0
2013-11-26 14:00:00,28.1,28.13,28.09,28.13,116800.0,20.5961,20.6181,20.5888,20.6181,116800.0
2013-11-26 14:30:00,28.12,28.17,28.12,28.13,102100.0,20.6108,20.6474,20.6108,20.6181,102100.0
2013-11-26 15:00:00,28.12,28.13,28.09,28.11,100800.0,20.6108,20.6181,20.5888,20.6034,100800.0
2013-11-26 15:30:00,28.11,28.12,28.01,28.02,367500.0,20.6034,20.6108,20.5302,20.5375,367500.0
2013-11-27 09:30:00,28.07,28.14,27.75,28.03,94700.0,20.5741,20.6254,20.3396,20.5448,94700.0
2013-11-27 10:00:00,28.02,28.06,28.02,28.03,48900.0,20.5375,20.5668,20.5375,20.5448,48900.0
2013-11-27 10:30:00,28.03,28.05,28.02,28.04,119800.0,20.5448,20.5595,20.5375,20.5521,119800.0
2013-11-27 11:00:00,28.04,28.05,28.02,28.03,58800.0,20.5521,20.5595,20.5375,20.5448,58800.0
2013-11-27 11:30:00,28.03,28.05,27.99,27.99,93400.0,20.5448,20.5595,20.5155,20.5155,93400.0
2013-11-27 12:00:00,27.99,27.99,27.92,27.94,61800.0,20.5155,20.5155,20.4642,20.4788,61800.0
2013-11-27 12:30:00,27.94,27.96,27.92,27.93,75900.0,20.4788,20.4935,20.4642,20.4715,75900.0
2013-11-27 13:00:00,27.92,27.97,27.92,27.96,74000.0,20.4642,20.5008,20.4642,20.4935,74000.0
2013-11-27 13:30:00,27.96,28.01,27.96,28.01,74800.0,20.4935,20.5302,20.4935,20.5302,74800.0
2013-11-27 14:00:00,28.01,28.02,27.97,28.0,104200.0,20.5302,20.5375,20.5008,20.5228,104200.0
2013-11-27 14:30:00,28.0,28.04,28.0,28.01,64500.0,20.5228,20.5521,20.5228,20.5302,64500.0
2013-11-27 15:00:00,28.01,28.01,27.97,27.98,67800.0,20.5302,20.5302,20.5008,20.5082,67800.0
2013-11-27 15:30:00,27.97,27.98,27.91,27.97,417700.0,20.5008,20.5082,20.4569,20.5008,417700.0
2013-11-29 09:30:00,28.05,28.14,27.91,28.14,174500.0,20.5595,20.6254,20.4569,20.6254,174500.0
2013-11-29 10:00:00,28.15,28.15,28.05,28.1,182800.0,20.6328,20.6328,20.5595,20.5961,182800.0
2013-11-29 10:30:00,28.1,28.11,28.01,28.04,55400.0,20.5961,20.6034,20.5302,20.5521,55400.0
2013-11-29 11:00:00,28.03,28.04,28.0,28.0,68300.0,20.5448,20.5521,20.5228,20.5228,68300.0
2013-11-29 11:30:00,28.01,28.01,27.95,27.99,80800.0,20.5302,20.5302,20.4862,20.5155,80800.0
2013-11-29 12:00:00,27.98,28.0,27.97,27.98,81600.0,20.5082,20.5228,20.5008,20.5082,81600.0
2013-11-29 12:30:00,27.98,28.02,27.88,27.91,274400.0,20.5082,20.5375,20.4349,20.4569,274400.0
2013-12-02 09:30:00,28.49,28.54,28.09,28.11,595800.0,20.882,20.9186,20.5888,20.6034,595800.0
2013-12-02 10:00:00,28.11,28.13,28.05,28.12,154000.0,20.6034,20.6181,20.5595,20.6108,154000.0
2013-12-02 10:30:00,28.13,28.17,28.09,28.17,148000.0,20.6181,20.6474,20.5888,20.6474,148000.0
2013-12-02 11:00:00,28.17,28.2,28.16,28.18,119700.0,20.6474,20.6694,20.6401,20.6548,119700.0
2013-12-02 11:30:00,28.18,28.29,28.18,28.27,98400.0,20.6548,20.7354,20.6548,20.7207,98400.0
2013-12-02 12:00:00,28.27,28.31,28.26,28.3,70200.0,20.7207,20.75,20.7134,20.7427,70200.0
2013-12-02 12:30:00,28.3,28.31,28.26,28.29,79300.0,20.7427,20.75,20.7134,20.7354,79300.0
2013-12-02 13:00:00,28.29,28.29,28.22,28.24,115000.0,20.7354,20.7354,20.6841,20.6987,115000.0
2013-12-02 13:30:00,28.23,28.26,28.2,28.25,285600.0,20.6914,20.7134,20.6694,20.7061,285600.0
2013-12-02 14:00:00,28.25,28.26,28.21,28.26,144000.0,20.7061,20.7134,20.6767,20.7134,144000.0
2013-12-02 14:30:00,28.26,28.28,28.22,28.27,182300.0,20.7134,20.7281,20.6841,20.7207,182300.0
2013-12-02 15:00:00,28.26,28.28,28.18,28.18,198400.0,20.7134,20.7281,20.6548,20.6548,198400.0
2013-12-02 15:30:00,28.18,28.19,28.11,28.14,584800.0,20.6548,20.6621,20.6034,20.6254,584800.0
2013-12-03 09:30:00,27.98,28.06,27.95,28.05,150500.0,20.5082,20.5668,20.4862,20.5595,150500.0
2013-12-03 10:00:00,28.05,28.11,27.95,27.96,196000.0,20.5595,20.6034,20.4862,20.4935,196000.0
2013-12-03 10:30:00,27.97,28.06,27.96,28.03,248200.0,20.5008,20.5668,20.4935,20.5448,248200.0
2013-12-03 11:00:00,28.04,28.05,27.88,27.91,348000.0,20.5521,20.5595,20.4349,20.4569,348000.0
2013-12-03 11:30:00,27.91,27.94,27.83,27.9,116600.0,20.4569,20.4788,20.3982,20.4495,116600.0
2013-12-03 12:00:00,27.89,27.94,27.88,27.93,67100.0,20.4422,20.4788,20.4349,20.4715,67100.0
2013-12-03 12:30:00,27.92,27.93,27.88,27.89,66700.0,20.4642,20.4715,20.4349,20.4422,66700.0
2013-12-03 13:00:00,27.9,27.9,27.79,27.81,125900.0,20.4495,20.4495,20.3689,20.3836,125900.0
2013-12-03 13:30:00,27.8,27.86,27.8,27.83,79000.0,20.3762,20.4202,20.3762,20.3982,79000.0
2013-12-03 14:00:00,27.83,27.84,27.77,27.84,204300.0,20.3982,20.4055,20.3542,20.4055,204300.0
2013-12-03 14:30:00,27.84,27.9,27.83,27.89,136600.0,20.4055,20.4495,20.3982,20.4422,136600.0
2013-12-03 15:00:00,27.89,27.93,27.82,27.82,166000.0,20.4422,20.4715,20.3909,20.3909,166000.0
2013-12-03 15:30:00,27.82,27.91,27.8,27.9,504300.0,20.3909,20.4569,20.3762,20.4495,504300.0
2013-12-04 09:30:00,27.76,27.82,27.68,27.74,153300.0,20.3469,20.3909,20.2883,20.3323,153300.0
2013-12-04 10:00:00,27.73,27.88,27.73,27.83,97700.0,20.3249,20.4349,20.3249,20.3982,97700.0
2013-12-04 10:30:00,27.83,27.84,27.78,27.83,77500.0,20.3982,20.4055,20.3616,20.3982,77500.0
2013-12-04 11:00:00,27.83,27.83,27.75,27.76,84000.0,20.3982,20.3982,20.3396,20.3469,84000.0
2013-12-04 11:30:00,27.76,27.76,27.62,27.65,185300.0,20.3469,20.3469,20.2443,20.2663,185300.0
2013-12-04 12:00:00,27.66,27.66,27.46,27.46,212300.0,20.2736,20.2736,20.127,20.127,212300.0
2013-12-04 12:30:00,27.47,27.54,27.46,27.5,61200.0,20.1344,20.1857,20.127,20.1563,61200.0
2013-12-04 13:00:00,27.51,27.54,27.37,27.37,150700.0,20.1637,20.1857,20.0611,20.0611,150700.0
2013-12-04 13:30:00,27.37,27.37,27.32,27.35,177300.0,20.0611,20.0611,20.0244,20.0464,177300.0
2013-12-04 14:00:00,27.35,27.5,27.35,27.47,352200.0,20.0464,20.1563,20.0464,20.1344,352200.0
2013-12-04 14:30:00,27.48,27.51,27.4,27.42,237000.0,20.1417,20.1637,20.083,20.0977,237000.0
2013-12-04 15:00:00,27.42,27.55,27.39,27.54,419400.0,20.0977,20.193,20.0757,20.1857,419400.0
2013-12-04 15:30:00,27.55,27.55,27.44,27.44,759500.0,20.193,20.193,20.1124,20.1124,759500.0
2013-12-05 09:30:00,27.41,27.43,27.3,27.37,112100.0,20.0904,20.105,20.0098,20.0611,112100.0
2013-12-05 10:00:00,27.37,27.48,27.34,27.34,100400.0,20.0611,20.1417,20.0391,20.0391,100400.0
2013-12-05 10:30:00,27.34,27.36,27.28,27.34,81800.0,20.0391,20.0537,19.9951,20.0391,81800.0
2013-12-05 11:00:00,27.34,27.36,27.26,27.29,533700.0,20.0391,20.0537,19.9804,20.0024,533700.0
2013-12-05 11:30:00,27.29,27.29,27.22,27.24,283300.0,20.0024,20.0024,19.9511,19.9658,283300.0
2013-12-05 12:00:00,27.24,27.29,27.2,27.23,256200.0,19.9658,20.0024,19.9365,19.9584,256200.0
2013-12-05 12:30:00,27.23,27.27,27.21,27.26,82200.0,19.9584,19.9878,19.9438,19.9804,82200.0
2013-12-05 13:00:00,27.26,27.26,27.2,27.21,104500.0,19.9804,19.9804,19.9365,19.9438,104500.0
2013-12-05 13:30:00,27.21,27.21,27.06,27.15,307200.0,19.9438,19.9438,19.8338,19.8998,307200.0
2013-12-05 14:00:00,27.14,27.19,27.14,27.17,162500.0,19.8925,19.9291,19.8925,19.9145,162500.0
2013-12-05 14:30:00,27.17,27.18,27.08,27.1,200000.0,19.9145,19.9218,19.8485,19.8632,200000.0
2013-12-05 15:00:00,27.09,27.19,27.09,27.15,228400.0,19.8558,19.9291,19.8558,19.8998,228400.0
2013-12-05 15:30:00,27.15,27.21,27.12,27.14,626300.0,19.8998,19.9438,19.8778,19.8925,626300.0
2013-12-06 09:30:00,27.44,27.45,27.16,27.27,369500.0,20.1124,20.1197,19.9071,19.9878,369500.0
2013-12-06 10:00:00,27.28,27.32,27.22,27.28,560000.0,19.9951,20.0244,19.9511,19.9951,560000.0
2013-12-06 10:30:00,27.28,27.29,27.24,27.26,145600.0,19.9951,20.0024,19.9658,19.9804,145600.0
2013-12-06 11:00:00,27.27,27.28,27.25,27.28,155300.0,19.9878,19.9951,19.9731,19.9951,155300.0
2013-12-06 11:30:00,27.28,27.34,27.28,27.32,108700.0,19.9951,20.0391,19.9951,20.0244,108700.0
2013-12-06 12:00:00,27.32,27.39,27.32,27.39,49100.0,20.0244,20.0757,20.0244,20.0757,49100.0
2013-12-06 12:30:00,27.39,27.52,27.39,27.51,120900.0,20.0757,20.171,20.0757,20.1637,120900.0
2013-12-06 13:00:00,27.51,27.57,27.5,27.55,64600.0,20.1637,20.2077,20.1563,20.193,64600.0
2013-12-06 13:30:00,27.56,27.61,27.55,27.55,111800.0,20.2003,20.237,20.193,20.193,111800.0
2013-12-06 14:00:00,27.56,27.58,27.54,27.54,53600.0,20.2003,20.215,20.1857,20.1857,53600.0
2013-12-06 14:30:00,27.54,27.55,27.51,27.52,124000.0,20.1857,20.193,20.1637,20.171,124000.0
2013-12-06 15:00:00,27.52,27.54,27.48,27.48,147600.0,20.171,20.1857,20.1417,20.1417,147600.0
2013-12-06 15:30:00,27.48,27.56,27.47,27.51,738200.0,20.1417,20.2003,20.1344,20.1637,738200.0
2013-12-09 09:30:00,27.65,27.73,27.58,27.61,138700.0,20.2663,20.3249,20.215,20.237,138700.0
2013-12-09 10:00:00,27.62,27.62,27.51,27.57,152100.0,20.2443,20.2443,20.1637,20.2077,152100.0
2013-12-09 10:30:00,27.56,27.6,27.54,27.56,80100.0,20.2003,20.2296,20.1857,20.2003,80100.0
2013-12-09 11:00:00,27.56,27.58,27.53,27.58,81100.0,20.2003,20.215,20.1783,20.215,81100.0
2013-12-09 11:30:00,27.57,27.59,27.56,27.58,73100.0,20.2077,20.2223,20.2003,20.215,73100.0
2013-12-09 12:00:00,27.58,27.61,27.57,27.59,69600.0,20.215,20.237,20.2077,20.2223,69600.0
2013-12-09 12:30:00,27.6,27.6,27.55,27.56,61900.0,20.2296,20.2296,20.193,20.2003,61900.0
2013-12-09 13:00:00,27.56,27.59,27.54,27.58,73800.0,20.2003,20.2223,20.1857,20.215,73800.0
2013-12-09 13:30:00,27.58,27.59,27.55,27.55,67400.0,20.215,20.2223,20.193,20.193,67400.0
2013-12-09 14:00:00,27.56,27.57,27.53,27.56,66100.0,20.2003,20.2077,20.1783,20.2003,66100.0
2013-12-09 14:30:00,27.56,27.58,27.53,27.53,79200.0,20.2003,20.215,20.1783,20.1783,79200.0
2013-12-09 15:00:00,27.54,27.57,27.52,27.53,157800.0,20.1857,20.2077,20.171,20.1783,157800.0
2013-12-09 15:30:00,27.52,27.58,27.48,27.5,671000.0,20.171,20.215,20.1417,20.1563,671000.0
2013-12-10 09:30:00,27.39,27.51,27.37,27.45,80600.0,20.0757,20.1637,20.0611,20.1197,80600.0
2013-12-10 10:00:00,27.45,27.48,27.42,27.45,55600.0,20.1197,20.1417,20.0977,20.1197,55600.0
2013-12-10 10:30:00,27.45,27.55,27.45,27.48,77000.0,20.1197,20.193,20.1197,20.1417,77000.0
2013-12-10 11:00:00,27.48,27.48,27.38,27.4,99000.0,20.1417,20.1417,20.0684,20.083,99000.0
2013-12-10 11:30:00,27.4,27.42,27.39,27.41,77300.0,20.083,20.0977,20.0757,20.0904,77300.0
2013-12-10 12:00:00,27.4,27.41,27.37,27.4,87500.0,20.083,20.0904,20.0611,20.083,87500.0
2013-12-10 12:30:00,27.4,27.45,27.39,27.43,77600.0,20.083,20.1197,20.0757,20.105,77600.0
2013-12-10 13:00:00,27.43,27.45,27.41,27.42,64800.0,20.105,20.1197,20.0904,20.0977,64800.0
2013-12-10 13:30:00,27.42,27.43,27.37,27.4,53400.0,20.0977,20.105,20.0611,20.083,53400.0
2013-12-10 14:00:00,27.4,27.41,27.37,27.39,60800.0,20.083,20.0904,20.0611,20.0757,60800.0
2013-12-10 14:30:00,27.39,27.41,27.37,27.4,72400.0,20.0757,20.0904,20.0611,20.083,72400.0
2013-12-10 15:00:00,27.41,27.43,27.39,27.4,120600.0,20.0904,20.105,20.0757,20.083,120600.0
2013-12-10 15:30:00,27.4,27.47,27.34,27.34,618100.0,20.083,20.1344,20.0391,20.0391,618100.0
2013-12-11 09:30:00,27.78,27.95,27.57,27.8,1020700.0,20.3616,20.4862,20.2077,20.3762,1020700.0
2013-12-11 10:00:00,27.8,27.82,27.48,27.48,441600.0,20.3762,20.3909,20.1417,20.1417,441600.0
2013-12-11 10:30:00,27.47,27.49,27.39,27.41,262700.0,20.1344,20.149,20.0757,20.0904,262700.0
2013-12-11 11:00:00,27.41,27.43,27.36,27.37,252400.0,20.0904,20.105,20.0537,20.0611,252400.0
2013-12-11 11:30:00,27.38,27.38,27.35,27.37,155000.0,20.0684,20.0684,20.0464,20.0611,155000.0
2013-12-11 12:00:00,27.36,27.39,27.29,27.32,296300.0,20.0537,20.0757,20.0024,20.0244,296300.0
2013-12-11 12:30:00,27.31,27.4,27.31,27.36,224800.0,20.0171,20.083,20.0171,20.0537,224800.0
2013-12-11 13:00:00,27.35,27.41,27.34,27.34,209300.0,20.0464,20.0904,20.0391,20.0391,209300.0
2013-12-11 13:30:00,27.35,27.35,27.28,27.29,269500.0,20.0464,20.0464,19.9951,20.0024,269500.0
2013-12-11 14:00:00,27.3,27.3,27.22,27.23,171900.0,20.0098,20.0098,19.9511,19.9584,171900.0
2013-12-11 14:30:00,27.23,27.26,27.18,27.21,239800.0,19.9584,19.9804,19.9218,19.9438,239800.0
2013-12-11 15:00:00,27.21,27.21,27.08,27.09,576800.0,19.9438,19.9438,19.8485,19.8558,576800.0
2013-12-11 15:30:00,27.09,27.1,26.95,26.99,1142900.0,19.8558,19.8632,19.7532,19.7825,1142900.0
2013-12-12 09:30:00,26.95,27.0,26.83,26.84,343300.0,19.7532,19.7899,19.6653,19.6726,343300.0
2013-12-12 10:00:00,26.83,26.85,26.74,26.76,221400.0,19.6653,19.6799,19.5993,19.614,221400.0
2013-12-12 10:30:00,26.76,26.76,26.71,26.71,498600.0,19.614,19.614,19.5773,19.5773,498600.0
2013-12-12 11:00:00,26.71,26.72,26.66,26.68,562600.0,19.5773,19.5846,19.5407,19.5553,562600.0
2013-12-12 11:30:00,26.69,26.72,26.68,26.7,186000.0,19.5626,19.5846,19.5553,19.57,186000.0
2013-12-12 12:00:00,26.71,26.71,26.56,26.6,327900.0,19.5773,19.5773,19.4674,19.4967,327900.0
2013-12-12 12:30:00,26.6,26.62,26.58,26.6,120800.0,19.4967,19.5113,19.482,19.4967,120800.0
2013-12-12 13:00:00,26.59,26.61,26.58,26.6,153000.0,19.4894,19.504,19.482,19.4967,153000.0
2013-12-12 13:30:00,26.6,26.61,26.59,26.61,135700.0,19.4967,19.504,19.4894,19.504,135700.0
2013-12-12 14:00:00,26.6,26.63,26.6,26.63,181400.0,19.4967,19.5187,19.4967,19.5187,181400.0
2013-12-12 14:30:00,26.63,26.67,26.62,26.67,166000.0,19.5187,19.548,19.5113,19.548,166000.0
2013-12-12 15:00:00,26.67,26.67,26.61,26.62,340100.0,19.548,19.548,19.504,19.5113,340100.0
2013-12-12 15:30:00,26.61,26.62,26.51,26.53,659900.0,19.504,19.5113,19.4307,19.4454,659900.0
2013-12-13 09:30:00,26.52,26.64,26.35,26.39,412400.0,19.438,19.526,19.3134,19.3428,412400.0
2013-12-13 10:00:00,26.38,26.42,26.33,26.36,317800.0,19.3354,19.3647,19.2988,19.3208,317800.0
2013-12-13 10:30:00,26.36,26.36,26.27,26.29,251800.0,19.3208,19.3208,19.2548,19.2695,251800.0
2013-12-13 11:00:00,26.29,26.29,26.24,26.25,193600.0,19.2695,19.2695,19.2328,19.2401,193600.0
2013-12-13 11:30:00,26.24,26.28,26.24,26.26,119200.0,19.2328,19.2621,19.2328,19.2475,119200.0
2013-12-13 12:00:00,26.27,26.31,26.27,26.3,170500.0,19.2548,19.2841,19.2548,19.2768,170500.0
2013-12-13 12:30:00,26.3,26.3,26.28,26.29,154200.0,19.2768,19.2768,19.2621,19.2695,154200.0
2013-12-13 13:00:00,26.29,26.29,26.26,26.27,119100.0,19.2695,19.2695,19.2475,19.2548,119100.0
2013-12-13 13:30:00,26.27,26.29,26.26,26.27,182700.0,19.2548,19.2695,19.2475,19.2548,182700.0
2013-12-13 14:00:00,26.27,26.27,26.2,26.22,181600.0,19.2548,19.2548,19.2035,19.2182,181600.0
2013-12-13 14:30:00,26.21,26.25,26.21,26.24,188300.0,19.2108,19.2401,19.2108,19.2328,188300.0
2013-12-13 15:00:00,26.24,26.28,26.24,26.28,275000.0,19.2328,19.2621,19.2328,19.2621,275000.0
2013-12-13 15:30:00,26.28,26.28,26.23,26.23,693400.0,19.2621,19.2621,19.2255,19.2255,693400.0
2013-12-16 09:30:00,26.36,26.38,26.08,26.1,330600.0,19.3208,19.3354,19.1155,19.1302,330600.0
2013-12-16 10:00:00,26.1,26.12,26.07,26.12,200600.0,19.1302,19.1449,19.1082,19.1449,200600.0
2013-12-16 10:30:00,26.12,26.15,26.09,26.14,205800.0,19.1449,19.1669,19.1229,19.1595,205800.0
2013-12-16 11:00:00,26.15,26.22,26.13,26.21,114900.0,19.1669,19.2182,19.1522,19.2108,114900.0
2013-12-16 11:30:00,26.22,26.29,26.2,26.25,83600.0,19.2182,19.2695,19.2035,19.2401,83600.0
2013-12-16 12:00:00,26.25,26.26,26.18,26.18,118900.0,19.2401,19.2475,19.1888,19.1888,118900.0
2013-12-16 12:30:00,26.18,26.23,26.16,26.2,110600.0,19.1888,19.2255,19.1742,19.2035,110600.0
2013-12-16 13:00:00,26.2,26.24,26.19,26.24,113900.0,19.2035,19.2328,19.1962,19.2328,113900.0
2013-12-16 13:30:00,26.23,26.29,26.21,26.27,103000.0,19.2255,19.2695,19.2108,19.2548,103000.0
2013-12-16 14:00:00,26.28,26.3,26.27,26.28,187600.0,19.2621,19.2768,19.2548,19.2621,187600.0
2013-12-16 14:30:00,26.28,26.29,26.23,26.29,89100.0,19.2621,19.2695,19.2255,19.2695,89100.0
2013-12-16 15:00:00,26.29,26.32,26.28,26.31,390600.0,19.2695,19.2915,19.2621,19.2841,390600.0
2013-12-16 15:30:00,26.3,26.34,26.3,26.31,398100.0,19.2768,19.3061,19.2768,19.2841,398100.0
2013-12-17 09:30:00,26.28,26.35,26.1,26.16,150500.0,19.2621,19.3134,19.1302,19.1742,150500.0
2013-12-17 10:00:00,26.15,26.18,26.12,26.15,55000.0,19.1669,19.1888,19.1449,19.1669,55000.0
2013-12-17 10:30:00,26.16,26.16,26.07,26.11,62700.0,19.1742,19.1742,19.1082,19.1375,62700.0
2013-12-17 11:00:00,26.1,26.11,26.06,26.08,59700.0,19.1302,19.1375,19.1009,19.1155,59700.0
2013-12-17 11:30:00,26.08,26.1,26.04,26.08,103600.0,19.1155,19.1302,19.0862,19.1155,103600.0
2013-12-17 12:00:00,26.09,26.1,26.07,26.1,54400.0,19.1229,19.1302,19.1082,19.1302,54400.0
2013-12-17 12:30:00,26.1,26.15,26.09,26.13,51700.0,19.1302,19.1669,19.1229,19.1522,51700.0
2013-12-17 13:00:00,26.13,26.14,26.11,26.14,50200.0,19.1522,19.1595,19.1375,19.1595,50200.0
2013-12-17 13:30:00,26.14,26.15,26.12,26.14,52000.0,19.1595,19.1669,19.1449,19.1595,52000.0
2013-12-17 14:00:00,26.13,26.19,26.13,26.18,73200.0,19.1522,19.1962,19.1522,19.1888,73200.0
2013-12-17 14:30:00,26.17,26.18,26.12,26.12,72000.0,19.1815,19.1888,19.1449,19.1449,72000.0
2013-12-17 15:00:00,26.12,26.17,26.12,26.17,109100.0,19.1449,19.1815,19.1449,19.1815,109100.0
2013-12-17 15:30:00,26.17,26.19,26.15,26.15,310500.0,19.1815,19.1962,19.1669,19.1669,310500.0
2013-12-18 09:30:00,26.25,26.29,26.12,26.17,189800.0,19.2401,19.2695,19.1449,19.1815,189800.0
2013-12-18 10:00:00,26.16,26.18,26.07,26.09,99800.0,19.1742,19.1888,19.1082,19.1229,99800.0
2013-12-18 10:30:00,26.09,26.12,26.05,26.08,124800.0,19.1229,19.1449,19.0936,19.1155,124800.0
2013-12-18 11:00:00,26.08,26.08,26.04,26.05,75600.0,19.1155,19.1155,19.0862,19.0936,75600.0
2013-12-18 11:30:00,26.04,26.06,26.01,26.03,90300.0,19.0862,19.1009,19.0642,19.0789,90300.0
2013-12-18 12:00:00,26.03,26.07,26.02,26.07,99700.0,19.0789,19.1082,19.0716,19.1082,99700.0
2013-12-18 12:30:00,26.07,26.09,26.03,26.03,89000.0,19.1082,19.1229,19.0789,19.0789,89000.0
2013-12-18 13:00:00,26.03,26.04,25.96,26.0,226600.0,19.0789,19.0862,19.0276,19.0569,226600.0
2013-12-18 13:30:00,26.0,26.17,26.0,26.1,105800.0,19.0569,19.1815,19.0569,19.1302,105800.0
2013-12-18 14:00:00,26.1,26.33,25.92,26.27,586800.0,19.1302,19.2988,18.9983,19.2548,586800.0
2013-12-18 14:30:00,26.27,26.36,26.17,26.29,480400.0,19.2548,19.3208,19.1815,19.2695,480400.0
2013-12-18 15:00:00,26.29,26.37,26.28,26.36,520400.0,19.2695,19.3281,19.2621,19.3208,520400.0
2013-12-18 15:30:00,26.36,26.55,26.35,26.5,1795400.0,19.3208,19.46,19.3134,19.4234,1795400.0
2013-12-19 09:30:00,26.36,26.65,26.31,26.62,279700.0,19.3208,19.5333,19.2841,19.5113,279700.0
2013-12-19 10:00:00,26.63,26.68,26.57,26.67,235100.0,19.5187,19.5553,19.4747,19.548,235100.0
2013-12-19 10:30:00,26.67,26.75,26.66,26.66,258400.0,19.548,19.6066,19.5407,19.5407,258400.0
2013-12-19 11:00:00,26.66,26.67,26.63,26.67,103900.0,19.5407,19.548,19.5187,19.548,103900.0
2013-12-19 11:30:00,26.66,26.77,26.66,26.76,262100.0,19.5407,19.6213,19.5407,19.614,262100.0
2013-12-19 12:00:00,26.75,26.82,26.75,26.81,212900.0,19.6066,19.6579,19.6066,19.6506,212900.0
2013-12-19 12:30:00,26.8,26.82,26.78,26.79,134500.0,19.6433,19.6579,19.6286,19.6359,134500.0
2013-12-19 13:00:00,26.78,26.81,26.73,26.8,108300.0,19.6286,19.6506,19.592,19.6433,108300.0
2013-12-19 13:30:00,26.8,26.81,26.73,26.76,80600.0,19.6433,19.6506,19.592,19.614,80600.0
2013-12-19 14:00:00,26.76,26.76,26.7,26.73,130900.0,19.614,19.614,19.57,19.592,130900.0
2013-12-19 14:30:00,26.73,26.78,26.72,26.74,176400.0,19.592,19.6286,19.5846,19.5993,176400.0
2013-12-19 15:00:00,26.74,26.76,26.68,26.69,398800.0,19.5993,19.614,19.5553,19.5626,398800.0
2013-12-19 15:30:00,26.69,26.7,26.65,26.69,400100.0,19.5626,19.57,19.5333,19.5626,400100.0
2013-12-20 09:30:00,26.77,26.81,26.66,26.68,779600.0,19.6213,19.6506,19.5407,19.5553,779600.0
2013-12-20 10:00:00,26.68,26.77,26.65,26.77,107100.0,19.5553,19.6213,19.5333,19.6213,107100.0
2013-12-20 10:30:00,26.77,26.79,26.75,26.76,70700.0,19.6213,19.6359,19.6066,19.614,70700.0
2013-12-20 11:00:00,26.75,26.8,26.74,26.77,186800.0,19.6066,19.6433,19.5993,19.6213,186800.0
2013-12-20 11:30:00,26.77,26.81,26.76,26.78,167400.0,19.6213,19.6506,19.614,19.6286,167400.0
2013-12-20 12:00:00,26.78,26.81,26.76,26.8,110700.0,19.6286,19.6506,19.614,19.6433,110700.0
2013-12-20 12:30:00,26.8,26.87,26.79,26.81,142500.0,19.6433,19.6946,19.6359,19.6506,142500.0
2013-12-20 13:00:00,26.81,26.84,26.8,26.82,53100.0,19.6506,19.6726,19.6433,19.6579,53100.0
2013-12-20 13:30:00,26.81,26.85,26.77,26.83,142800.0,19.6506,19.6799,19.6213,19.6653,142800.0
2013-12-20 14:00:00,26.84,26.86,26.78,26.79,184600.0,19.6726,19.6873,19.6286,19.6359,184600.0
2013-12-20 14:30:00,26.78,26.81,26.78,26.79,83600.0,19.6286,19.6506,19.6286,19.6359,83600.0
2013-12-20 15:00:00,26.79,26.8,26.76,26.76,161300.0,19.6359,19.6433,19.614,19.614,161300.0
2013-12-20 15:30:00,26.77,26.84,26.75,26.82,782300.0,19.6213,19.6726,19.6066,19.6579,782300.0
2013-12-23 09:30:00,26.89,26.97,26.82,26.84,118500.0,19.7092,19.7679,19.6579,19.6726,118500.0
2013-12-23 10:00:00,26.83,26.85,26.8,26.84,88900.0,19.6653,19.6799,19.6433,19.6726,88900.0
2013-12-23 10:30:00,26.84,26.84,26.75,26.78,125500.0,19.6726,19.6726,19.6066,19.6286,125500.0
2013-12-23 11:00:00,26.77,26.79,26.75,26.79,73500.0,19.6213,19.6359,19.6066,19.6359,73500.0
2013-12-23 11:30:00,26.79,26.85,26.77,26.82,81300.0,19.6359,19.6799,19.6213,19.6579,81300.0
2013-12-23 12:00:00,26.82,26.85,26.81,26.85,79200.0,19.6579,19.6799,19.6506,19.6799,79200.0
2013-12-23 12:30:00,26.85,26.86,26.79,26.8,85800.0,19.6799,19.6873,19.6359,19.6433,85800.0
2013-12-23 13:00:00,26.8,26.81,26.78,26.8,48200.0,19.6433,19.6506,19.6286,19.6433,48200.0
2013-12-23 13:30:00,26.79,26.81,26.74,26.78,67100.0,19.6359,19.6506,19.5993,19.6286,67100.0
2013-12-23 14:00:00,26.78,26.79,26.74,26.75,119600.0,19.6286,19.6359,19.5993,19.6066,119600.0
2013-12-23 14:30:00,26.76,26.79,26.74,26.79,187200.0,19.614,19.6359,19.5993,19.6359,187200.0
2013-12-23 15:00:00,26.79,26.84,26.78,26.83,169100.0,19.6359,19.6726,19.6286,19.6653,169100.0
2013-12-23 15:30:00,26.83,26.86,26.82,26.83,380100.0,19.6653,19.6873,19.6579,19.6653,380100.0
2013-12-24 09:30:00,26.83,26.94,26.82,26.91,116000.0,19.6653,19.7459,19.6579,19.7239,116000.0
2013-12-24 10:00:00,26.92,26.93,26.88,26.91,61700.0,19.7312,19.7386,19.7019,19.7239,61700.0
2013-12-24 10:30:00,26.92,26.92,26.88,26.92,75100.0,19.7312,19.7312,19.7019,19.7312,75100.0
2013-12-24 11:00:00,26.91,26.92,26.87,26.89,103900.0,19.7239,19.7312,19.6946,19.7092,103900.0
2013-12-24 11:30:00,26.89,26.92,26.88,26.91,197900.0,19.7092,19.7312,19.7019,19.7239,197900.0
2013-12-24 12:00:00,26.91,26.92,26.88,26.89,72900.0,19.7239,19.7312,19.7019,19.7092,72900.0
2013-12-24 12:30:00,26.89,26.93,26.88,26.92,165600.0,19.7092,19.7386,19.7019,19.7312,165600.0
2013-12-26 09:30:00,27.03,27.08,26.91,26.91,119800.0,19.8119,19.8485,19.7239,19.7239,119800.0
2013-12-26 10:00:00,26.91,26.95,26.88,26.88,138600.0,19.7239,19.7532,19.7019,19.7019,138600.0
2013-12-26 10:30:00,26.89,26.95,26.88,26.94,75000.0,19.7092,19.7532,19.7019,19.7459,75000.0
2013-12-26 11:00:00,26.94,27.03,26.93,27.03,157600.0,19.7459,19.8119,19.7386,19.8119,157600.0
2013-12-26 11:30:00,27.02,27.09,27.02,27.08,131200.0,19.8045,19.8558,19.8045,19.8485,131200.0
2013-12-26 12:00:00,27.09,27.1,27.04,27.09,121300.0,19.8558,19.8632,19.8192,19.8558,121300.0
2013-12-26 12:30:00,27.1,27.14,27.1,27.13,61600.0,19.8632,19.8925,19.8632,19.8851,61600.0
2013-12-26 13:00:00,27.12,27.14,27.11,27.13,207200.0,19.8778,19.8925,19.8705,19.8851,207200.0
2013-12-26 13:30:00,27.13,27.15,27.12,27.15,77800.0,19.8851,19.8998,19.8778,19.8998,77800.0
2013-12-26 14:00:00,27.15,27.19,27.12,27.15,246600.0,19.8998,19.9291,19.8778,19.8998,246600.0
2013-12-26 14:30:00,27.16,27.16,27.12,27.13,442700.0,19.9071,19.9071,19.8778,19.8851,442700.0
2013-12-26 15:00:00,27.12,27.14,27.1,27.11,369700.0,19.8778,19.8925,19.8632,19.8705,369700.0
2013-12-26 15:30:00,27.11,27.13,27.06,27.07,1144700.0,19.8705,19.8851,19.8338,19.8412,1144700.0
2013-12-27 09:30:00,27.16,27.2,26.99,26.99,157100.0,19.9071,19.9365,19.7825,19.7825,157100.0
2013-12-27 10:00:00,26.99,27.03,26.98,27.0,180400.0,19.7825,19.8119,19.7752,19.7899,180400.0
2013-12-27 10:30:00,27.0,27.02,26.98,26.99,125000.0,19.7899,19.8045,19.7752,19.7825,125000.0
2013-12-27 11:00:00,26.99,27.01,26.99,27.01,49200.0,19.7825,19.7972,19.7825,19.7972,49200.0
2013-12-27 11:30:00,27.01,27.03,27.01,27.02,114400.0,19.7972,19.8119,19.7972,19.8045,114400.0
2013-12-27 12:00:00,27.02,27.03,27.0,27.01,149300.0,19.8045,19.8119,19.7899,19.7972,149300.0
2013-12-27 12:30:00,27.01,27.02,27.0,27.02,83700.0,19.7972,19.8045,19.7899,19.8045,83700.0
2013-12-27 13:00:00,27.02,27.04,27.01,27.03,89100.0,19.8045,19.8192,19.7972,19.8119,89100.0
2013-12-27 13:30:00,27.03,27.07,27.02,27.06,70500.0,19.8119,19.8412,19.8045,19.8338,70500.0
2013-12-27 14:00:00,27.07,27.09,27.04,27.09,81600.0,19.8412,19.8558,19.8192,19.8558,81600.0
2013-12-27 14:30:00,27.09,27.13,27.09,27.12,105500.0,19.8558,19.8851,19.8558,19.8778,105500.0
2013-12-27 15:00:00,27.12,27.14,27.11,27.12,172900.0,19.8778,19.8925,19.8705,19.8778,172900.0
2013-12-27 15:30:00,27.12,27.13,27.07,27.07,375300.0,19.8778,19.8851,19.8412,19.8412,375300.0
2013-12-30 09:30:00,27.11,27.22,27.05,27.07,174500.0,19.8705,19.9511,19.8265,19.8412,174500.0
2013-12-30 10:00:00,27.07,27.22,27.07,27.18,150300.0,19.8412,19.9511,19.8412,19.9218,150300.0
2013-12-30 10:30:00,27.18,27.22,27.15,27.22,146300.0,19.9218,19.9511,19.8998,19.9511,146300.0
2013-12-30 11:00:00,27.22,27.28,27.21,27.28,115300.0,19.9511,19.9951,19.9438,19.9951,115300.0
2013-12-30 11:30:00,27.28,27.29,27.24,27.24,187900.0,19.9951,20.0024,19.9658,19.9658,187900.0
2013-12-30 12:00:00,27.24,27.25,27.2,27.2,82900.0,19.9658,19.9731,19.9365,19.9365,82900.0
2013-12-30 12:30:00,27.2,27.22,27.19,27.21,119700.0,19.9365,19.9511,19.9291,19.9438,119700.0
2013-12-30 13:00:00,27.2,27.21,27.18,27.19,147800.0,19.9365,19.9438,19.9218,19.9291,147800.0
2013-12-30 13:30:00,27.19,27.2,27.16,27.17,147700.0,19.9291,19.9365,19.9071,19.9145,147700.0
2013-12-30 14:00:00,27.18,27.18,27.13,27.13,116900.0,19.9218,19.9218,19.8851,19.8851,116900.0
2013-12-30 14:30:00,27.13,27.14,27.11,27.14,175400.0,19.8851,19.8925,19.8705,19.8925,175400.0
2013-12-30 15:00:00,27.13,27.14,27.11,27.12,202900.0,19.8851,19.8925,19.8705,19.8778,202900.0
2013-12-30 15:30:00,27.13,27.18,27.12,27.18,418800.0,19.8851,19.9218,19.8778,19.9218,418800.0
2013-12-31 09:30:00,27.23,27.3,27.17,27.23,66000.0,19.9584,20.0098,19.9145,19.9584,66000.0
2013-12-31 10:00:00,27.23,27.25,27.17,27.19,98400.0,19.9584,19.9731,19.9145,19.9291,98400.0
2013-12-31 10:30:00,27.19,27.2,27.17,27.2,58200.0,19.9291,19.9365,19.9145,19.9365,58200.0
2013-12-31 11:00:00,27.2,27.26,27.2,27.23,67600.0,19.9365,19.9804,19.9365,19.9584,67600.0
2013-12-31 11:30:00,27.24,27.24,27.15,27.16,104000.0,19.9658,19.9658,19.8998,19.9071,104000.0
2013-12-31 12:00:00,27.17,27.19,27.16,27.18,63100.0,19.9145,19.9291,19.9071,19.9218,63100.0
2013-12-31 12:30:00,27.18,27.24,27.18,27.24,86200.0,19.9218,19.9658,19.9218,19.9658,86200.0
2013-12-31 13:00:00,27.23,27.27,27.22,27.27,74800.0,19.9584,19.9878,19.9511,19.9878,74800.0
2013-12-31 13:30:00,27.26,27.3,27.26,27.3,93600.0,19.9804,20.0098,19.9804,20.0098,93600.0
2013-12-31 14:00:00,27.3,27.3,27.26,27.26,99000.0,20.0098,20.0098,19.9804,19.9804,99000.0
2013-12-31 14:30:00,27.27,27.27,27.21,27.22,60600.0,19.9878,19.9878,19.9438,19.9511,60600.0
2013-12-31 15:00:00,27.21,27.23,27.2,27.23,98800.0,19.9438,19.9584,19.9365,19.9584,98800.0
2013-12-31 15:30:00,27.23,27.29,27.22,27.27,473200.0,19.9584,20.0024,19.9511,19.9878,473200.0
2014-01-02 09:30:00,27.29,27.3,27.12,27.15,295400.0,20.0024,20.0098,19.8778,19.8998,295400.0
2014-01-02 10:00:00,27.18,27.18,27.01,27.02,191300.0,19.9218,19.9218,19.7972,19.8045,191300.0
2014-01-02 10:30:00,27.02,27.07,26.99,27.03,148200.0,19.8045,19.8412,19.7825,19.8119,148200.0
2014-01-02 11:00:00,27.04,27.04,26.91,26.92,88000.0,19.8192,19.8192,19.7239,19.7312,88000.0
2014-01-02 11:30:00,26.92,26.92,26.78,26.83,117400.0,19.7312,19.7312,19.6286,19.6653,117400.0
2014-01-02 12:00:00,26.83,26.89,26.82,26.85,90200.0,19.6653,19.7092,19.6579,19.6799,90200.0
2014-01-02 12:30:00,26.86,26.86,26.8,26.83,84600.0,19.6873,19.6873,19.6433,19.6653,84600.0
2014-01-02 13:00:00,26.83,26.84,26.75,26.77,97300.0,19.6653,19.6726,19.6066,19.6213,97300.0
2014-01-02 13:30:00,26.77,26.78,26.74,26.75,141000.0,19.6213,19.6286,19.5993,19.6066,141000.0
2014-01-02 14:00:00,26.75,26.78,26.67,26.71,188700.0,19.6066,19.6286,19.548,19.5773,188700.0
2014-01-02 14:30:00,26.7,26.76,26.7,26.71,138500.0,19.57,19.614,19.57,19.5773,138500.0
2014-01-02 15:00:00,26.7,26.73,26.69,26.69,251700.0,19.57,19.592,19.5626,19.5626,251700.0
2014-01-02 15:30:00,26.7,26.8,26.67,26.73,663100.0,19.57,19.6433,19.548,19.592,663100.0
2014-01-03 09:30:00,26.7,26.77,26.6,26.6,173600.0,19.57,19.6213,19.4967,19.4967,173600.0
2014-01-03 10:00:00,26.6,26.61,26.55,26.57,177900.0,19.4967,19.504,19.46,19.4747,177900.0
2014-01-03 10:30:00,26.58,26.58,26.52,26.53,157000.0,19.482,19.482,19.438,19.4454,157000.0
2014-01-03 11:00:00,26.53,26.53,26.45,26.45,269300.0,19.4454,19.4454,19.3867,19.3867,269300.0
2014-01-03 11:30:00,26.46,26.49,26.42,26.43,100200.0,19.3941,19.4161,19.3647,19.3721,100200.0
2014-01-03 12:00:00,26.43,26.44,26.41,26.42,100600.0,19.3721,19.3794,19.3574,19.3647,100600.0
2014-01-03 12:30:00,26.41,26.42,26.38,26.39,105200.0,19.3574,19.3647,19.3354,19.3428,105200.0
2014-01-03 13:00:00,26.39,26.39,26.34,26.34,141000.0,19.3428,19.3428,19.3061,19.3061,141000.0
2014-01-03 13:30:00,26.34,26.34,26.25,26.27,272000.0,19.3061,19.3061,19.2401,19.2548,272000.0
2014-01-03 14:00:00,26.27,26.32,26.23,26.3,347500.0,19.2548,19.2915,19.2255,19.2768,347500.0
2014-01-03 14:30:00,26.3,26.43,26.3,26.43,224300.0,19.2768,19.3721,19.2768,19.3721,224300.0
2014-01-03 15:00:00,26.43,26.47,26.42,26.45,294100.0,19.3721,19.4014,19.3647,19.3867,294100.0
2014-01-03 15:30:00,26.45,26.48,26.34,26.34,737800.0,19.3867,19.4087,19.3061,19.3061,737800.0
2014-01-06 09:30:00,26.42,26.43,26.19,26.2,184900.0,19.3647,19.3721,19.1962,19.2035,184900.0
2014-01-06 10:00:00,26.21,26.21,26.1,26.11,284500.0,19.2108,19.2108,19.1302,19.1375,284500.0
2014-01-06 10:30:00,26.11,26.14,26.06,26.08,390300.0,19.1375,19.1595,19.1009,19.1155,390300.0
2014-01-06 11:00:00,26.08,26.08,25.99,26.04,220100.0,19.1155,19.1155,19.0496,19.0862,220100.0
2014-01-06 11:30:00,26.04,26.1,25.98,26.1,166200.0,19.0862,19.1302,19.0422,19.1302,166200.0
2014-01-06 12:00:00,26.1,26.16,26.09,26.12,211800.0,19.1302,19.1742,19.1229,19.1449,211800.0
2014-01-06 12:30:00,26.12,26.14,26.05,26.12,138500.0,19.1449,19.1595,19.0936,19.1449,138500.0
2014-01-06 13:00:00,26.12,26.12,26.06,26.09,78000.0,19.1449,19.1449,19.1009,19.1229,78000.0
2014-01-06 13:30:00,26.09,26.16,26.06,26.14,143300.0,19.1229,19.1742,19.1009,19.1595,143300.0
2014-01-06 14:00:00,26.14,26.17,26.11,26.17,202200.0,19.1595,19.1815,19.1375,19.1815,202200.0
2014-01-06 14:30:00,26.17,26.26,26.17,26.26,195500.0,19.1815,19.2475,19.1815,19.2475,195500.0
2014-01-06 15:00:00,26.26,26.27,26.18,26.24,290300.0,19.2475,19.2548,19.1888,19.2328,290300.0
2014-01-06 15:30:00,26.24,26.25,26.16,26.16,521800.0,19.2328,19.2401,19.1742,19.1742,521800.0
2014-01-07 09:30:00,26.15,26.27,26.08,26.09,237000.0,19.1669,19.2548,19.1155,19.1229,237000.0
2014-01-07 10:00:00,26.08,26.18,26.07,26.14,267200.0,19.1155,19.1888,19.1082,19.1595,267200.0
2014-01-07 10:30:00,26.14,26.19,26.14,26.14,119800.0,19.1595,19.1962,19.1595,19.1595,119800.0
2014-01-07 11:00:00,26.14,26.16,26.11,26.12,235800.0,19.1595,19.1742,19.1375,19.1449,235800.0
2014-01-07 11:30:00,26.11,26.12,26.04,26.04,223800.0,19.1375,19.1449,19.0862,19.0862,223800.0
2014-01-07 12:00:00,26.04,26.07,25.98,26.0,158000.0,19.0862,19.1082,19.0422,19.0569,158000.0
2014-01-07 12:30:00,25.99,26.0,25.95,25.95,70200.0,19.0496,19.0569,19.0203,19.0203,70200.0
2014-01-07 13:00:00,25.95,25.99,25.95,25.96,206500.0,19.0203,19.0496,19.0203,19.0276,206500.0
2014-01-07 13:30:00,25.96,25.97,25.93,25.95,97500.0,19.0276,19.0349,19.0056,19.0203,97500.0
2014-01-07 14:00:00,25.96,26.09,25.92,26.09,238300.0,19.0276,19.1229,18.9983,19.1229,238300.0
2014-01-07 14:30:00,26.09,26.09,26.07,26.09,105800.0,19.1229,19.1229,19.1082,19.1229,105800.0
2014-01-07 15:00:00,26.08,26.11,26.07,26.07,254700.0,19.1155,19.1375,19.1082,19.1082,254700.0
2014-01-07 15:30:00,26.08,26.13,26.02,26.03,1053300.0,19.1155,19.1522,19.0716,19.0789,1053300.0
2014-01-08 09:30:00,25.53,25.82,25.53,25.72,3134800.0,18.7124,18.925,18.7124,18.8517,3134800.0
2014-01-08 10:00:00,25.72,25.87,25.65,25.75,1222700.0,18.8517,18.9616,18.8004,18.8737,1222700.0
2014-01-08 10:30:00,25.75,25.95,25.74,25.92,915900.0,18.8737,19.0203,18.8663,18.9983,915900.0
2014-01-08 11:00:00,25.92,25.93,25.82,25.85,549100.0,18.9983,19.0056,18.925,18.947,549100.0
2014-01-08 11:30:00,25.85,25.85,25.77,25.82,589500.0,18.947,18.947,18.8883,18.925,589500.0
2014-01-08 12:00:00,25.82,25.9,25.82,25.89,227200.0,18.925,18.9836,18.925,18.9763,227200.0
2014-01-08 12:30:00,25.88,25.95,25.87,25.95,339400.0,18.969,19.0203,18.9616,19.0203,339400.0
2014-01-08 13:00:00,25.95,25.96,25.87,25.88,367900.0,19.0203,19.0276,18.9616,18.969,367900.0
2014-01-08 13:30:00,25.89,25.94,25.86,25.89,214800.0,18.9763,19.0129,18.9543,18.9763,214800.0
2014-01-08 14:00:00,25.89,25.93,25.82,25.83,517700.0,18.9763,19.0056,18.925,18.9323,517700.0
2014-01-08 14:30:00,25.82,25.86,25.75,25.77,227800.0,18.925,18.9543,18.8737,18.8883,227800.0
2014-01-08 15:00:00,25.77,25.77,25.65,25.7,726100.0,18.8883,18.8883,18.8004,18.837,726100.0
2014-01-08 15:30:00,25.7,25.75,25.69,25.73,1411800.0,18.837,18.8737,18.8297,18.859,1411800.0
2014-01-09 09:30:00,25.84,25.92,25.77,25.78,605100.0,18.9396,18.9983,18.8883,18.8957,605100.0
2014-01-09 10:00:00,25.79,25.8,25.59,25.61,654100.0,18.903,18.9103,18.7564,18.7711,654100.0
2014-01-09 10:30:00,25.61,25.62,25.52,25.55,364000.0,18.7711,18.7784,18.7051,18.7271,364000.0
2014-01-09 11:00:00,25.54,25.67,25.51,25.62,383500.0,18.7197,18.815,18.6978,18.7784,383500.0
2014-01-09 11:30:00,25.63,25.69,25.6,25.62,344500.0,18.7857,18.8297,18.7637,18.7784,344500.0
2014-01-09 12:00:00,25.62,25.69,25.59,25.67,317600.0,18.7784,18.8297,18.7564,18.815,317600.0
2014-01-09 12:30:00,25.66,25.79,25.65,25.79,211800.0,18.8077,18.903,18.8004,18.903,211800.0
2014-01-09 13:00:00,25.79,25.88,25.77,25.88,386800.0,18.903,18.969,18.8883,18.969,386800.0
2014-01-09 13:30:00,25.88,25.89,25.82,25.83,338400.0,18.969,18.9763,18.925,18.9323,338400.0
2014-01-09 14:00:00,25.83,25.87,25.8,25.86,281300.0,18.9323,18.9616,18.9103,18.9543,281300.0
2014-01-09 14:30:00,25.87,25.9,25.84,25.84,238700.0,18.9616,18.9836,18.9396,18.9396,238700.0
2014-01-09 15:00:00,25.85,25.93,25.83,25.9,347300.0,18.947,19.0056,18.9323,18.9836,347300.0
2014-01-09 15:30:00,25.9,25.96,25.87,25.91,1157200.0,18.9836,19.0276,18.9616,18.9909,1157200.0
2014-01-10 09:30:00,25.88,26.05,25.87,25.89,662400.0,18.969,19.0936,18.9616,18.9763,662400.0
2014-01-10 10:00:00,25.89,25.92,25.75,25.87,294600.0,18.9763,18.9983,18.8737,18.9616,294600.0
2014-01-10 10:30:00,25.87,25.89,25.81,25.86,182700.0,18.9616,18.9763,18.9176,18.9543,182700.0
2014-01-10 11:00:00,25.87,25.94,25.83,25.84,217100.0,18.9616,19.0129,18.9323,18.9396,217100.0
2014-01-10 11:30:00,25.84,25.88,25.82,25.83,167900.0,18.9396,18.969,18.925,18.9323,167900.0
2014-01-10 12:00:00,25.82,25.9,25.8,25.87,210200.0,18.925,18.9836,18.9103,18.9616,210200.0
2014-01-10 12:30:00,25.87,25.9,25.76,25.76,187100.0,18.9616,18.9836,18.881,18.881,187100.0
2014-01-10 13:00:00,25.76,25.83,25.74,25.82,144100.0,18.881,18.9323,18.8663,18.925,144100.0
2014-01-10 13:30:00,25.82,25.87,25.8,25.82,190200.0,18.925,18.9616,18.9103,18.925,190200.0
2014-01-10 14:00:00,25.82,25.87,25.8,25.83,125000.0,18.925,18.9616,18.9103,18.9323,125000.0
2014-01-10 14:30:00,25.82,25.88,25.82,25.85,169200.0,18.925,18.969,18.925,18.947,169200.0
2014-01-10 15:00:00,25.85,25.92,25.84,25.86,168900.0,18.947,18.9983,18.9396,18.9543,168900.0
2014-01-10 15:30:00,25.86,25.95,25.86,25.95,551100.0,18.9543,19.0203,18.9543,19.0203,551100.0
2014-01-13 09:30:00,25.91,25.97,25.82,25.84,175200.0,18.9909,19.0349,18.925,18.9396,175200.0
2014-01-13 10:00:00,25.84,26.07,25.83,26.06,264900.0,18.9396,19.1082,18.9323,19.1009,264900.0
2014-01-13 10:30:00,26.06,26.09,25.9,25.93,253700.0,19.1009,19.1229,18.9836,19.0056,253700.0
2014-01-13 11:00:00,25.93,25.96,25.84,25.94,223000.0,19.0056,19.0276,18.9396,19.0129,223000.0
2014-01-13 11:30:00,25.94,25.96,25.94,25.95,108700.0,19.0129,19.0276,19.0129,19.0203,108700.0
2014-01-13 12:00:00,25.94,25.94,25.88,25.89,107300.0,19.0129,19.0129,18.969,18.9763,107300.0
2014-01-13 12:30:00,25.88,25.88,25.79,25.79,139200.0,18.969,18.969,18.903,18.903,139200.0
2014-01-13 13:00:00,25.79,25.83,25.76,25.81,187100.0,18.903,18.9323,18.881,18.9176,187100.0
2014-01-13 13:30:00,25.8,25.8,25.76,25.79,135300.0,18.9103,18.9103,18.881,18.903,135300.0
2014-01-13 14:00:00,25.79,25.8,25.74,25.77,140900.0,18.903,18.9103,18.8663,18.8883,140900.0
2014-01-13 14:30:00,25.77,25.77,25.69,25.71,218300.0,18.8883,18.8883,18.8297,18.8443,218300.0
2014-01-13 15:00:00,25.72,25.73,25.67,25.69,427900.0,18.8517,18.859,18.815,18.8297,427900.0
2014-01-13 15:30:00,25.7,25.71,25.63,25.69,740900.0,18.837,18.8443,18.7857,18.8297,740900.0
2014-01-14 09:30:00,25.76,25.86,25.73,25.85,231500.0,18.881,18.9543,18.859,18.947,231500.0
2014-01-14 10:00:00,25.85,25.91,25.82,25.86,171100.0,18.947,18.9909,18.925,18.9543,171100.0
2014-01-14 10:30:00,25.87,26.0,25.86,25.99,244500.0,18.9616,19.0569,18.9543,19.0496,244500.0
2014-01-14 11:00:00,25.99,26.05,25.98,26.01,410600.0,19.0496,19.0936,19.0422,19.0642,410600.0
2014-01-14 11:30:00,26.0,26.01,25.96,25.99,185400.0,19.0569,19.0642,19.0276,19.0496,185400.0
2014-01-14 12:00:00,25.99,26.0,25.91,26.0,216300.0,19.0496,19.0569,18.9909,19.0569,216300.0
2014-01-14 12:30:00,26.0,26.08,25.98,26.08,265000.0,19.0569,19.1155,19.0422,19.1155,265000.0
2014-01-14 13:00:00,26.08,26.08,26.01,26.06,221100.0,19.1155,19.1155,19.0642,19.1009,221100.0
2014-01-14 13:30:00,26.05,26.06,26.0,26.02,306400.0,19.0936,19.1009,19.0569,19.0716,306400.0
2014-01-14 14:00:00,26.03,26.08,26.0,26.08,241100.0,19.0789,19.1155,19.0569,19.1155,241100.0
2014-01-14 14:30:00,26.08,26.1,26.07,26.09,225100.0,19.1155,19.1302,19.1082,19.1229,225100.0
2014-01-14 15:00:00,26.09,26.1,26.06,26.06,240300.0,19.1229,19.1302,19.1009,19.1009,240300.0
2014-01-14 15:30:00,26.06,26.07,26.02,26.06,862300.0,19.1009,19.1082,19.0716,19.1009,862300.0
2014-01-15 09:30:00,26.06,26.09,26.0,26.09,412000.0,19.1009,19.1229,19.0569,19.1229,412000.0
2014-01-15 10:00:00,26.09,26.14,26.08,26.09,347400.0,19.1229,19.1595,19.1155,19.1229,347400.0
2014-01-15 10:30:00,26.1,26.1,26.05,26.07,264200.0,19.1302,19.1302,19.0936,19.1082,264200.0
2014-01-15 11:00:00,26.07,26.08,25.87,25.88,580400.0,19.1082,19.1155,18.9616,18.969,580400.0
2014-01-15 11:30:00,25.88,26.0,25.87,25.97,401400.0,18.969,19.0569,18.9616,19.0349,401400.0
2014-01-15 12:00:00,25.97,26.04,25.97,26.01,222600.0,19.0349,19.0862,19.0349,19.0642,222600.0
2014-01-15 12:30:00,26.02,26.02,25.96,25.96,119800.0,19.0716,19.0716,19.0276,19.0276,119800.0
2014-01-15 13:00:00,25.97,26.01,25.93,25.94,570000.0,19.0349,19.0642,19.0056,19.0129,570000.0
2014-01-15 13:30:00,25.93,25.96,25.89,25.96,120500.0,19.0056,19.0276,18.9763,19.0276,120500.0
2014-01-15 14:00:00,25.96,25.98,25.93,25.96,118700.0,19.0276,19.0422,19.0056,19.0276,118700.0
2014-01-15 14:30:00,25.96,26.01,25.95,26.01,229600.0,19.0276,19.0642,19.0203,19.0642,229600.0
2014-01-15 15:00:00,26.01,26.02,25.98,26.0,494700.0,19.0642,19.0716,19.0422,19.0569,494700.0
2014-01-15 15:30:00,26.01,26.02,25.99,26.0,913900.0,19.0642,19.0716,19.0496,19.0569,913900.0
2014-01-16 09:30:00,26.0,26.0,25.89,25.89,173500.0,19.0569,19.0569,18.9763,18.9763,173500.0
2014-01-16 10:00:00,25.89,25.97,25.81,25.94,220700.0,18.9763,19.0349,18.9176,19.0129,220700.0
2014-01-16 10:30:00,25.93,25.94,25.87,25.91,214200.0,19.0056,19.0129,18.9616,18.9909,214200.0
2014-01-16 11:00:00,25.91,25.94,25.89,25.9,45200.0,18.9909,19.0129,18.9763,18.9836,45200.0
2014-01-16 11:30:00,25.91,26.0,25.89,25.98,112600.0,18.9909,19.0569,18.9763,19.0422,112600.0
2014-01-16 12:00:00,25.98,26.0,25.93,25.95,110500.0,19.0422,19.0569,19.0056,19.0203,110500.0
2014-01-16 12:30:00,25.94,25.95,25.92,25.92,34900.0,19.0129,19.0203,18.9983,18.9983,34900.0
2014-01-16 13:00:00,25.91,25.92,25.86,25.87,82500.0,18.9909,18.9983,18.9543,18.9616,82500.0
2014-01-16 13:30:00,25.87,25.91,25.86,25.91,40300.0,18.9616,18.9909,18.9543,18.9909,40300.0
2014-01-16 14:00:00,25.91,25.93,25.87,25.89,94900.0,18.9909,19.0056,18.9616,18.9763,94900.0
2014-01-16 14:30:00,25.88,25.91,25.85,25.89,149700.0,18.969,18.9909,18.947,18.9763,149700.0
2014-01-16 15:00:00,25.88,25.9,25.86,25.87,205800.0,18.969,18.9836,18.9543,18.9616,205800.0
2014-01-16 15:30:00,25.87,25.89,25.82,25.86,468800.0,18.9616,18.9763,18.925,18.9543,468800.0
2014-01-17 09:30:00,25.9,25.98,25.75,25.83,550600.0,18.9836,19.0422,18.8737,18.9323,550600.0
2014-01-17 10:00:00,25.83,25.87,25.8,25.85,96300.0,18.9323,18.9616,18.9103,18.947,96300.0
2014-01-17 10:30:00,25.84,25.87,25.83,25.86,63400.0,18.9396,18.9616,18.9323,18.9543,63400.0
2014-01-17 11:00:00,25.86,25.91,25.86,25.89,175500.0,18.9543,18.9909,18.9543,18.9763,175500.0
2014-01-17 11:30:00,25.88,25.89,25.82,25.83,137600.0,18.969,18.9763,18.925,18.9323,137600.0
2014-01-17 12:00:00,25.83,25.84,25.81,25.82,56400.0,18.9323,18.9396,18.9176,18.925,56400.0
2014-01-17 12:30:00,25.83,25.84,25.8,25.8,60600.0,18.9323,18.9396,18.9103,18.9103,60600.0
2014-01-17 13:00:00,25.8,25.83,25.77,25.83,202700.0,18.9103,18.9323,18.8883,18.9323,202700.0
2014-01-17 13:30:00,25.83,25.85,25.8,25.85,122500.0,18.9323,18.947,18.9103,18.947,122500.0
2014-01-17 14:00:00,25.85,25.85,25.81,25.83,156000.0,18.947,18.947,18.9176,18.9323,156000.0
2014-01-17 14:30:00,25.82,25.83,25.77,25.77,146300.0,18.925,18.9323,18.8883,18.8883,146300.0
2014-01-17 15:00:00,25.77,25.78,25.73,25.78,125800.0,18.8883,18.8957,18.859,18.8957,125800.0
2014-01-17 15:30:00,25.78,25.78,25.71,25.74,453400.0,18.8957,18.8957,18.8443,18.8663,453400.0
2014-01-21 09:30:00,25.87,25.89,25.76,25.83,424200.0,18.9616,18.9763,18.881,18.9323,424200.0
2014-01-21 10:00:00,25.84,25.85,25.69,25.76,287800.0,18.9396,18.947,18.8297,18.881,287800.0
2014-01-21 10:30:00,25.76,25.77,25.72,25.75,331300.0,18.881,18.8883,18.8517,18.8737,331300.0
2014-01-21 11:00:00,25.74,25.76,25.64,25.72,195100.0,18.8663,18.881,18.793,18.8517,195100.0
2014-01-21 11:30:00,25.72,25.73,25.66,25.72,398000.0,18.8517,18.859,18.8077,18.8517,398000.0
2014-01-21 12:00:00,25.72,25.77,25.67,25.75,208600.0,18.8517,18.8883,18.815,18.8737,208600.0
2014-01-21 12:30:00,25.75,25.82,25.74,25.82,110100.0,18.8737,18.925,18.8663,18.925,110100.0
2014-01-21 13:00:00,25.82,25.85,25.8,25.82,169900.0,18.925,18.947,18.9103,18.925,169900.0
2014-01-21 13:30:00,25.81,25.85,25.81,25.84,169600.0,18.9176,18.947,18.9176,18.9396,169600.0
2014-01-21 14:00:00,25.83,25.84,25.78,25.81,179800.0,18.9323,18.9396,18.8957,18.9176,179800.0
2014-01-21 14:30:00,25.8,25.82,25.78,25.82,220900.0,18.9103,18.925,18.8957,18.925,220900.0
2014-01-21 15:00:00,25.81,25.82,25.77,25.8,402400.0,18.9176,18.925,18.8883,18.9103,402400.0
2014-01-21 15:30:00,25.8,25.93,25.79,25.93,1072200.0,18.9103,19.0056,18.903,19.0056,1072200.0
2014-01-22 09:30:00,25.86,25.9,25.18,25.18,1499800.0,18.9543,18.9836,18.4559,18.4559,1499800.0
2014-01-22 10:00:00,25.18,25.51,25.16,25.48,899300.0,18.4559,18.6978,18.4412,18.6758,899300.0
2014-01-22 10:30:00,25.49,25.5,25.31,25.46,527200.0,18.6831,18.6904,18.5512,18.6611,527200.0
2014-01-22 11:00:00,25.47,25.53,25.45,25.52,321700.0,18.6684,18.7124,18.6538,18.7051,321700.0
2014-01-22 11:30:00,25.53,25.67,25.51,25.56,609700.0,18.7124,18.815,18.6978,18.7344,609700.0
2014-01-22 12:00:00,25.55,25.58,25.48,25.48,212700.0,18.7271,18.7491,18.6758,18.6758,212700.0
2014-01-22 12:30:00,25.49,25.49,25.41,25.44,118700.0,18.6831,18.6831,18.6245,18.6464,118700.0
2014-01-22 13:00:00,25.45,25.52,25.39,25.51,223200.0,18.6538,18.7051,18.6098,18.6978,223200.0
2014-01-22 13:30:00,25.51,25.52,25.45,25.51,286700.0,18.6978,18.7051,18.6538,18.6978,286700.0
2014-01-22 14:00:00,25.51,25.64,25.48,25.56,420800.0,18.6978,18.793,18.6758,18.7344,420800.0
2014-01-22 14:30:00,25.56,25.56,25.41,25.43,285800.0,18.7344,18.7344,18.6245,18.6391,285800.0
2014-01-22 15:00:00,25.43,25.54,25.42,25.51,692900.0,18.6391,18.7197,18.6318,18.6978,692900.0
2014-01-22 15:30:00,25.5,25.54,25.4,25.41,728400.0,18.6904,18.7197,18.6171,18.6245,728400.0
2014-01-23 09:30:00,25.26,25.37,25.19,25.3,563300.0,18.5145,18.5951,18.4632,18.5438,563300.0
2014-01-23 10:00:00,25.3,25.37,25.2,25.2,309900.0,18.5438,18.5951,18.4705,18.4705,309900.0
2014-01-23 10:30:00,25.2,25.29,25.18,25.25,345000.0,18.4705,18.5365,18.4559,18.5072,345000.0
2014-01-23 11:00:00,25.25,25.29,25.22,25.29,475200.0,18.5072,18.5365,18.4852,18.5365,475200.0
2014-01-23 11:30:00,25.29,25.31,25.13,25.17,917000.0,18.5365,18.5512,18.4192,18.4486,917000.0
2014-01-23 12:00:00,25.17,25.18,25.02,25.05,281500.0,18.4486,18.4559,18.3386,18.3606,281500.0
2014-01-23 12:30:00,25.04,25.17,25.02,25.11,198900.0,18.3533,18.4486,18.3386,18.4046,198900.0
2014-01-23 13:00:00,25.11,25.13,25.04,25.05,173800.0,18.4046,18.4192,18.3533,18.3606,173800.0
2014-01-23 13:30:00,25.05,25.16,25.02,25.12,764500.0,18.3606,18.4412,18.3386,18.4119,764500.0
2014-01-23 14:00:00,25.13,25.26,25.13,25.18,1765500.0,18.4192,18.5145,18.4192,18.4559,1765500.0
2014-01-23 14:30:00,25.19,25.22,25.16,25.21,203200.0,18.4632,18.4852,18.4412,18.4779,203200.0
2014-01-23 15:00:00,25.22,25.23,25.13,25.15,269000.0,18.4852,18.4925,18.4192,18.4339,269000.0
2014-01-23 15:30:00,25.14,25.23,25.14,25.2,912600.0,18.4266,18.4925,18.4266,18.4705,912600.0
2014-01-24 09:30:00,25.02,25.05,24.79,24.92,578500.0,18.3386,18.3606,18.17,18.2653,578500.0
2014-01-24 10:00:00,24.92,25.07,24.92,25.02,786100.0,18.2653,18.3753,18.2653,18.3386,786100.0
2014-01-24 10:30:00,25.03,25.04,24.9,24.95,288900.0,18.3459,18.3533,18.2507,18.2873,288900.0
2014-01-24 11:00:00,24.95,25.02,24.94,24.98,291300.0,18.2873,18.3386,18.28,18.3093,291300.0
2014-01-24 11:30:00,24.98,25.06,24.96,25.05,277300.0,18.3093,18.3679,18.2946,18.3606,277300.0
2014-01-24 12:00:00,25.04,25.07,24.99,25.03,232200.0,18.3533,18.3753,18.3166,18.3459,232200.0
2014-01-24 12:30:00,25.02,25.03,24.99,25.0,183900.0,18.3386,18.3459,18.3166,18.3239,183900.0
2014-01-24 13:00:00,24.99,25.06,24.97,25.01,207900.0,18.3166,18.3679,18.302,18.3313,207900.0
2014-01-24 13:30:00,25.01,25.04,24.99,25.01,155900.0,18.3313,18.3533,18.3166,18.3313,155900.0
2014-01-24 14:00:00,25.0,25.01,24.92,24.93,303500.0,18.3239,18.3313,18.2653,18.2726,303500.0
2014-01-24 14:30:00,24.93,24.95,24.88,24.89,194100.0,18.2726,18.2873,18.236,18.2433,194100.0
2014-01-24 15:00:00,24.88,24.91,24.86,24.9,384300.0,18.236,18.258,18.2213,18.2507,384300.0
2014-01-24 15:30:00,24.91,24.92,24.8,24.8,824000.0,18.258,18.2653,18.1774,18.1774,824000.0
2014-01-27 09:30:00,23.41,23.52,23.27,23.32,602300.0,17.8988,17.9829,17.7917,17.83,602300.0
2014-01-27 10:00:00,23.32,23.37,23.28,23.29,465200.0,17.83,17.8682,17.7994,17.807,465200.0
2014-01-27 10:30:00,23.29,23.4,23.29,23.33,321800.0,17.807,17.8911,17.807,17.8376,321800.0
2014-01-27 11:00:00,23.33,23.39,23.32,23.35,330800.0,17.8376,17.8835,17.83,17.8529,330800.0
2014-01-27 11:30:00,23.35,23.36,23.24,23.3,251400.0,17.8529,17.8605,17.7688,17.8147,251400.0
2014-01-27 12:00:00,23.3,23.31,23.16,23.21,207400.0,17.8147,17.8223,17.7076,17.7459,207400.0
2014-01-27 12:30:00,23.21,23.24,23.08,23.1,2070000.0,17.7459,17.7688,17.6465,17.6618,2070000.0
2014-01-27 13:00:00,23.09,23.18,23.09,23.16,341600.0,17.6541,17.7229,17.6541,17.7076,341600.0
2014-01-27 13:30:00,23.16,23.24,23.1,23.16,363200.0,17.7076,17.7688,17.6618,17.7076,363200.0
2014-01-27 14:00:00,23.16,23.22,23.16,23.18,374800.0,17.7076,17.7535,17.7076,17.7229,374800.0
2014-01-27 14:30:00,23.17,23.28,23.17,23.25,354000.0,17.7153,17.7994,17.7153,17.7764,354000.0
2014-01-27 15:00:00,23.25,23.36,23.24,23.3,847100.0,17.7764,17.8605,17.7688,17.8147,847100.0
2014-01-27 15:30:00,23.3,23.32,23.17,23.18,1287000.0,17.8147,17.83,17.7153,17.7229,1287000.0
2014-01-28 09:30:00,23.15,23.46,23.11,23.43,466400.0,17.7,17.937,17.6694,17.9141,466400.0
2014-01-28 10:00:00,23.44,23.5,23.39,23.45,662300.0,17.9217,17.9676,17.8835,17.9294,662300.0
2014-01-28 10:30:00,23.46,23.47,23.41,23.46,573400.0,17.937,17.9447,17.8988,17.937,573400.0
2014-01-28 11:00:00,23.46,23.53,23.46,23.5,405300.0,17.937,17.9905,17.937,17.9676,405300.0
2014-01-28 11:30:00,23.5,23.51,23.38,23.4,306700.0,17.9676,17.9752,17.8758,17.8911,306700.0
2014-01-28 12:00:00,23.41,23.44,23.36,23.37,113500.0,17.8988,17.9217,17.8605,17.8682,113500.0
2014-01-28 12:30:00,23.37,23.41,23.33,23.34,166700.0,17.8682,17.8988,17.8376,17.8453,166700.0
2014-01-28 13:00:00,23.35,23.39,23.34,23.38,167500.0,17.8529,17.8835,17.8453,17.8758,167500.0
2014-01-28 13:30:00,23.38,23.39,23.35,23.38,127500.0,17.8758,17.8835,17.8529,17.8758,127500.0
2014-01-28 14:00:00,23.38,23.38,23.34,23.36,135300.0,17.8758,17.8758,17.8453,17.8605,135300.0
2014-01-28 14:30:00,23.36,23.45,23.35,23.45,235800.0,17.8605,17.9294,17.8529,17.9294,235800.0
2014-01-28 15:00:00,23.45,23.5,23.43,23.48,444700.0,17.9294,17.9676,17.9141,17.9523,444700.0
2014-01-28 15:30:00,23.48,23.52,23.42,23.45,1028300.0,17.9523,17.9829,17.9064,17.9294,1028300.0
2014-01-29 09:30:00,23.26,23.55,23.23,23.54,337000.0,17.7841,18.0058,17.7612,17.9982,337000.0
2014-01-29 10:00:00,23.54,23.57,23.49,23.57,597000.0,17.9982,18.0211,17.9599,18.0211,597000.0
2014-01-29 10:30:00,23.57,23.64,23.54,23.57,242400.0,18.0211,18.0746,17.9982,18.0211,242400.0
2014-01-29 11:00:00,23.58,23.62,23.55,23.59,156100.0,18.0288,18.0593,18.0058,18.0364,156100.0
2014-01-29 11:30:00,23.59,23.6,23.53,23.6,168500.0,18.0364,18.044,17.9905,18.044,168500.0
2014-01-29 12:00:00,23.6,23.61,23.56,23.58,246200.0,18.044,18.0517,18.0135,18.0288,246200.0
2014-01-29 12:30:00,23.58,23.65,23.57,23.63,305700.0,18.0288,18.0823,18.0211,18.067,305700.0
2014-01-29 13:00:00,23.63,23.63,23.5,23.53,247700.0,18.067,18.067,17.9676,17.9905,247700.0
2014-01-29 13:30:00,23.53,23.54,23.46,23.52,217800.0,17.9905,17.9982,17.937,17.9829,217800.0
2014-01-29 14:00:00,23.52,23.59,23.39,23.51,422500.0,17.9829,18.0364,17.8835,17.9752,422500.0
2014-01-29 14:30:00,23.51,23.57,23.48,23.49,345500.0,17.9752,18.0211,17.9523,17.9599,345500.0
2014-01-29 15:00:00,23.5,23.52,23.4,23.4,609200.0,17.9676,17.9829,17.8911,17.8911,609200.0
2014-01-29 15:30:00,23.41,23.5,23.4,23.47,1007100.0,17.8988,17.9676,17.8911,17.9447,1007100.0
2014-01-30 09:30:00,23.54,23.58,23.45,23.55,191500.0,17.9982,18.0288,17.9294,18.0058,191500.0
2014-01-30 10:00:00,23.55,23.61,23.5,23.54,369900.0,18.0058,18.0517,17.9676,17.9982,369900.0
2014-01-30 10:30:00,23.54,23.55,23.44,23.45,116500.0,17.9982,18.0058,17.9217,17.9294,116500.0
2014-01-30 11:00:00,23.46,23.52,23.46,23.47,91000.0,17.937,17.9829,17.937,17.9447,91000.0
2014-01-30 11:30:00,23.47,23.58,23.47,23.57,140300.0,17.9447,18.0288,17.9447,18.0211,140300.0
2014-01-30 12:00:00,23.57,23.58,23.5,23.5,83000.0,18.0211,18.0288,17.9676,17.9676,83000.0
2014-01-30 12:30:00,23.5,23.55,23.49,23.52,78600.0,17.9676,18.0058,17.9599,17.9829,78600.0
2014-01-30 13:00:00,23.51,23.52,23.48,23.5,73400.0,17.9752,17.9829,17.9523,17.9676,73400.0
2014-01-30 13:30:00,23.5,23.54,23.5,23.5,87800.0,17.9676,17.9982,17.9676,17.9676,87800.0
2014-01-30 14:00:00,23.51,23.53,23.47,23.53,110800.0,17.9752,17.9905,17.9447,17.9905,110800.0
2014-01-30 14:30:00,23.53,23.57,23.5,23.5,119400.0,17.9905,18.0211,17.9676,17.9676,119400.0
2014-01-30 15:00:00,23.5,23.58,23.5,23.56,184900.0,17.9676,18.0288,17.9676,18.0135,184900.0
2014-01-30 15:30:00,23.56,23.58,23.52,23.56,554000.0,18.0135,18.0288,17.9829,18.0135,554000.0
2014-01-31 09:30:00,23.35,23.41,23.24,23.26,392700.0,17.8529,17.8988,17.7688,17.7841,392700.0
2014-01-31 10:00:00,23.26,23.38,23.26,23.32,177900.0,17.7841,17.8758,17.7841,17.83,177900.0
2014-01-31 10:30:00,23.33,23.44,23.32,23.39,559100.0,17.8376,17.9217,17.83,17.8835,559100.0
2014-01-31 11:00:00,23.38,23.46,23.36,23.4,192900.0,17.8758,17.937,17.8605,17.8911,192900.0
2014-01-31 11:30:00,23.4,23.41,23.31,23.35,143300.0,17.8911,17.8988,17.8223,17.8529,143300.0
2014-01-31 12:00:00,23.35,23.38,23.3,23.33,91300.0,17.8529,17.8758,17.8147,17.8376,91300.0
2014-01-31 12:30:00,23.33,23.41,23.29,23.4,163200.0,17.8376,17.8988,17.807,17.8911,163200.0
2014-01-31 13:00:00,23.4,23.43,23.37,23.43,234000.0,17.8911,17.9141,17.8682,17.9141,234000.0
2014-01-31 13:30:00,23.43,23.56,23.42,23.55,172600.0,17.9141,18.0135,17.9064,18.0058,172600.0
2014-01-31 14:00:00,23.56,23.57,23.51,23.56,192500.0,18.0135,18.0211,17.9752,18.0135,192500.0
2014-01-31 14:30:00,23.57,23.57,23.48,23.48,189700.0,18.0211,18.0211,17.9523,17.9523,189700.0
2014-01-31 15:00:00,23.48,23.48,23.38,23.4,268500.0,17.9523,17.9523,17.8758,17.8911,268500.0
2014-01-31 15:30:00,23.4,23.41,23.21,23.24,774200.0,17.8911,17.8988,17.7459,17.7688,774200.0
2014-02-03 09:30:00,23.1,23.24,23.05,23.08,272100.0,17.6618,17.7688,17.6235,17.6465,272100.0
2014-02-03 10:00:00,23.07,23.13,22.94,23.01,395800.0,17.6388,17.6847,17.5394,17.5929,395800.0
2014-02-03 10:30:00,23.0,23.01,22.82,22.86,364500.0,17.5853,17.5929,17.4477,17.4783,364500.0
2014-02-03 11:00:00,22.85,22.87,22.73,22.78,243700.0,17.4706,17.4859,17.3789,17.4171,243700.0
2014-02-03 11:30:00,22.77,22.81,22.66,22.66,430600.0,17.4094,17.44,17.3253,17.3253,430600.0
2014-02-03 12:00:00,22.66,22.74,22.64,22.71,409500.0,17.3253,17.3865,17.3101,17.3636,409500.0
2014-02-03 12:30:00,22.72,22.72,22.64,22.66,197500.0,17.3712,17.3712,17.3101,17.3253,197500.0
2014-02-03 13:00:00,22.67,22.67,22.58,22.59,266800.0,17.333,17.333,17.2642,17.2718,266800.0
2014-02-03 13:30:00,22.6,22.71,22.58,22.67,391000.0,17.2795,17.3636,17.2642,17.333,391000.0
2014-02-03 14:00:00,22.67,22.71,22.64,22.71,352900.0,17.333,17.3636,17.3101,17.3636,352900.0
2014-02-03 14:30:00,22.71,22.73,22.66,22.66,347600.0,17.3636,17.3789,17.3253,17.3253,347600.0
2014-02-03 15:00:00,22.66,22.7,22.63,22.67,250500.0,17.3253,17.3559,17.3024,17.333,250500.0
2014-02-03 15:30:00,22.67,22.69,22.57,22.6,947700.0,17.333,17.3483,17.2565,17.2795,947700.0
2014-02-04 09:30:00,22.69,22.7,22.53,22.58,193600.0,17.3483,17.3559,17.2259,17.2642,193600.0
2014-02-04 10:00:00,22.58,22.64,22.55,22.6,147600.0,17.2642,17.3101,17.2412,17.2795,147600.0
2014-02-04 10:30:00,22.6,22.67,22.54,22.57,131400.0,17.2795,17.333,17.2336,17.2565,131400.0
2014-02-04 11:00:00,22.58,22.7,22.56,22.67,187200.0,17.2642,17.3559,17.2489,17.333,187200.0
2014-02-04 11:30:00,22.68,22.77,22.67,22.77,102900.0,17.3406,17.4094,17.333,17.4094,102900.0
2014-02-04 12:00:00,22.77,22.8,22.74,22.76,162100.0,17.4094,17.4324,17.3865,17.4018,162100.0
2014-02-04 12:30:00,22.77,22.8,22.73,22.76,97700.0,17.4094,17.4324,17.3789,17.4018,97700.0
2014-02-04 13:00:00,22.75,22.77,22.68,22.71,89100.0,17.3942,17.4094,17.3406,17.3636,89100.0
2014-02-04 13:30:00,22.71,22.73,22.62,22.62,93800.0,17.3636,17.3789,17.2948,17.2948,93800.0
2014-02-04 14:00:00,22.62,22.69,22.6,22.67,112600.0,17.2948,17.3483,17.2795,17.333,112600.0
2014-02-04 14:30:00,22.68,22.73,22.65,22.71,94500.0,17.3406,17.3789,17.3177,17.3636,94500.0
2014-02-04 15:00:00,22.71,22.72,22.6,22.61,336100.0,17.3636,17.3712,17.2795,17.2871,336100.0
2014-02-04 15:30:00,22.61,22.7,22.58,22.62,607100.0,17.2871,17.3559,17.2642,17.2948,607100.0
2014-02-05 09:30:00,22.57,22.77,22.57,22.74,262200.0,17.2565,17.4094,17.2565,17.3865,262200.0
2014-02-05 10:00:00,22.74,22.84,22.67,22.69,405900.0,17.3865,17.463,17.333,17.3483,405900.0
2014-02-05 10:30:00,22.7,22.79,22.67,22.72,143000.0,17.3559,17.4247,17.333,17.3712,143000.0
2014-02-05 11:00:00,22.72,22.81,22.69,22.8,120900.0,17.3712,17.44,17.3483,17.4324,120900.0
2014-02-05 11:30:00,22.8,22.81,22.74,22.79,266400.0,17.4324,17.44,17.3865,17.4247,266400.0
2014-02-05 12:00:00,22.78,22.8,22.74,22.75,163600.0,17.4171,17.4324,17.3865,17.3942,163600.0
2014-02-05 12:30:00,22.75,22.77,22.73,22.74,93100.0,17.3942,17.4094,17.3789,17.3865,93100.0
2014-02-05 13:00:00,22.74,22.79,22.72,22.72,86200.0,17.3865,17.4247,17.3712,17.3712,86200.0
2014-02-05 13:30:00,22.73,22.77,22.7,22.7,178400.0,17.3789,17.4094,17.3559,17.3559,178400.0
2014-02-05 14:00:00,22.69,22.71,22.65,22.66,113800.0,17.3483,17.3636,17.3177,17.3253,113800.0
2014-02-05 14:30:00,22.67,22.69,22.61,22.64,140500.0,17.333,17.3483,17.2871,17.3101,140500.0
2014-02-05 15:00:00,22.65,22.69,22.64,22.64,197700.0,17.3177,17.3483,17.3101,17.3101,197700.0
2014-02-05 15:30:00,22.65,22.65,22.6,22.61,781400.0,17.3177,17.3177,17.2795,17.2871,781400.0
2014-02-06 09:30:00,22.65,22.75,22.56,22.71,267800.0,17.3177,17.3942,17.2489,17.3636,267800.0
2014-02-06 10:00:00,22.71,22.72,22.63,22.69,219100.0,17.3636,17.3712,17.3024,17.3483,219100.0
2014-02-06 10:30:00,22.7,22.77,22.7,22.71,207700.0,17.3559,17.4094,17.3559,17.3636,207700.0
2014-02-06 11:00:00,22.71,22.77,22.7,22.7,189900.0,17.3636,17.4094,17.3559,17.3559,189900.0
2014-02-06 11:30:00,22.71,22.74,22.69,22.69,118800.0,17.3636,17.3865,17.3483,17.3483,118800.0
2014-02-06 12:00:00,22.69,22.74,22.69,22.7,76100.0,17.3483,17.3865,17.3483,17.3559,76100.0
2014-02-06 12:30:00,22.7,22.74,22.7,22.72,82900.0,17.3559,17.3865,17.3559,17.3712,82900.0
2014-02-06 13:00:00,22.72,22.73,22.69,22.71,114200.0,17.3712,17.3789,17.3483,17.3636,114200.0
2014-02-06 13:30:00,22.71,22.75,22.7,22.74,88900.0,17.3636,17.3942,17.3559,17.3865,88900.0
2014-02-06 14:00:00,22.74,22.88,22.74,22.87,164800.0,17.3865,17.4935,17.3865,17.4859,164800.0
2014-02-06 14:30:00,22.88,22.9,22.87,22.89,106000.0,17.4935,17.5088,17.4859,17.5012,106000.0
2014-02-06 15:00:00,22.89,22.92,22.87,22.9,495000.0,17.5012,17.5241,17.4859,17.5088,495000.0
2014-02-06 15:30:00,22.91,22.92,22.84,22.91,436600.0,17.5165,17.5241,17.463,17.5165,436600.0
2014-02-07 09:30:00,23.08,23.2,23.02,23.09,503200.0,17.6465,17.7382,17.6006,17.6541,503200.0
2014-02-07 10:00:00,23.08,23.14,23.03,23.09,261300.0,17.6465,17.6923,17.6082,17.6541,261300.0
2014-02-07 10:30:00,23.08,23.12,23.02,23.09,337400.0,17.6465,17.677,17.6006,17.6541,337400.0
2014-02-07 11:00:00,23.09,23.12,23.0,23.01,262700.0,17.6541,17.677,17.5853,17.5929,262700.0
2014-02-07 11:30:00,23.01,23.06,22.99,23.05,205600.0,17.5929,17.6312,17.5777,17.6235,205600.0
2014-02-07 12:00:00,23.05,23.05,22.97,22.97,73200.0,17.6235,17.6235,17.5624,17.5624,73200.0
2014-02-07 12:30:00,22.98,23.0,22.94,22.97,78900.0,17.57,17.5853,17.5394,17.5624,78900.0
2014-02-07 13:00:00,22.97,22.98,22.96,22.98,71300.0,17.5624,17.57,17.5547,17.57,71300.0
2014-02-07 13:30:00,22.98,23.07,22.97,23.06,141900.0,17.57,17.6388,17.5624,17.6312,141900.0
2014-02-07 14:00:00,23.06,23.11,23.05,23.09,114900.0,17.6312,17.6694,17.6235,17.6541,114900.0
2014-02-07 14:30:00,23.09,23.1,23.04,23.08,161000.0,17.6541,17.6618,17.6159,17.6465,161000.0
2014-02-07 15:00:00,23.08,23.12,23.07,23.09,151200.0,17.6465,17.677,17.6388,17.6541,151200.0
2014-02-07 15:30:00,23.09,23.16,23.09,23.14,470800.0,17.6541,17.7076,17.6541,17.6923,470800.0
2014-02-10 09:30:00,23.08,23.2,23.01,23.19,270200.0,17.6465,17.7382,17.5929,17.7306,270200.0
2014-02-10 10:00:00,23.19,23.19,23.07,23.15,227400.0,17.7306,17.7306,17.6388,17.7,227400.0
2014-02-10 10:30:00,23.15,23.15,23.07,23.1,163100.0,17.7,17.7,17.6388,17.6618,163100.0
2014-02-10 11:00:00,23.09,23.13,23.07,23.1,116900.0,17.6541,17.6847,17.6388,17.6618,116900.0
2014-02-10 11:30:00,23.11,23.12,23.08,23.08,153700.0,17.6694,17.677,17.6465,17.6465,153700.0
2014-02-10 12:00:00,23.08,23.1,23.05,23.07,135000.0,17.6465,17.6618,17.6235,17.6388,135000.0
2014-02-10 12:30:00,23.07,23.13,23.07,23.13,127400.0,17.6388,17.6847,17.6388,17.6847,127400.0
2014-02-10 13:00:00,23.13,23.13,23.09,23.1,73400.0,17.6847,17.6847,17.6541,17.6618,73400.0
2014-02-10 13:30:00,23.09,23.11,23.08,23.09,143000.0,17.6541,17.6694,17.6465,17.6541,143000.0
2014-02-10 14:00:00,23.09,23.2,23.09,23.18,125500.0,17.6541,17.7382,17.6541,17.7229,125500.0
2014-02-10 14:30:00,23.17,23.22,23.16,23.22,159800.0,17.7153,17.7535,17.7076,17.7535,159800.0
2014-02-10 15:00:00,23.21,23.23,23.19,23.2,150700.0,17.7459,17.7612,17.7306,17.7382,150700.0
2014-02-10 15:30:00,23.19,23.22,23.14,23.19,538800.0,17.7306,17.7535,17.6923,17.7306,538800.0
2014-02-11 09:30:00,23.17,23.32,23.16,23.29,377300.0,17.7153,17.83,17.7076,17.807,377300.0
2014-02-11 10:00:00,23.3,23.39,23.27,23.35,187200.0,17.8147,17.8835,17.7917,17.8529,187200.0
2014-02-11 10:30:00,23.35,23.42,23.33,23.42,261300.0,17.8529,17.9064,17.8376,17.9064,261300.0
2014-02-11 11:00:00,23.41,23.49,23.41,23.49,139500.0,17.8988,17.9599,17.8988,17.9599,139500.0
2014-02-11 11:30:00,23.48,23.52,23.46,23.48,132200.0,17.9523,17.9829,17.937,17.9523,132200.0
2014-02-11 12:00:00,23.49,23.5,23.45,23.46,57400.0,17.9599,17.9676,17.9294,17.937,57400.0
2014-02-11 12:30:00,23.46,23.51,23.44,23.51,115500.0,17.937,17.9752,17.9217,17.9752,115500.0
2014-02-11 13:00:00,23.51,23.59,23.51,23.55,115100.0,17.9752,18.0364,17.9752,18.0058,115100.0
2014-02-11 13:30:00,23.55,23.62,23.54,23.6,138100.0,18.0058,18.0593,17.9982,18.044,138100.0
2014-02-11 14:00:00,23.6,23.6,23.53,23.53,81000.0,18.044,18.044,17.9905,17.9905,81000.0
2014-02-11 14:30:00,23.54,23.57,23.5,23.52,82400.0,17.9982,18.0211,17.9676,17.9829,82400.0
2014-02-11 15:00:00,23.51,23.54,23.5,23.5,171300.0,17.9752,17.9982,17.9676,17.9676,171300.0
2014-02-11 15:30:00,23.5,23.51,23.46,23.49,478200.0,17.9676,17.9752,17.937,17.9599,478200.0
2014-02-12 09:30:00,23.37,23.52,23.31,23.5,312000.0,17.8682,17.9829,17.8223,17.9676,312000.0
2014-02-12 10:00:00,23.51,23.58,23.44,23.48,558000.0,17.9752,18.0288,17.9217,17.9523,558000.0
2014-02-12 10:30:00,23.47,23.51,23.44,23.46,256400.0,17.9447,17.9752,17.9217,17.937,256400.0
2014-02-12 11:00:00,23.46,23.48,23.45,23.47,257000.0,17.937,17.9523,17.9294,17.9447,257000.0
2014-02-12 11:30:00,23.46,23.48,23.42,23.45,218400.0,17.937,17.9523,17.9064,17.9294,218400.0
2014-02-12 12:00:00,23.45,23.49,23.44,23.46,211300.0,17.9294,17.9599,17.9217,17.937,211300.0
2014-02-12 12:30:00,23.46,23.48,23.44,23.48,164400.0,17.937,17.9523,17.9217,17.9523,164400.0
2014-02-12 13:00:00,23.48,23.48,23.45,23.46,153100.0,17.9523,17.9523,17.9294,17.937,153100.0
2014-02-12 13:30:00,23.47,23.51,23.46,23.51,270100.0,17.9447,17.9752,17.937,17.9752,270100.0
2014-02-12 14:00:00,23.5,23.52,23.45,23.46,104500.0,17.9676,17.9829,17.9294,17.937,104500.0
2014-02-12 14:30:00,23.46,23.48,23.42,23.46,209100.0,17.937,17.9523,17.9064,17.937,209100.0
2014-02-12 15:00:00,23.46,23.52,23.45,23.51,155300.0,17.937,17.9829,17.9294,17.9752,155300.0
2014-02-12 15:30:00,23.51,23.57,23.5,23.55,485500.0,17.9752,18.0211,17.9676,18.0058,485500.0
2014-02-13 09:30:00,23.42,23.64,23.42,23.64,327400.0,17.9064,18.0746,17.9064,18.0746,327400.0
2014-02-13 10:00:00,23.64,23.76,23.59,23.72,470600.0,18.0746,18.1664,18.0364,18.1358,470600.0
2014-02-13 10:30:00,23.71,23.78,23.64,23.75,203800.0,18.1281,18.1817,18.0746,18.1587,203800.0
2014-02-13 11:00:00,23.75,23.85,23.72,23.81,300400.0,18.1587,18.2352,18.1358,18.2046,300400.0
2014-02-13 11:30:00,23.8,23.94,23.76,23.9,254400.0,18.197,18.304,18.1664,18.2734,254400.0
2014-02-13 12:00:00,23.9,23.93,23.88,23.92,207500.0,18.2734,18.2964,18.2581,18.2887,207500.0
2014-02-13 12:30:00,23.92,23.92,23.89,23.89,84600.0,18.2887,18.2887,18.2658,18.2658,84600.0
2014-02-13 13:00:00,23.9,23.93,23.87,23.91,97000.0,18.2734,18.2964,18.2505,18.2811,97000.0
2014-02-13 13:30:00,23.9,23.91,23.86,23.88,96900.0,18.2734,18.2811,18.2428,18.2581,96900.0
2014-02-13 14:00:00,23.88,23.91,23.83,23.87,253200.0,18.2581,18.2811,18.2199,18.2505,253200.0
2014-02-13 14:30:00,23.86,23.88,23.85,23.88,72800.0,18.2428,18.2581,18.2352,18.2581,72800.0
2014-02-13 15:00:00,23.88,23.88,23.82,23.83,102500.0,18.2581,18.2581,18.2123,18.2199,102500.0
2014-02-13 15:30:00,23.83,23.86,23.81,23.86,754600.0,18.2199,18.2428,18.2046,18.2428,754600.0
2014-02-14 09:30:00,23.8,23.98,23.8,23.95,303200.0,18.197,18.3346,18.197,18.3116,303200.0
2014-02-14 10:00:00,23.96,24.0,23.91,24.0,164100.0,18.3193,18.3499,18.2811,18.3499,164100.0
2014-02-14 10:30:00,24.0,24.0,23.9,23.9,103300.0,18.3499,18.3499,18.2734,18.2734,103300.0
2014-02-14 11:00:00,23.9,23.92,23.86,23.89,91000.0,18.2734,18.2887,18.2428,18.2658,91000.0
2014-02-14 11:30:00,23.89,23.92,23.87,23.87,81400.0,18.2658,18.2887,18.2505,18.2505,81400.0
2014-02-14 12:00:00,23.88,23.88,23.85,23.85,53600.0,18.2581,18.2581,18.2352,18.2352,53600.0
2014-02-14 12:30:00,23.85,23.88,23.82,23.88,128000.0,18.2352,18.2581,18.2123,18.2581,128000.0
2014-02-14 13:00:00,23.88,23.89,23.84,23.86,79500.0,18.2581,18.2658,18.2275,18.2428,79500.0
2014-02-14 13:30:00,23.87,23.92,23.86,23.92,77800.0,18.2505,18.2887,18.2428,18.2887,77800.0
2014-02-14 14:00:00,23.92,23.99,23.91,23.98,211500.0,18.2887,18.3422,18.2811,18.3346,211500.0
2014-02-14 14:30:00,23.99,24.0,23.97,23.98,84000.0,18.3422,18.3499,18.3269,18.3346,84000.0
2014-02-14 15:00:00,23.98,23.99,23.96,23.99,86400.0,18.3346,18.3422,18.3193,18.3422,86400.0
2014-02-14 15:30:00,23.99,24.0,23.89,23.99,559100.0,18.3422,18.3499,18.2658,18.3422,559100.0
2014-02-18 09:30:00,23.93,24.06,23.89,23.92,254500.0,18.2964,18.3958,18.2658,18.2887,254500.0
2014-02-18 10:00:00,23.92,23.95,23.82,23.93,191400.0,18.2887,18.3116,18.2123,18.2964,191400.0
2014-02-18 10:30:00,23.94,23.98,23.92,23.94,112000.0,18.304,18.3346,18.2887,18.304,112000.0
2014-02-18 11:00:00,23.95,23.97,23.93,23.96,80600.0,18.3116,18.3269,18.2964,18.3193,80600.0
2014-02-18 11:30:00,23.96,23.98,23.9,23.9,112500.0,18.3193,18.3346,18.2734,18.2734,112500.0
2014-02-18 12:00:00,23.9,23.93,23.9,23.91,60800.0,18.2734,18.2964,18.2734,18.2811,60800.0
2014-02-18 12:30:00,23.91,23.91,23.84,23.86,141500.0,18.2811,18.2811,18.2275,18.2428,141500.0
2014-02-18 13:00:00,23.86,23.87,23.83,23.84,148500.0,18.2428,18.2505,18.2199,18.2275,148500.0
2014-02-18 13:30:00,23.84,23.87,23.79,23.81,214800.0,18.2275,18.2505,18.1893,18.2046,214800.0
2014-02-18 14:00:00,23.82,23.82,23.78,23.81,139800.0,18.2123,18.2123,18.1817,18.2046,139800.0
2014-02-18 14:30:00,23.8,23.89,23.79,23.86,165300.0,18.197,18.2658,18.1893,18.2428,165300.0
2014-02-18 15:00:00,23.86,23.91,23.86,23.91,117300.0,18.2428,18.2811,18.2428,18.2811,117300.0
2014-02-18 15:30:00,23.91,23.92,23.85,23.88,544000.0,18.2811,18.2887,18.2352,18.2581,544000.0
2014-02-19 09:30:00,23.73,23.86,23.71,23.83,280600.0,18.1434,18.2428,18.1281,18.2199,280600.0
2014-02-19 10:00:00,23.84,23.93,23.82,23.93,163300.0,18.2275,18.2964,18.2123,18.2964,163300.0
2014-02-19 10:30:00,23.94,23.94,23.88,23.92,138000.0,18.304,18.304,18.2581,18.2887,138000.0
2014-02-19 11:00:00,23.92,23.94,23.89,23.94,160900.0,18.2887,18.304,18.2658,18.304,160900.0
2014-02-19 11:30:00,23.93,23.95,23.85,23.85,116400.0,18.2964,18.3116,18.2352,18.2352,116400.0
2014-02-19 12:00:00,23.85,23.87,23.76,23.76,149600.0,18.2352,18.2505,18.1664,18.1664,149600.0
2014-02-19 12:30:00,23.77,23.83,23.76,23.83,82400.0,18.174,18.2199,18.1664,18.2199,82400.0
2014-02-19 13:00:00,23.83,23.87,23.79,23.87,67100.0,18.2199,18.2505,18.1893,18.2505,67100.0
2014-02-19 13:30:00,23.87,23.88,23.83,23.83,67900.0,18.2505,18.2581,18.2199,18.2199,67900.0
2014-02-19 14:00:00,23.83,23.88,23.8,23.86,122000.0,18.2199,18.2581,18.197,18.2428,122000.0
2014-02-19 14:30:00,23.86,23.87,23.79,23.83,114000.0,18.2428,18.2505,18.1893,18.2199,114000.0
2014-02-19 15:00:00,23.82,23.84,23.74,23.75,267800.0,18.2123,18.2275,18.1511,18.1587,267800.0
2014-02-19 15:30:00,23.76,23.77,23.73,23.76,953800.0,18.1664,18.174,18.1434,18.1664,953800.0
2014-02-20 09:30:00,23.78,23.86,23.68,23.68,278200.0,18.1817,18.2428,18.1052,18.1052,278200.0
2014-02-20 10:00:00,23.68,23.78,23.59,23.73,378400.0,18.1052,18.1817,18.0364,18.1434,378400.0
2014-02-20 10:30:00,23.73,23.95,23.73,23.92,282100.0,18.1434,18.3116,18.1434,18.2887,282100.0
2014-02-20 11:00:00,23.92,23.97,23.83,23.88,239100.0,18.2887,18.3269,18.2199,18.2581,239100.0
2014-02-20 11:30:00,23.89,23.92,23.87,23.92,192600.0,18.2658,18.2887,18.2505,18.2887,192600.0
2014-02-20 12:00:00,23.92,24.0,23.91,24.0,103900.0,18.2887,18.3499,18.2811,18.3499,103900.0
2014-02-20 12:30:00,24.0,24.02,23.98,24.0,150600.0,18.3499,18.3652,18.3346,18.3499,150600.0
2014-02-20 13:00:00,23.99,24.01,23.96,23.96,99000.0,18.3422,18.3575,18.3193,18.3193,99000.0
2014-02-20 13:30:00,23.96,23.98,23.94,23.94,92500.0,18.3193,18.3346,18.304,18.304,92500.0
2014-02-20 14:00:00,23.95,23.98,23.92,23.96,452100.0,18.3116,18.3346,18.2887,18.3193,452100.0
2014-02-20 14:30:00,23.96,23.96,23.91,23.95,938700.0,18.3193,18.3193,18.2811,18.3116,938700.0
2014-02-20 15:00:00,23.95,23.96,23.87,23.92,650200.0,18.3116,18.3193,18.2505,18.2887,650200.0
2014-02-20 15:30:00,23.92,24.05,23.92,23.96,689200.0,18.2887,18.3881,18.2887,18.3193,689200.0
2014-02-21 09:30:00,23.99,24.04,23.8,23.96,423100.0,18.3422,18.3805,18.197,18.3193,423100.0
2014-02-21 10:00:00,23.96,24.03,23.94,24.0,244500.0,18.3193,18.3728,18.304,18.3499,244500.0
2014-02-21 10:30:00,24.0,24.09,24.0,24.08,380200.0,18.3499,18.4187,18.3499,18.411,380200.0
2014-02-21 11:00:00,24.08,24.1,24.05,24.08,199200.0,18.411,18.4263,18.3881,18.411,199200.0
2014-02-21 11:30:00,24.08,24.09,24.06,24.07,268100.0,18.411,18.4187,18.3958,18.4034,268100.0
2014-02-21 12:00:00,24.07,24.11,24.06,24.1,383300.0,18.4034,18.434,18.3958,18.4263,383300.0
2014-02-21 12:30:00,24.1,24.12,24.07,24.1,145800.0,18.4263,18.4416,18.4034,18.4263,145800.0
2014-02-21 13:00:00,24.1,24.11,24.03,24.09,392300.0,18.4263,18.434,18.3728,18.4187,392300.0
2014-02-21 13:30:00,24.1,24.12,24.08,24.1,342900.0,18.4263,18.4416,18.411,18.4263,342900.0
2014-02-21 14:00:00,24.11,24.11,24.05,24.06,239500.0,18.434,18.434,18.3881,18.3958,239500.0
2014-02-21 14:30:00,24.07,24.07,23.95,23.98,294500.0,18.4034,18.4034,18.3116,18.3346,294500.0
2014-02-21 15:00:00,23.98,24.01,23.98,24.0,162900.0,18.3346,18.3575,18.3346,18.3499,162900.0
2014-02-21 15:30:00,24.01,24.01,23.9,23.91,929300.0,18.3575,18.3575,18.2734,18.2811,929300.0
2014-02-24 09:30:00,23.89,23.94,23.79,23.91,556300.0,18.2658,18.304,18.1893,18.2811,556300.0
2014-02-24 10:00:00,23.91,23.92,23.81,23.84,221300.0,18.2811,18.2887,18.2046,18.2275,221300.0
2014-02-24 10:30:00,23.85,23.93,23.85,23.87,127400.0,18.2352,18.2964,18.2352,18.2505,127400.0
2014-02-24 11:00:00,23.86,23.86,23.83,23.85,234200.0,18.2428,18.2428,18.2199,18.2352,234200.0
2014-02-24 11:30:00,23.86,23.91,23.84,23.91,199900.0,18.2428,18.2811,18.2275,18.2811,199900.0
2014-02-24 12:00:00,23.9,23.92,23.88,23.88,99800.0,18.2734,18.2887,18.2581,18.2581,99800.0
2014-02-24 12:30:00,23.89,23.89,23.84,23.84,124200.0,18.2658,18.2658,18.2275,18.2275,124200.0
2014-02-24 13:00:00,23.84,23.85,23.78,23.8,223800.0,18.2275,18.2352,18.1817,18.197,223800.0
2014-02-24 13:30:00,23.8,23.84,23.79,23.81,197300.0,18.197,18.2275,18.1893,18.2046,197300.0
2014-02-24 14:00:00,23.81,23.84,23.81,23.81,160600.0,18.2046,18.2275,18.2046,18.2046,160600.0
2014-02-24 14:30:00,23.82,23.83,23.77,23.79,370300.0,18.2123,18.2199,18.174,18.1893,370300.0
2014-02-24 15:00:00,23.79,23.83,23.79,23.8,335400.0,18.1893,18.2199,18.1893,18.197,335400.0
2014-02-24 15:30:00,23.8,23.84,23.76,23.76,1027500.0,18.197,18.2275,18.1664,18.1664,1027500.0
2014-02-25 09:30:00,23.78,23.84,23.62,23.7,445500.0,18.1817,18.2275,18.0593,18.1205,445500.0
2014-02-25 10:00:00,23.69,23.78,23.67,23.7,257500.0,18.1129,18.1817,18.0976,18.1205,257500.0
2014-02-25 10:30:00,23.71,23.75,23.7,23.74,108400.0,18.1281,18.1587,18.1205,18.1511,108400.0
2014-02-25 11:00:00,23.74,23.78,23.69,23.77,200000.0,18.1511,18.1817,18.1129,18.174,200000.0
2014-02-25 11:30:00,23.77,23.78,23.7,23.72,135600.0,18.174,18.1817,18.1205,18.1358,135600.0
2014-02-25 12:00:00,23.72,23.8,23.71,23.8,357400.0,18.1358,18.197,18.1281,18.197,357400.0
2014-02-25 12:30:00,23.8,23.8,23.73,23.74,185400.0,18.197,18.197,18.1434,18.1511,185400.0
2014-02-25 13:00:00,23.74,23.77,23.73,23.75,228300.0,18.1511,18.174,18.1434,18.1587,228300.0
2014-02-25 13:30:00,23.75,23.77,23.73,23.75,160100.0,18.1587,18.174,18.1434,18.1587,160100.0
2014-02-25 14:00:00,23.74,23.75,23.7,23.75,331400.0,18.1511,18.1587,18.1205,18.1587,331400.0
2014-02-25 14:30:00,23.75,23.77,23.72,23.73,251300.0,18.1587,18.174,18.1358,18.1434,251300.0
2014-02-25 15:00:00,23.72,23.74,23.69,23.73,391600.0,18.1358,18.1511,18.1129,18.1434,391600.0
2014-02-25 15:30:00,23.72,23.75,23.67,23.71,942600.0,18.1358,18.1587,18.0976,18.1281,942600.0
2014-02-26 09:30:00,23.77,23.88,23.75,23.83,367200.0,18.174,18.2581,18.1587,18.2199,367200.0
2014-02-26 10:00:00,23.84,24.0,23.84,23.99,351500.0,18.2275,18.3499,18.2275,18.3422,351500.0
2014-02-26 10:30:00,23.99,24.0,23.87,23.89,152500.0,18.3422,18.3499,18.2505,18.2658,152500.0
2014-02-26 11:00:00,23.88,23.89,23.83,23.88,145400.0,18.2581,18.2658,18.2199,18.2581,145400.0
2014-02-26 11:30:00,23.88,23.88,23.81,23.83,132800.0,18.2581,18.2581,18.2046,18.2199,132800.0
2014-02-26 12:00:00,23.84,23.92,23.83,23.92,98400.0,18.2275,18.2887,18.2199,18.2887,98400.0
2014-02-26 12:30:00,23.92,24.02,23.91,23.98,305200.0,18.2887,18.3652,18.2811,18.3346,305200.0
2014-02-26 13:00:00,23.97,24.04,23.9,24.03,213900.0,18.3269,18.3805,18.2734,18.3728,213900.0
2014-02-26 13:30:00,24.03,24.07,24.02,24.07,221300.0,18.3728,18.4034,18.3652,18.4034,221300.0
2014-02-26 14:00:00,24.07,24.09,23.88,23.89,379400.0,18.4034,18.4187,18.2581,18.2658,379400.0
2014-02-26 14:30:00,23.9,23.91,23.87,23.9,205700.0,18.2734,18.2811,18.2505,18.2734,205700.0
2014-02-26 15:00:00,23.9,23.94,23.86,23.88,223900.0,18.2734,18.304,18.2428,18.2581,223900.0
2014-02-26 15:30:00,23.89,23.93,23.87,23.9,593000.0,18.2658,18.2964,18.2505,18.2734,593000.0
2014-02-27 09:30:00,23.86,23.91,23.8,23.9,161500.0,18.2428,18.2811,18.197,18.2734,161500.0
2014-02-27 10:00:00,23.9,23.95,23.85,23.94,187800.0,18.2734,18.3116,18.2352,18.304,187800.0
2014-02-27 10:30:00,23.93,23.99,23.91,23.93,148900.0,18.2964,18.3422,18.2811,18.2964,148900.0
2014-02-27 11:00:00,23.92,24.09,23.92,24.09,252300.0,18.2887,18.4187,18.2887,18.4187,252300.0
2014-02-27 11:30:00,24.09,24.09,24.01,24.04,117100.0,18.4187,18.4187,18.3575,18.3805,117100.0
2014-02-27 12:00:00,24.04,24.07,23.98,24.01,87400.0,18.3805,18.4034,18.3346,18.3575,87400.0
2014-02-27 12:30:00,24.01,24.04,24.0,24.04,122000.0,18.3575,18.3805,18.3499,18.3805,122000.0
2014-02-27 13:00:00,24.04,24.14,24.04,24.14,167600.0,18.3805,18.4569,18.3805,18.4569,167600.0
2014-02-27 13:30:00,24.14,24.18,24.12,24.17,176800.0,18.4569,18.4875,18.4416,18.4799,176800.0
2014-02-27 14:00:00,24.17,24.17,24.14,24.15,189300.0,18.4799,18.4799,18.4569,18.4646,189300.0
2014-02-27 14:30:00,24.14,24.17,24.14,24.16,138700.0,18.4569,18.4799,18.4569,18.4722,138700.0
2014-02-27 15:00:00,24.16,24.19,24.14,24.17,232300.0,18.4722,18.4951,18.4569,18.4799,232300.0
2014-02-27 15:30:00,24.17,24.19,24.12,24.19,562900.0,18.4799,18.4951,18.4416,18.4951,562900.0
2014-02-28 09:30:00,24.21,24.55,24.13,24.54,503800.0,18.5104,18.7704,18.4493,18.7627,503800.0
2014-02-28 10:00:00,24.54,24.59,24.46,24.49,508100.0,18.7627,18.801,18.7016,18.7245,508100.0
2014-02-28 10:30:00,24.5,24.52,24.45,24.49,440200.0,18.7322,18.7475,18.6939,18.7245,440200.0
2014-02-28 11:00:00,24.49,24.5,24.45,24.47,245500.0,18.7245,18.7322,18.6939,18.7092,245500.0
2014-02-28 11:30:00,24.46,24.52,24.45,24.48,383500.0,18.7016,18.7475,18.6939,18.7169,383500.0
2014-02-28 12:00:00,24.49,24.5,24.46,24.48,199400.0,18.7245,18.7322,18.7016,18.7169,199400.0
2014-02-28 12:30:00,24.48,24.51,24.46,24.48,348500.0,18.7169,18.7398,18.7016,18.7169,348500.0
2014-02-28 13:00:00,24.48,24.51,24.46,24.5,133000.0,18.7169,18.7398,18.7016,18.7322,133000.0
2014-02-28 13:30:00,24.5,24.51,24.43,24.47,300200.0,18.7322,18.7398,18.6786,18.7092,300200.0
2014-02-28 14:00:00,24.48,24.49,24.44,24.46,201500.0,18.7169,18.7245,18.6863,18.7016,201500.0
2014-02-28 14:30:00,24.46,24.46,24.37,24.39,181200.0,18.7016,18.7016,18.6328,18.6481,181200.0
2014-02-28 15:00:00,24.38,24.43,24.31,24.41,639500.0,18.6404,18.6786,18.5869,18.6634,639500.0
2014-02-28 15:30:00,24.41,24.5,24.4,24.5,883500.0,18.6634,18.7322,18.6557,18.7322,883500.0
2014-03-03 09:30:00,24.32,24.33,24.22,24.25,322400.0,18.5945,18.6022,18.5181,18.541,322400.0
2014-03-03 10:00:00,24.25,24.27,24.13,24.24,510300.0,18.541,18.5563,18.4493,18.5334,510300.0
2014-03-03 10:30:00,24.24,24.26,24.17,24.25,90300.0,18.5334,18.5487,18.4799,18.541,90300.0
2014-03-03 11:00:00,24.25,24.27,24.18,24.18,298700.0,18.541,18.5563,18.4875,18.4875,298700.0
2014-03-03 11:30:00,24.18,24.2,24.1,24.1,150800.0,18.4875,18.5028,18.4263,18.4263,150800.0
2014-03-03 12:00:00,24.1,24.16,24.04,24.14,173900.0,18.4263,18.4722,18.3805,18.4569,173900.0
2014-03-03 12:30:00,24.14,24.21,24.12,24.21,148300.0,18.4569,18.5104,18.4416,18.5104,148300.0
2014-03-03 13:00:00,24.21,24.23,24.15,24.17,127300.0,18.5104,18.5257,18.4646,18.4799,127300.0
2014-03-03 13:30:00,24.17,24.21,24.14,24.2,101500.0,18.4799,18.5104,18.4569,18.5028,101500.0
2014-03-03 14:00:00,24.2,24.21,24.15,24.17,139300.0,18.5028,18.5104,18.4646,18.4799,139300.0
2014-03-03 14:30:00,24.17,24.21,24.14,24.16,211700.0,18.4799,18.5104,18.4569,18.4722,211700.0
2014-03-03 15:00:00,24.16,24.17,24.06,24.09,209400.0,18.4722,18.4799,18.3958,18.4187,209400.0
2014-03-03 15:30:00,24.09,24.13,24.07,24.12,441400.0,18.4187,18.4493,18.4034,18.4416,441400.0
2014-03-04 09:30:00,24.38,24.44,24.28,24.31,171700.0,18.6404,18.6863,18.564,18.5869,171700.0
2014-03-04 10:00:00,24.31,24.34,24.23,24.25,129200.0,18.5869,18.6098,18.5257,18.541,129200.0
2014-03-04 10:30:00,24.25,24.26,24.22,24.25,81400.0,18.541,18.5487,18.5181,18.541,81400.0
2014-03-04 11:00:00,24.24,24.25,24.22,24.22,44000.0,18.5334,18.541,18.5181,18.5181,44000.0
2014-03-04 11:30:00,24.22,24.22,24.17,24.19,116000.0,18.5181,18.5181,18.4799,18.4951,116000.0
2014-03-04 12:00:00,24.19,24.21,24.16,24.2,139800.0,18.4951,18.5104,18.4722,18.5028,139800.0
2014-03-04 12:30:00,24.2,24.2,24.15,24.19,228300.0,18.5028,18.5028,18.4646,18.4951,228300.0
2014-03-04 13:00:00,24.2,24.2,24.14,24.17,232500.0,18.5028,18.5028,18.4569,18.4799,232500.0
2014-03-04 13:30:00,24.17,24.2,24.12,24.14,85000.0,18.4799,18.5028,18.4416,18.4569,85000.0
2014-03-04 14:00:00,24.14,24.14,24.09,24.11,183100.0,18.4569,18.4569,18.4187,18.434,183100.0
2014-03-04 14:30:00,24.11,24.19,24.1,24.16,75300.0,18.434,18.4951,18.4263,18.4722,75300.0
2014-03-04 15:00:00,24.16,24.21,24.14,24.18,309500.0,18.4722,18.5104,18.4569,18.4875,309500.0
2014-03-04 15:30:00,24.19,24.26,24.17,24.23,465200.0,18.4951,18.5487,18.4799,18.5257,465200.0
2014-03-05 09:30:00,24.19,24.25,24.11,24.13,316500.0,18.4951,18.541,18.434,18.4493,316500.0
2014-03-05 10:00:00,24.13,24.28,24.11,24.28,426800.0,18.4493,18.564,18.434,18.564,426800.0
2014-03-05 10:30:00,24.28,24.32,24.21,24.21,386500.0,18.564,18.5945,18.5104,18.5104,386500.0
2014-03-05 11:00:00,24.21,24.28,24.16,24.17,210100.0,18.5104,18.564,18.4722,18.4799,210100.0
2014-03-05 11:30:00,24.16,24.19,24.13,24.15,105900.0,18.4722,18.4951,18.4493,18.4646,105900.0
2014-03-05 12:00:00,24.15,24.16,24.12,24.14,64500.0,18.4646,18.4722,18.4416,18.4569,64500.0
2014-03-05 12:30:00,24.14,24.2,24.14,24.2,185100.0,18.4569,18.5028,18.4569,18.5028,185100.0
2014-03-05 13:00:00,24.2,24.23,24.19,24.23,108400.0,18.5028,18.5257,18.4951,18.5257,108400.0
2014-03-05 13:30:00,24.23,24.27,24.21,24.26,139700.0,18.5257,18.5563,18.5104,18.5487,139700.0
2014-03-05 14:00:00,24.26,24.34,24.25,24.29,143300.0,18.5487,18.6098,18.541,18.5716,143300.0
2014-03-05 14:30:00,24.3,24.32,24.23,24.25,129300.0,18.5793,18.5945,18.5257,18.541,129300.0
2014-03-05 15:00:00,24.25,24.28,24.24,24.25,150900.0,18.541,18.564,18.5334,18.541,150900.0
2014-03-05 15:30:00,24.25,24.32,24.23,24.3,787600.0,18.541,18.5945,18.5257,18.5793,787600.0
2014-03-06 09:30:00,24.31,24.5,24.28,24.49,260800.0,18.5869,18.7322,18.564,18.7245,260800.0
2014-03-06 10:00:00,24.48,24.48,24.37,24.42,83100.0,18.7169,18.7169,18.6328,18.671,83100.0
2014-03-06 10:30:00,24.42,24.48,24.42,24.48,64100.0,18.671,18.7169,18.671,18.7169,64100.0
2014-03-06 11:00:00,24.48,24.5,24.46,24.46,76500.0,18.7169,18.7322,18.7016,18.7016,76500.0
2014-03-06 11:30:00,24.47,24.5,24.46,24.48,58400.0,18.7092,18.7322,18.7016,18.7169,58400.0
2014-03-06 12:00:00,24.48,24.51,24.46,24.5,64100.0,18.7169,18.7398,18.7016,18.7322,64100.0
2014-03-06 12:30:00,24.49,24.53,24.49,24.51,58900.0,18.7245,18.7551,18.7245,18.7398,58900.0
2014-03-06 13:00:00,24.51,24.56,24.5,24.51,105100.0,18.7398,18.778,18.7322,18.7398,105100.0
2014-03-06 13:30:00,24.51,24.53,24.47,24.5,96000.0,18.7398,18.7551,18.7092,18.7322,96000.0
2014-03-06 14:00:00,24.49,24.51,24.48,24.49,126800.0,18.7245,18.7398,18.7169,18.7245,126800.0
2014-03-06 14:30:00,24.5,24.5,24.46,24.47,96000.0,18.7322,18.7322,18.7016,18.7092,96000.0
2014-03-06 15:00:00,24.48,24.5,24.46,24.49,83100.0,18.7169,18.7322,18.7016,18.7245,83100.0
2014-03-06 15:30:00,24.49,24.5,24.44,24.46,411200.0,18.7245,18.7322,18.6863,18.7016,411200.0
2014-03-07 09:30:00,24.56,24.57,24.44,24.49,208000.0,18.778,18.7857,18.6863,18.7245,208000.0
2014-03-07 10:00:00,24.49,24.51,24.45,24.47,125100.0,18.7245,18.7398,18.6939,18.7092,125100.0
2014-03-07 10:30:00,24.47,24.5,24.3,24.3,151600.0,18.7092,18.7322,18.5793,18.5793,151600.0
2014-03-07 11:00:00,24.31,24.34,24.23,24.3,254200.0,18.5869,18.6098,18.5257,18.5793,254200.0
2014-03-07 11:30:00,24.31,24.4,24.29,24.39,72200.0,18.5869,18.6557,18.5716,18.6481,72200.0
2014-03-07 12:00:00,24.39,24.41,24.37,24.39,100200.0,18.6481,18.6634,18.6328,18.6481,100200.0
2014-03-07 12:30:00,24.4,24.45,24.38,24.4,96800.0,18.6557,18.6939,18.6404,18.6557,96800.0
2014-03-07 13:00:00,24.39,24.43,24.36,24.43,77700.0,18.6481,18.6786,18.6251,18.6786,77700.0
2014-03-07 13:30:00,24.43,24.43,24.39,24.39,77600.0,18.6786,18.6786,18.6481,18.6481,77600.0
2014-03-07 14:00:00,24.39,24.4,24.33,24.36,110700.0,18.6481,18.6557,18.6022,18.6251,110700.0
2014-03-07 14:30:00,24.36,24.4,24.36,24.39,94500.0,18.6251,18.6557,18.6251,18.6481,94500.0
2014-03-07 15:00:00,24.39,24.41,24.37,24.39,114800.0,18.6481,18.6634,18.6328,18.6481,114800.0
2014-03-07 15:30:00,24.38,24.45,24.35,24.44,551800.0,18.6404,18.6939,18.6175,18.6863,551800.0
2014-03-10 09:30:00,24.38,24.52,24.38,24.47,188700.0,18.6404,18.7475,18.6404,18.7092,188700.0
2014-03-10 10:00:00,24.47,24.51,24.44,24.47,151100.0,18.7092,18.7398,18.6863,18.7092,151100.0
2014-03-10 10:30:00,24.47,24.5,24.41,24.46,123300.0,18.7092,18.7322,18.6634,18.7016,123300.0
2014-03-10 11:00:00,24.47,24.51,24.46,24.48,125200.0,18.7092,18.7398,18.7016,18.7169,125200.0
2014-03-10 11:30:00,24.49,24.51,24.43,24.43,95500.0,18.7245,18.7398,18.6786,18.6786,95500.0
2014-03-10 12:00:00,24.43,24.5,24.43,24.45,107700.0,18.6786,18.7322,18.6786,18.6939,107700.0
2014-03-10 12:30:00,24.46,24.51,24.45,24.49,71800.0,18.7016,18.7398,18.6939,18.7245,71800.0
2014-03-10 13:00:00,24.49,24.53,24.48,24.49,122100.0,18.7245,18.7551,18.7169,18.7245,122100.0
2014-03-10 13:30:00,24.5,24.5,24.44,24.47,55400.0,18.7322,18.7322,18.6863,18.7092,55400.0
2014-03-10 14:00:00,24.46,24.47,24.44,24.46,41100.0,18.7016,18.7092,18.6863,18.7016,41100.0
2014-03-10 14:30:00,24.47,24.49,24.46,24.49,65800.0,18.7092,18.7245,18.7016,18.7245,65800.0
2014-03-10 15:00:00,24.49,24.53,24.48,24.51,137100.0,18.7245,18.7551,18.7169,18.7398,137100.0
2014-03-10 15:30:00,24.52,24.57,24.5,24.52,397300.0,18.7475,18.7857,18.7322,18.7475,397300.0
2014-03-11 09:30:00,24.54,24.55,24.46,24.46,84800.0,18.7627,18.7704,18.7016,18.7016,84800.0
2014-03-11 10:00:00,24.46,24.54,24.43,24.53,80900.0,18.7016,18.7627,18.6786,18.7551,80900.0
2014-03-11 10:30:00,24.53,24.6,24.52,24.58,182200.0,18.7551,18.8086,18.7475,18.7933,182200.0
2014-03-11 11:00:00,24.58,24.58,24.49,24.5,40200.0,18.7933,18.7933,18.7245,18.7322,40200.0
2014-03-11 11:30:00,24.5,24.51,24.38,24.39,95500.0,18.7322,18.7398,18.6404,18.6481,95500.0
2014-03-11 12:00:00,24.39,24.42,24.36,24.37,71600.0,18.6481,18.671,18.6251,18.6328,71600.0
2014-03-11 12:30:00,24.37,24.42,24.37,24.39,26600.0,18.6328,18.671,18.6328,18.6481,26600.0
2014-03-11 13:00:00,24.39,24.42,24.35,24.35,57400.0,18.6481,18.671,18.6175,18.6175,57400.0
2014-03-11 13:30:00,24.35,24.49,24.34,24.49,174200.0,18.6175,18.7245,18.6098,18.7245,174200.0
2014-03-11 14:00:00,24.49,24.51,24.48,24.48,79500.0,18.7245,18.7398,18.7169,18.7169,79500.0
2014-03-11 14:30:00,24.49,24.56,24.49,24.53,252500.0,18.7245,18.778,18.7245,18.7551,252500.0
2014-03-11 15:00:00,24.54,24.55,24.47,24.51,258200.0,18.7627,18.7704,18.7092,18.7398,258200.0
2014-03-11 15:30:00,24.51,24.58,24.5,24.52,774600.0,18.7398,18.7933,18.7322,18.7475,774600.0
2014-03-12 09:30:00,23.97,24.05,23.67,23.78,1014800.0,18.3269,18.3881,18.0976,18.1817,1014800.0
2014-03-12 10:00:00,23.78,23.88,23.68,23.84,606600.0,18.1817,18.2581,18.1052,18.2275,606600.0
2014-03-12 10:30:00,23.84,23.92,23.81,23.89,488800.0,18.2275,18.2887,18.2046,18.2658,488800.0
2014-03-12 11:00:00,23.88,23.91,23.84,23.87,323600.0,18.2581,18.2811,18.2275,18.2505,323600.0
2014-03-12 11:30:00,23.87,23.87,23.76,23.77,278100.0,18.2505,18.2505,18.1664,18.174,278100.0
2014-03-12 12:00:00,23.77,23.78,23.65,23.66,238700.0,18.174,18.1817,18.0823,18.0899,238700.0
2014-03-12 12:30:00,23.66,23.76,23.66,23.76,284700.0,18.0899,18.1664,18.0899,18.1664,284700.0
2014-03-12 13:00:00,23.76,23.76,23.64,23.64,118600.0,18.1664,18.1664,18.0746,18.0746,118600.0
2014-03-12 13:30:00,23.64,23.68,23.64,23.64,161700.0,18.0746,18.1052,18.0746,18.0746,161700.0
2014-03-12 14:00:00,23.64,23.68,23.6,23.63,312500.0,18.0746,18.1052,18.044,18.067,312500.0
2014-03-12 14:30:00,23.63,23.63,23.58,23.62,234900.0,18.067,18.067,18.0288,18.0593,234900.0
2014-03-12 15:00:00,23.61,23.63,23.59,23.6,302300.0,18.0517,18.067,18.0364,18.044,302300.0
2014-03-12 15:30:00,23.59,23.63,23.57,23.59,780000.0,18.0364,18.067,18.0211,18.0364,780000.0
2014-03-13 09:30:00,23.6,23.66,23.17,23.19,1023800.0,18.044,18.0899,17.7153,17.7306,1023800.0
2014-03-13 10:00:00,23.19,23.37,23.16,23.36,640000.0,17.7306,17.8682,17.7076,17.8605,640000.0
2014-03-13 10:30:00,23.35,23.42,23.35,23.37,250400.0,17.8529,17.9064,17.8529,17.8682,250400.0
2014-03-13 11:00:00,23.36,23.48,23.34,23.39,833700.0,17.8605,17.9523,17.8453,17.8835,833700.0
2014-03-13 11:30:00,23.39,23.44,23.36,23.38,385000.0,17.8835,17.9217,17.8605,17.8758,385000.0
2014-03-13 12:00:00,23.38,23.38,23.3,23.37,289400.0,17.8758,17.8758,17.8147,17.8682,289400.0
2014-03-13 12:30:00,23.37,23.37,23.28,23.28,290000.0,17.8682,17.8682,17.7994,17.7994,290000.0
2014-03-13 13:00:00,23.29,23.35,23.23,23.35,330600.0,17.807,17.8529,17.7612,17.8529,330600.0
2014-03-13 13:30:00,23.35,23.36,23.29,23.3,288800.0,17.8529,17.8605,17.807,17.8147,288800.0
2014-03-13 14:00:00,23.31,23.32,23.25,23.3,278200.0,17.8223,17.83,17.7764,17.8147,278200.0
2014-03-13 14:30:00,23.3,23.37,23.3,23.36,468200.0,17.8147,17.8682,17.8147,17.8605,468200.0
2014-03-13 15:00:00,23.35,23.41,23.32,23.4,549700.0,17.8529,17.8988,17.83,17.8911,549700.0
2014-03-13 15:30:00,23.4,23.46,23.35,23.4,777400.0,17.8911,17.937,17.8529,17.8911,777400.0
2014-03-14 09:30:00,23.38,23.67,23.34,23.64,427400.0,17.8758,18.0976,17.8453,18.0746,427400.0
2014-03-14 10:00:00,23.65,23.7,23.6,23.67,291700.0,18.0823,18.1205,18.044,18.0976,291700.0
2014-03-14 10:30:00,23.67,23.71,23.65,23.65,285900.0,18.0976,18.1281,18.0823,18.0823,285900.0
2014-03-14 11:00:00,23.65,23.68,23.57,23.64,314300.0,18.0823,18.1052,18.0211,18.0746,314300.0
2014-03-14 11:30:00,23.65,23.73,23.63,23.71,1060500.0,18.0823,18.1434,18.067,18.1281,1060500.0
2014-03-14 12:00:00,23.71,23.77,23.67,23.7,173800.0,18.1281,18.174,18.0976,18.1205,173800.0
2014-03-14 12:30:00,23.71,23.8,23.71,23.79,288400.0,18.1281,18.197,18.1281,18.1893,288400.0
2014-03-14 13:00:00,23.79,23.8,23.77,23.77,224300.0,18.1893,18.197,18.174,18.174,224300.0
2014-03-14 13:30:00,23.78,23.86,23.77,23.86,263100.0,18.1817,18.2428,18.174,18.2428,263100.0
2014-03-14 14:00:00,23.85,23.86,23.75,23.75,193300.0,18.2352,18.2428,18.1587,18.1587,193300.0
2014-03-14 14:30:00,23.76,23.76,23.66,23.66,212300.0,18.1664,18.1664,18.0899,18.0899,212300.0
2014-03-14 15:00:00,23.66,23.73,23.66,23.72,290600.0,18.0899,18.1434,18.0899,18.1358,290600.0
2014-03-14 15:30:00,23.72,23.76,23.67,23.7,702700.0,18.1358,18.1664,18.0976,18.1205,702700.0
2014-03-17 09:30:00,23.8,23.85,23.72,23.75,182800.0,18.197,18.2352,18.1358,18.1587,182800.0
2014-03-17 10:00:00,23.75,23.78,23.68,23.72,422900.0,18.1587,18.1817,18.1052,18.1358,422900.0
2014-03-17 10:30:00,23.73,23.77,23.69,23.69,111200.0,18.1434,18.174,18.1129,18.1129,111200.0
2014-03-17 11:00:00,23.68,23.71,23.66,23.66,81200.0,18.1052,18.1281,18.0899,18.0899,81200.0
2014-03-17 11:30:00,23.66,23.67,23.57,23.62,139000.0,18.0899,18.0976,18.0211,18.0593,139000.0
2014-03-17 12:00:00,23.62,23.66,23.61,23.65,68700.0,18.0593,18.0899,18.0517,18.0823,68700.0
2014-03-17 12:30:00,23.65,23.68,23.58,23.59,139800.0,18.0823,18.1052,18.0288,18.0364,139800.0
2014-03-17 13:00:00,23.59,23.61,23.56,23.6,152800.0,18.0364,18.0517,18.0135,18.044,152800.0
2014-03-17 13:30:00,23.6,23.66,23.59,23.64,93400.0,18.044,18.0899,18.0364,18.0746,93400.0
2014-03-17 14:00:00,23.64,23.72,23.63,23.71,105800.0,18.0746,18.1358,18.067,18.1281,105800.0
2014-03-17 14:30:00,23.71,23.72,23.68,23.69,216500.0,18.1281,18.1358,18.1052,18.1129,216500.0
2014-03-17 15:00:00,23.7,23.74,23.68,23.72,130800.0,18.1205,18.1511,18.1052,18.1358,130800.0
2014-03-17 15:30:00,23.72,23.74,23.69,23.72,346100.0,18.1358,18.1511,18.1129,18.1358,346100.0
2014-03-18 09:30:00,23.69,23.82,23.69,23.8,99600.0,18.1129,18.2123,18.1129,18.197,99600.0
2014-03-18 10:00:00,23.81,23.83,23.78,23.82,118800.0,18.2046,18.2199,18.1817,18.2123,118800.0
2014-03-18 10:30:00,23.82,23.83,23.72,23.73,91900.0,18.2123,18.2199,18.1358,18.1434,91900.0
2014-03-18 11:00:00,23.73,23.74,23.68,23.73,82100.0,18.1434,18.1511,18.1052,18.1434,82100.0
2014-03-18 11:30:00,23.73,23.74,23.67,23.7,96500.0,18.1434,18.1511,18.0976,18.1205,96500.0
2014-03-18 12:00:00,23.7,23.72,23.68,23.71,66400.0,18.1205,18.1358,18.1052,18.1281,66400.0
2014-03-18 12:30:00,23.71,23.72,23.68,23.69,67500.0,18.1281,18.1358,18.1052,18.1129,67500.0
2014-03-18 13:00:00,23.69,23.75,23.69,23.72,92600.0,18.1129,18.1587,18.1129,18.1358,92600.0
2014-03-18 13:30:00,23.72,23.74,23.69,23.69,80400.0,18.1358,18.1511,18.1129,18.1129,80400.0
2014-03-18 14:00:00,23.7,23.72,23.69,23.71,112600.0,18.1205,18.1358,18.1129,18.1281,112600.0
2014-03-18 14:30:00,23.71,23.72,23.69,23.7,101200.0,18.1281,18.1358,18.1129,18.1205,101200.0
2014-03-18 15:00:00,23.7,23.7,23.67,23.68,88400.0,18.1205,18.1205,18.0976,18.1052,88400.0
2014-03-18 15:30:00,23.67,23.7,23.64,23.64,477000.0,18.0976,18.1205,18.0746,18.0746,477000.0
2014-03-19 09:30:00,23.66,23.68,23.61,23.64,145300.0,18.0899,18.1052,18.0517,18.0746,145300.0
2014-03-19 10:00:00,23.64,23.65,23.61,23.63,109800.0,18.0746,18.0823,18.0517,18.067,109800.0
2014-03-19 10:30:00,23.64,23.66,23.62,23.65,122500.0,18.0746,18.0899,18.0593,18.0823,122500.0
2014-03-19 11:00:00,23.66,23.66,23.61,23.62,213500.0,18.0899,18.0899,18.0517,18.0593,213500.0
2014-03-19 11:30:00,23.61,23.62,23.57,23.61,77100.0,18.0517,18.0593,18.0211,18.0517,77100.0
2014-03-19 12:00:00,23.6,23.61,23.55,23.55,85000.0,18.044,18.0517,18.0058,18.0058,85000.0
2014-03-19 12:30:00,23.55,23.56,23.53,23.55,141100.0,18.0058,18.0135,17.9905,18.0058,141100.0
2014-03-19 13:00:00,23.54,23.55,23.54,23.55,51800.0,17.9982,18.0058,17.9982,18.0058,51800.0
2014-03-19 13:30:00,23.54,23.55,23.53,23.53,67200.0,17.9982,18.0058,17.9905,17.9905,67200.0
2014-03-19 14:00:00,23.54,23.6,23.44,23.58,303200.0,17.9982,18.044,17.9217,18.0288,303200.0
2014-03-19 14:30:00,23.57,23.58,23.51,23.55,150500.0,18.0211,18.0288,17.9752,18.0058,150500.0
2014-03-19 15:00:00,23.55,23.56,23.34,23.43,281900.0,18.0058,18.0135,17.8453,17.9141,281900.0
2014-03-19 15:30:00,23.43,23.46,23.39,23.44,428000.0,17.9141,17.937,17.8835,17.9217,428000.0
2014-03-20 09:30:00,23.38,23.74,23.35,23.71,458500.0,17.8758,18.1511,17.8529,18.1281,458500.0
2014-03-20 10:00:00,23.71,23.78,23.68,23.75,226400.0,18.1281,18.1817,18.1052,18.1587,226400.0
2014-03-20 10:30:00,23.75,23.76,23.61,23.67,370500.0,18.1587,18.1664,18.0517,18.0976,370500.0
2014-03-20 11:00:00,23.66,23.75,23.66,23.75,158300.0,18.0899,18.1587,18.0899,18.1587,158300.0
2014-03-20 11:30:00,23.75,23.79,23.74,23.76,124500.0,18.1587,18.1893,18.1511,18.1664,124500.0
2014-03-20 12:00:00,23.75,23.83,23.72,23.83,108600.0,18.1587,18.2199,18.1358,18.2199,108600.0
2014-03-20 12:30:00,23.83,23.85,23.79,23.8,98800.0,18.2199,18.2352,18.1893,18.197,98800.0
2014-03-20 13:00:00,23.8,23.84,23.8,23.82,66300.0,18.197,18.2275,18.197,18.2123,66300.0
2014-03-20 13:30:00,23.82,23.89,23.81,23.88,111300.0,18.2123,18.2658,18.2046,18.2581,111300.0
2014-03-20 14:00:00,23.88,23.88,23.82,23.86,127700.0,18.2581,18.2581,18.2123,18.2428,127700.0
2014-03-20 14:30:00,23.86,23.89,23.85,23.88,129300.0,18.2428,18.2658,18.2352,18.2581,129300.0
2014-03-20 15:00:00,23.88,23.88,23.79,23.8,138900.0,18.2581,18.2581,18.1893,18.197,138900.0
2014-03-20 15:30:00,23.8,23.82,23.79,23.81,484900.0,18.197,18.2123,18.1893,18.2046,484900.0
2014-03-21 09:30:00,24.69,24.89,24.25,24.43,1375500.0,18.8774,19.0304,18.541,18.6786,1375500.0
2014-03-21 10:00:00,24.43,24.52,24.38,24.4,491700.0,18.6786,18.7475,18.6404,18.6557,491700.0
2014-03-21 10:30:00,24.39,24.41,24.29,24.31,298800.0,18.6481,18.6634,18.5716,18.5869,298800.0
2014-03-21 11:00:00,24.31,24.36,24.31,24.33,168700.0,18.5869,18.6251,18.5869,18.6022,168700.0
2014-03-21 11:30:00,24.33,24.34,24.3,24.3,156300.0,18.6022,18.6098,18.5793,18.5793,156300.0
2014-03-21 12:00:00,24.3,24.34,24.3,24.33,109900.0,18.5793,18.6098,18.5793,18.6022,109900.0
2014-03-21 12:30:00,24.33,24.33,24.26,24.28,224100.0,18.6022,18.6022,18.5487,18.564,224100.0
2014-03-21 13:00:00,24.28,24.29,24.22,24.25,128200.0,18.564,18.5716,18.5181,18.541,128200.0
2014-03-21 13:30:00,24.25,24.27,24.21,24.22,130300.0,18.541,18.5563,18.5104,18.5181,130300.0
2014-03-21 14:00:00,24.22,24.25,24.19,24.2,140200.0,18.5181,18.541,18.4951,18.5028,140200.0
2014-03-21 14:30:00,24.19,24.24,24.16,24.24,110300.0,18.4951,18.5334,18.4722,18.5334,110300.0
2014-03-21 15:00:00,24.23,24.26,24.19,24.24,199700.0,18.5257,18.5487,18.4951,18.5334,199700.0
2014-03-21 15:30:00,24.24,24.24,24.17,24.21,796100.0,18.5334,18.5334,18.4799,18.5104,796100.0
2014-03-24 09:30:00,24.3,24.36,24.2,24.22,460600.0,18.5793,18.6251,18.5028,18.5181,460600.0
2014-03-24 10:00:00,24.22,24.22,24.05,24.09,135700.0,18.5181,18.5181,18.3881,18.4187,135700.0
2014-03-24 10:30:00,24.08,24.14,24.03,24.13,145600.0,18.411,18.4569,18.3728,18.4493,145600.0
2014-03-24 11:00:00,24.12,24.15,24.07,24.14,143100.0,18.4416,18.4646,18.4034,18.4569,143100.0
2014-03-24 11:30:00,24.14,24.14,24.1,24.1,125300.0,18.4569,18.4569,18.4263,18.4263,125300.0
2014-03-24 12:00:00,24.1,24.1,24.05,24.07,105000.0,18.4263,18.4263,18.3881,18.4034,105000.0
2014-03-24 12:30:00,24.06,24.11,24.05,24.11,103000.0,18.3958,18.434,18.3881,18.434,103000.0
2014-03-24 13:00:00,24.11,24.12,24.07,24.09,82500.0,18.434,18.4416,18.4034,18.4187,82500.0
2014-03-24 13:30:00,24.09,24.14,24.08,24.13,144800.0,18.4187,18.4569,18.411,18.4493,144800.0
2014-03-24 14:00:00,24.14,24.16,24.11,24.14,122400.0,18.4569,18.4722,18.434,18.4569,122400.0
2014-03-24 14:30:00,24.14,24.15,24.1,24.1,149400.0,18.4569,18.4646,18.4263,18.4263,149400.0
2014-03-24 15:00:00,24.1,24.16,24.1,24.16,218200.0,18.4263,18.4722,18.4263,18.4722,218200.0
2014-03-24 15:30:00,24.16,24.18,24.11,24.12,832900.0,18.4722,18.4875,18.434,18.4416,832900.0
2014-03-25 09:30:00,24.16,24.3,24.15,24.18,96500.0,18.4722,18.5793,18.4646,18.4875,96500.0
2014-03-25 10:00:00,24.19,24.23,24.11,24.14,155200.0,18.4951,18.5257,18.434,18.4569,155200.0
2014-03-25 10:30:00,24.14,24.14,24.07,24.08,94800.0,18.4569,18.4569,18.4034,18.411,94800.0
2014-03-25 11:00:00,24.08,24.14,24.06,24.1,122200.0,18.411,18.4569,18.3958,18.4263,122200.0
2014-03-25 11:30:00,24.11,24.16,24.08,24.15,117100.0,18.434,18.4722,18.411,18.4646,117100.0
2014-03-25 12:00:00,24.15,24.22,24.14,24.19,73000.0,18.4646,18.5181,18.4569,18.4951,73000.0
2014-03-25 12:30:00,24.19,24.22,24.18,24.21,87000.0,18.4951,18.5181,18.4875,18.5104,87000.0
2014-03-25 13:00:00,24.2,24.22,24.17,24.2,61600.0,18.5028,18.5181,18.4799,18.5028,61600.0
2014-03-25 13:30:00,24.21,24.22,24.18,24.18,52800.0,18.5104,18.5181,18.4875,18.4875,52800.0
2014-03-25 14:00:00,24.19,24.21,24.14,24.14,106200.0,18.4951,18.5104,18.4569,18.4569,106200.0
2014-03-25 14:30:00,24.14,24.23,24.14,24.2,169400.0,18.4569,18.5257,18.4569,18.5028,169400.0
2014-03-25 15:00:00,24.2,24.21,24.16,24.18,111900.0,18.5028,18.5104,18.4722,18.4875,111900.0
2014-03-25 15:30:00,24.17,24.19,24.14,24.17,357900.0,18.4799,18.4951,18.4569,18.4799,357900.0
2014-03-26 09:30:00,24.3,24.33,24.17,24.17,111000.0,18.5793,18.6022,18.4799,18.4799,111000.0
2014-03-26 10:00:00,24.16,24.18,24.08,24.11,214700.0,18.4722,18.4875,18.411,18.434,214700.0
2014-03-26 10:30:00,24.12,24.16,24.1,24.13,214600.0,18.4416,18.4722,18.4263,18.4493,214600.0
2014-03-26 11:00:00,24.13,24.22,24.12,24.19,121200.0,18.4493,18.5181,18.4416,18.4951,121200.0
2014-03-26 11:30:00,24.18,24.21,24.16,24.17,220800.0,18.4875,18.5104,18.4722,18.4799,220800.0
2014-03-26 12:00:00,24.17,24.2,24.12,24.12,197400.0,18.4799,18.5028,18.4416,18.4416,197400.0
2014-03-26 12:30:00,24.12,24.16,24.09,24.11,352000.0,18.4416,18.4722,18.4187,18.434,352000.0
2014-03-26 13:00:00,24.12,24.12,24.04,24.04,165200.0,18.4416,18.4416,18.3805,18.3805,165200.0
2014-03-26 13:30:00,24.04,24.05,23.98,24.0,253700.0,18.3805,18.3881,18.3346,18.3499,253700.0
2014-03-26 14:00:00,24.0,24.0,23.91,23.94,222800.0,18.3499,18.3499,18.2811,18.304,222800.0
2014-03-26 14:30:00,23.94,23.98,23.91,23.96,169600.0,18.304,18.3346,18.2811,18.3193,169600.0
2014-03-26 15:00:00,23.96,23.99,23.94,23.96,319300.0,18.3193,18.3422,18.304,18.3193,319300.0
2014-03-26 15:30:00,23.96,23.99,23.88,23.9,857300.0,18.3193,18.3422,18.2581,18.2734,857300.0
2014-03-27 09:30:00,23.84,23.92,23.77,23.78,148100.0,18.2275,18.2887,18.174,18.1817,148100.0
2014-03-27 10:00:00,23.78,23.81,23.76,23.79,227500.0,18.1817,18.2046,18.1664,18.1893,227500.0
2014-03-27 10:30:00,23.79,23.81,23.76,23.8,77300.0,18.1893,18.2046,18.1664,18.197,77300.0
2014-03-27 11:00:00,23.8,23.86,23.8,23.85,94000.0,18.197,18.2428,18.197,18.2352,94000.0
2014-03-27 11:30:00,23.84,23.84,23.74,23.75,134600.0,18.2275,18.2275,18.1511,18.1587,134600.0
2014-03-27 12:00:00,23.74,23.75,23.7,23.74,113500.0,18.1511,18.1587,18.1205,18.1511,113500.0
2014-03-27 12:30:00,23.74,23.78,23.71,23.77,108400.0,18.1511,18.1817,18.1281,18.174,108400.0
2014-03-27 13:00:00,23.77,23.8,23.76,23.78,83400.0,18.174,18.197,18.1664,18.1817,83400.0
2014-03-27 13:30:00,23.79,23.8,23.76,23.8,123000.0,18.1893,18.197,18.1664,18.197,123000.0
2014-03-27 14:00:00,23.8,23.81,23.75,23.79,160800.0,18.197,18.2046,18.1587,18.1893,160800.0
2014-03-27 14:30:00,23.8,23.8,23.73,23.73,209600.0,18.197,18.197,18.1434,18.1434,209600.0
2014-03-27 15:00:00,23.74,23.75,23.7,23.74,228300.0,18.1511,18.1587,18.1205,18.1511,228300.0
2014-03-27 15:30:00,23.74,23.79,23.72,23.77,834700.0,18.1511,18.1893,18.1358,18.174,834700.0
2014-03-28 09:30:00,23.86,24.13,23.8,24.13,288000.0,18.2428,18.4493,18.197,18.4493,288000.0
2014-03-28 10:00:00,24.13,24.15,24.02,24.05,283600.0,18.4493,18.4646,18.3652,18.3881,283600.0
2014-03-28 10:30:00,24.04,24.13,24.04,24.11,111600.0,18.3805,18.4493,18.3805,18.434,111600.0
2014-03-28 11:00:00,24.1,24.13,24.09,24.09,100000.0,18.4263,18.4493,18.4187,18.4187,100000.0
2014-03-28 11:30:00,24.09,24.1,24.04,24.07,87000.0,18.4187,18.4263,18.3805,18.4034,87000.0
2014-03-28 12:00:00,24.08,24.08,24.05,24.08,66300.0,18.411,18.411,18.3881,18.411,66300.0
2014-03-28 12:30:00,24.08,24.08,24.01,24.03,122900.0,18.411,18.411,18.3575,18.3728,122900.0
2014-03-28 13:00:00,24.04,24.05,24.01,24.05,73200.0,18.3805,18.3881,18.3575,18.3881,73200.0
2014-03-28 13:30:00,24.05,24.06,23.98,23.98,613900.0,18.3881,18.3958,18.3346,18.3346,613900.0
2014-03-28 14:00:00,23.99,24.02,23.93,23.96,222100.0,18.3422,18.3652,18.2964,18.3193,222100.0
2014-03-28 14:30:00,23.96,23.96,23.92,23.94,156300.0,18.3193,18.3193,18.2887,18.304,156300.0
2014-03-28 15:00:00,23.93,23.95,23.9,23.95,292800.0,18.2964,18.3116,18.2734,18.3116,292800.0
2014-03-28 15:30:00,23.95,24.02,23.94,23.97,1155000.0,18.3116,18.3652,18.304,18.3269,1155000.0
2014-03-31 09:30:00,24.07,24.16,24.0,24.09,1660900.0,18.4034,18.4722,18.3499,18.4187,1660900.0
2014-03-31 10:00:00,24.08,24.16,24.07,24.12,193500.0,18.411,18.4722,18.4034,18.4416,193500.0
2014-03-31 10:30:00,24.13,24.15,24.05,24.05,84700.0,18.4493,18.4646,18.3881,18.3881,84700.0
2014-03-31 11:00:00,24.06,24.11,24.04,24.1,76900.0,18.3958,18.434,18.3805,18.4263,76900.0
2014-03-31 11:30:00,24.1,24.17,24.09,24.15,85700.0,18.4263,18.4799,18.4187,18.4646,85700.0
2014-03-31 12:00:00,24.16,24.21,24.13,24.18,92700.0,18.4722,18.5104,18.4493,18.4875,92700.0
2014-03-31 12:30:00,24.17,24.21,24.16,24.2,284600.0,18.4799,18.5104,18.4722,18.5028,284600.0
2014-03-31 13:00:00,24.2,24.22,24.19,24.2,93700.0,18.5028,18.5181,18.4951,18.5028,93700.0
2014-03-31 13:30:00,24.2,24.2,24.14,24.2,83700.0,18.5028,18.5028,18.4569,18.5028,83700.0
2014-03-31 14:00:00,24.2,24.21,24.17,24.17,136700.0,18.5028,18.5104,18.4799,18.4799,136700.0
2014-03-31 14:30:00,24.17,24.2,24.17,24.2,121800.0,18.4799,18.5028,18.4799,18.5028,121800.0
2014-03-31 15:00:00,24.2,24.23,24.18,24.2,312900.0,18.5028,18.5257,18.4875,18.5028,312900.0
2014-03-31 15:30:00,24.19,24.25,24.19,24.23,809200.0,18.4951,18.541,18.4951,18.5257,809200.0
2014-04-01 09:30:00,24.32,24.38,24.16,24.16,145500.0,18.5945,18.6404,18.4722,18.4722,145500.0
2014-04-01 10:00:00,24.17,24.2,24.13,24.14,109100.0,18.4799,18.5028,18.4493,18.4569,109100.0
2014-04-01 10:30:00,24.14,24.14,24.05,24.07,138600.0,18.4569,18.4569,18.3881,18.4034,138600.0
2014-04-01 11:00:00,24.07,24.08,24.01,24.07,122200.0,18.4034,18.411,18.3575,18.4034,122200.0
2014-04-01 11:30:00,24.07,24.08,23.97,24.0,110800.0,18.4034,18.411,18.3269,18.3499,110800.0
2014-04-01 12:00:00,24.01,24.05,23.98,24.05,63100.0,18.3575,18.3881,18.3346,18.3881,63100.0
2014-04-01 12:30:00,24.05,24.09,24.05,24.05,75200.0,18.3881,18.4187,18.3881,18.3881,75200.0
2014-04-01 13:00:00,24.05,24.08,24.02,24.06,79500.0,18.3881,18.411,18.3652,18.3958,79500.0
2014-04-01 13:30:00,24.06,24.08,24.02,24.03,111500.0,18.3958,18.411,18.3652,18.3728,111500.0
2014-04-01 14:00:00,24.04,24.09,24.03,24.08,109200.0,18.3805,18.4187,18.3728,18.411,109200.0
2014-04-01 14:30:00,24.08,24.12,24.05,24.12,112900.0,18.411,18.4416,18.3881,18.4416,112900.0
2014-04-01 15:00:00,24.12,24.17,24.08,24.13,161200.0,18.4416,18.4799,18.411,18.4493,161200.0
2014-04-01 15:30:00,24.14,24.14,24.07,24.1,663900.0,18.4569,18.4569,18.4034,18.4263,663900.0
2014-04-02 09:30:00,24.15,24.28,24.05,24.2,387400.0,18.4646,18.564,18.3881,18.5028,387400.0
2014-04-02 10:00:00,24.21,24.28,24.17,24.21,293000.0,18.5104,18.564,18.4799,18.5104,293000.0
2014-04-02 10:30:00,24.2,24.26,24.17,24.18,142500.0,18.5028,18.5487,18.4799,18.4875,142500.0
2014-04-02 11:00:00,24.18,24.2,24.15,24.17,81300.0,18.4875,18.5028,18.4646,18.4799,81300.0
2014-04-02 11:30:00,24.17,24.2,24.13,24.19,91000.0,18.4799,18.5028,18.4493,18.4951,91000.0
2014-04-02 12:00:00,24.19,24.2,24.16,24.17,53900.0,18.4951,18.5028,18.4722,18.4799,53900.0
2014-04-02 12:30:00,24.16,24.17,24.12,24.13,38900.0,18.4722,18.4799,18.4416,18.4493,38900.0
2014-04-02 13:00:00,24.13,24.19,24.13,24.15,276200.0,18.4493,18.4951,18.4493,18.4646,276200.0
2014-04-02 13:30:00,24.15,24.2,24.14,24.16,137000.0,18.4646,18.5028,18.4569,18.4722,137000.0
2014-04-02 14:00:00,24.16,24.21,24.15,24.16,180700.0,18.4722,18.5104,18.4646,18.4722,180700.0
2014-04-02 14:30:00,24.16,24.18,24.15,24.16,104400.0,18.4722,18.4875,18.4646,18.4722,104400.0
2014-04-02 15:00:00,24.16,24.19,24.15,24.18,278500.0,18.4722,18.4951,18.4646,18.4875,278500.0
2014-04-02 15:30:00,24.19,24.19,24.11,24.12,787200.0,18.4951,18.4951,18.434,18.4416,787200.0
2014-04-03 09:30:00,24.21,24.25,24.15,24.19,211800.0,18.5104,18.541,18.4646,18.4951,211800.0
2014-04-03 10:00:00,24.19,24.27,24.17,24.21,268200.0,18.4951,18.5563,18.4799,18.5104,268200.0
2014-04-03 10:30:00,24.21,24.25,24.2,24.22,140300.0,18.5104,18.541,18.5028,18.5181,140300.0
2014-04-03 11:00:00,24.22,24.34,24.21,24.31,299000.0,18.5181,18.6098,18.5104,18.5869,299000.0
2014-04-03 11:30:00,24.3,24.34,24.27,24.32,166900.0,18.5793,18.6098,18.5563,18.5945,166900.0
2014-04-03 12:00:00,24.32,24.36,24.31,24.35,78100.0,18.5945,18.6251,18.5869,18.6175,78100.0
2014-04-03 12:30:00,24.35,24.4,24.33,24.39,103800.0,18.6175,18.6557,18.6022,18.6481,103800.0
2014-04-03 13:00:00,24.38,24.44,24.38,24.44,105900.0,18.6404,18.6863,18.6404,18.6863,105900.0
2014-04-03 13:30:00,24.44,24.46,24.37,24.37,280500.0,18.6863,18.7016,18.6328,18.6328,280500.0
2014-04-03 14:00:00,24.37,24.38,24.34,24.36,133700.0,18.6328,18.6404,18.6098,18.6251,133700.0
2014-04-03 14:30:00,24.35,24.42,24.35,24.42,159600.0,18.6175,18.671,18.6175,18.671,159600.0
2014-04-03 15:00:00,24.42,24.5,24.41,24.5,231600.0,18.671,18.7322,18.6634,18.7322,231600.0
2014-04-03 15:30:00,24.5,24.51,24.46,24.49,554700.0,18.7322,18.7398,18.7016,18.7245,554700.0
2014-04-04 09:30:00,24.58,24.66,24.51,24.63,251800.0,18.7933,18.8545,18.7398,18.8316,251800.0
2014-04-04 10:00:00,24.62,24.64,24.52,24.56,155000.0,18.8239,18.8392,18.7475,18.778,155000.0
2014-04-04 10:30:00,24.56,24.62,24.5,24.52,159900.0,18.778,18.8239,18.7322,18.7475,159900.0
2014-04-04 11:00:00,24.52,24.53,24.43,24.47,100300.0,18.7475,18.7551,18.6786,18.7092,100300.0
2014-04-04 11:30:00,24.47,24.5,24.43,24.45,128100.0,18.7092,18.7322,18.6786,18.6939,128100.0
2014-04-04 12:00:00,24.44,24.49,24.41,24.46,223500.0,18.6863,18.7245,18.6634,18.7016,223500.0
2014-04-04 12:30:00,24.47,24.49,24.37,24.4,120400.0,18.7092,18.7245,18.6328,18.6557,120400.0
2014-04-04 13:00:00,24.4,24.42,24.37,24.39,88000.0,18.6557,18.671,18.6328,18.6481,88000.0
2014-04-04 13:30:00,24.38,24.4,24.35,24.35,102500.0,18.6404,18.6557,18.6175,18.6175,102500.0
2014-04-04 14:00:00,24.36,24.38,24.32,24.33,122300.0,18.6251,18.6404,18.5945,18.6022,122300.0
2014-04-04 14:30:00,24.34,24.35,24.28,24.32,136300.0,18.6098,18.6175,18.564,18.5945,136300.0
2014-04-04 15:00:00,24.31,24.34,24.27,24.32,188800.0,18.5869,18.6098,18.5563,18.5945,188800.0
2014-04-04 15:30:00,24.32,24.33,24.26,24.28,513900.0,18.5945,18.6022,18.5487,18.564,513900.0
2014-04-07 09:30:00,24.28,24.38,24.24,24.28,386400.0,18.564,18.6404,18.5334,18.564,386400.0
2014-04-07 10:00:00,24.28,24.32,24.22,24.32,485000.0,18.564,18.5945,18.5181,18.5945,485000.0
2014-04-07 10:30:00,24.32,24.38,24.23,24.25,186000.0,18.5945,18.6404,18.5257,18.541,186000.0
2014-04-07 11:00:00,24.24,24.33,24.23,24.24,176400.0,18.5334,18.6022,18.5257,18.5334,176400.0
2014-04-07 11:30:00,24.24,24.31,24.24,24.3,161300.0,18.5334,18.5869,18.5334,18.5793,161300.0
2014-04-07 12:00:00,24.29,24.33,24.23,24.23,274900.0,18.5716,18.6022,18.5257,18.5257,274900.0
2014-04-07 12:30:00,24.23,24.25,24.21,24.24,161500.0,18.5257,18.541,18.5104,18.5334,161500.0
2014-04-07 13:00:00,24.23,24.24,24.16,24.18,114600.0,18.5257,18.5334,18.4722,18.4875,114600.0
2014-04-07 13:30:00,24.17,24.19,24.15,24.17,110300.0,18.4799,18.4951,18.4646,18.4799,110300.0
2014-04-07 14:00:00,24.17,24.21,24.17,24.2,92600.0,18.4799,18.5104,18.4799,18.5028,92600.0
2014-04-07 14:30:00,24.2,24.24,24.18,24.22,186900.0,18.5028,18.5334,18.4875,18.5181,186900.0
2014-04-07 15:00:00,24.22,24.23,24.14,24.15,279300.0,18.5181,18.5257,18.4569,18.4646,279300.0
2014-04-07 15:30:00,24.15,24.16,24.08,24.11,776900.0,18.4646,18.4722,18.411,18.434,776900.0
2014-04-08 09:30:00,24.07,24.26,23.98,24.2,387200.0,18.4034,18.5487,18.3346,18.5028,387200.0
2014-04-08 10:00:00,24.19,24.26,24.07,24.11,175400.0,18.4951,18.5487,18.4034,18.434,175400.0
2014-04-08 10:30:00,24.1,24.21,24.1,24.16,290800.0,18.4263,18.5104,18.4263,18.4722,290800.0
2014-04-08 11:00:00,24.17,24.24,24.16,24.21,138900.0,18.4799,18.5334,18.4722,18.5104,138900.0
2014-04-08 11:30:00,24.21,24.24,24.17,24.23,108500.0,18.5104,18.5334,18.4799,18.5257,108500.0
2014-04-08 12:00:00,24.23,24.24,24.18,24.23,82900.0,18.5257,18.5334,18.4875,18.5257,82900.0
2014-04-08 12:30:00,24.22,24.22,24.14,24.14,67100.0,18.5181,18.5181,18.4569,18.4569,67100.0
2014-04-08 13:00:00,24.14,24.23,24.14,24.23,93500.0,18.4569,18.5257,18.4569,18.5257,93500.0
2014-04-08 13:30:00,24.23,24.24,24.19,24.23,90000.0,18.5257,18.5334,18.4951,18.5257,90000.0
2014-04-08 14:00:00,24.23,24.24,24.14,24.14,102800.0,18.5257,18.5334,18.4569,18.4569,102800.0
2014-04-08 14:30:00,24.15,24.19,24.13,24.14,131200.0,18.4646,18.4951,18.4493,18.4569,131200.0
2014-04-08 15:00:00,24.14,24.16,24.1,24.15,150300.0,18.4569,18.4722,18.4263,18.4646,150300.0
2014-04-08 15:30:00,24.15,24.18,24.14,24.16,427500.0,18.4646,18.4875,18.4569,18.4722,427500.0
2014-04-09 09:30:00,24.28,24.44,24.01,24.29,529200.0,18.564,18.6863,18.3575,18.5716,529200.0
2014-04-09 10:00:00,24.29,24.4,24.14,24.19,547800.0,18.5716,18.6557,18.4569,18.4951,547800.0
2014-04-09 10:30:00,24.18,24.18,24.08,24.12,228000.0,18.4875,18.4875,18.411,18.4416,228000.0
2014-04-09 11:00:00,24.12,24.17,24.1,24.12,315300.0,18.4416,18.4799,18.4263,18.4416,315300.0
2014-04-09 11:30:00,24.11,24.18,24.08,24.15,122200.0,18.434,18.4875,18.411,18.4646,122200.0
2014-04-09 12:00:00,24.16,24.19,24.12,24.18,111200.0,18.4722,18.4951,18.4416,18.4875,111200.0
2014-04-09 12:30:00,24.18,24.24,24.15,24.15,242800.0,18.4875,18.5334,18.4646,18.4646,242800.0
2014-04-09 13:00:00,24.15,24.16,24.11,24.13,97400.0,18.4646,18.4722,18.434,18.4493,97400.0
2014-04-09 13:30:00,24.12,24.12,24.07,24.11,204400.0,18.4416,18.4416,18.4034,18.434,204400.0
2014-04-09 14:00:00,24.11,24.17,24.08,24.13,237400.0,18.434,18.4799,18.411,18.4493,237400.0
2014-04-09 14:30:00,24.14,24.19,24.08,24.09,310800.0,18.4569,18.4951,18.411,18.4187,310800.0
2014-04-09 15:00:00,24.09,24.12,24.02,24.07,455000.0,18.4187,18.4416,18.3652,18.4034,455000.0
2014-04-09 15:30:00,24.07,24.13,24.04,24.06,1218400.0,18.4034,18.4493,18.3805,18.3958,1218400.0
2014-04-10 09:30:00,24.08,24.37,24.0,24.32,366000.0,18.411,18.6328,18.3499,18.5945,366000.0
2014-04-10 10:00:00,24.32,24.33,24.11,24.2,546800.0,18.5945,18.6022,18.434,18.5028,546800.0
2014-04-10 10:30:00,24.21,24.23,24.13,24.13,163000.0,18.5104,18.5257,18.4493,18.4493,163000.0
2014-04-10 11:00:00,24.13,24.15,24.06,24.08,117500.0,18.4493,18.4646,18.3958,18.411,117500.0
2014-04-10 11:30:00,24.09,24.09,24.01,24.01,155300.0,18.4187,18.4187,18.3575,18.3575,155300.0
2014-04-10 12:00:00,24.02,24.03,23.93,23.97,112600.0,18.3652,18.3728,18.2964,18.3269,112600.0
2014-04-10 12:30:00,23.97,23.98,23.89,23.9,96900.0,18.3269,18.3346,18.2658,18.2734,96900.0
2014-04-10 13:00:00,23.9,23.92,23.81,23.83,145400.0,18.2734,18.2887,18.2046,18.2199,145400.0
2014-04-10 13:30:00,23.83,23.91,23.82,23.91,80200.0,18.2199,18.2811,18.2123,18.2811,80200.0
2014-04-10 14:00:00,23.91,23.99,23.91,23.98,62800.0,18.2811,18.3422,18.2811,18.3346,62800.0
2014-04-10 14:30:00,23.98,23.99,23.94,23.96,139100.0,18.3346,18.3422,18.304,18.3193,139100.0
2014-04-10 15:00:00,23.96,23.97,23.87,23.88,215100.0,18.3193,18.3269,18.2505,18.2581,215100.0
2014-04-10 15:30:00,23.87,23.9,23.81,23.81,513500.0,18.2505,18.2734,18.2046,18.2046,513500.0
2014-04-11 09:30:00,23.7,23.78,23.61,23.61,258800.0,18.1205,18.1817,18.0517,18.0517,258800.0
2014-04-11 10:00:00,23.61,23.69,23.61,23.64,215600.0,18.0517,18.1129,18.0517,18.0746,215600.0
2014-04-11 10:30:00,23.64,23.69,23.56,23.68,346100.0,18.0746,18.1129,18.0135,18.1052,346100.0
2014-04-11 11:00:00,23.68,23.74,23.62,23.63,161700.0,18.1052,18.1511,18.0593,18.067,161700.0
2014-04-11 11:30:00,23.62,23.66,23.58,23.63,100900.0,18.0593,18.0899,18.0288,18.067,100900.0
2014-04-11 12:00:00,23.64,23.69,23.63,23.66,83200.0,18.0746,18.1129,18.067,18.0899,83200.0
2014-04-11 12:30:00,23.66,23.66,23.6,23.66,99300.0,18.0899,18.0899,18.044,18.0899,99300.0
2014-04-11 13:00:00,23.66,23.66,23.56,23.59,123800.0,18.0899,18.0899,18.0135,18.0364,123800.0
2014-04-11 13:30:00,23.6,23.68,23.56,23.66,120300.0,18.044,18.1052,18.0135,18.0899,120300.0
2014-04-11 14:00:00,23.66,23.69,23.55,23.58,234700.0,18.0899,18.1129,18.0058,18.0288,234700.0
2014-04-11 14:30:00,23.58,23.6,23.54,23.59,175500.0,18.0288,18.044,17.9982,18.0364,175500.0
2014-04-11 15:00:00,23.59,23.67,23.57,23.65,247100.0,18.0364,18.0976,18.0211,18.0823,247100.0
2014-04-11 15:30:00,23.64,23.66,23.59,23.65,709000.0,18.0746,18.0899,18.0364,18.0823,709000.0
2014-04-14 09:30:00,23.87,23.87,23.69,23.72,242000.0,18.2505,18.2505,18.1129,18.1358,242000.0
2014-04-14 10:00:00,23.72,23.8,23.7,23.72,798900.0,18.1358,18.197,18.1205,18.1358,798900.0
2014-04-14 10:30:00,23.71,23.74,23.64,23.67,458600.0,18.1281,18.1511,18.0746,18.0976,458600.0
2014-04-14 11:00:00,23.67,23.74,23.66,23.7,315600.0,18.0976,18.1511,18.0899,18.1205,315600.0
2014-04-14 11:30:00,23.71,23.81,23.71,23.72,287300.0,18.1281,18.2046,18.1281,18.1358,287300.0
2014-04-14 12:00:00,23.72,23.77,23.71,23.77,147700.0,18.1358,18.174,18.1281,18.174,147700.0
2014-04-14 12:30:00,23.77,23.79,23.4,23.78,443200.0,18.174,18.1893,17.8911,18.1817,443200.0
2014-04-14 13:00:00,23.78,23.86,23.77,23.83,262900.0,18.1817,18.2428,18.174,18.2199,262900.0
2014-04-14 13:30:00,23.82,23.86,23.81,23.84,93900.0,18.2123,18.2428,18.2046,18.2275,93900.0
2014-04-14 14:00:00,23.83,23.86,23.79,23.8,147500.0,18.2199,18.2428,18.1893,18.197,147500.0
2014-04-14 14:30:00,23.79,23.82,23.77,23.8,188100.0,18.1893,18.2123,18.174,18.197,188100.0
2014-04-14 15:00:00,23.79,23.8,23.69,23.75,229300.0,18.1893,18.197,18.1129,18.1587,229300.0
2014-04-14 15:30:00,23.75,23.93,23.75,23.92,859800.0,18.1587,18.2964,18.1587,18.2887,859800.0
2014-04-15 09:30:00,23.82,23.93,23.77,23.88,168500.0,18.2123,18.2964,18.174,18.2581,168500.0
2014-04-15 10:00:00,23.86,23.92,23.72,23.73,244700.0,18.2428,18.2887,18.1358,18.1434,244700.0
2014-04-15 10:30:00,23.73,23.81,23.71,23.75,201700.0,18.1434,18.2046,18.1281,18.1587,201700.0
2014-04-15 11:00:00,23.74,23.74,23.67,23.72,203000.0,18.1511,18.1511,18.0976,18.1358,203000.0
2014-04-15 11:30:00,23.73,23.76,23.66,23.74,172200.0,18.1434,18.1664,18.0899,18.1511,172200.0
2014-04-15 12:00:00,23.73,23.73,23.65,23.71,75900.0,18.1434,18.1434,18.0823,18.1281,75900.0
2014-04-15 12:30:00,23.7,23.76,23.68,23.75,154600.0,18.1205,18.1664,18.1052,18.1587,154600.0
2014-04-15 13:00:00,23.75,23.76,23.72,23.75,184200.0,18.1587,18.1664,18.1358,18.1587,184200.0
2014-04-15 13:30:00,23.76,23.82,23.73,23.81,195300.0,18.1664,18.2123,18.1434,18.2046,195300.0
2014-04-15 14:00:00,23.81,23.85,23.77,23.81,125900.0,18.2046,18.2352,18.174,18.2046,125900.0
2014-04-15 14:30:00,23.81,23.83,23.77,23.78,180900.0,18.2046,18.2199,18.174,18.1817,180900.0
2014-04-15 15:00:00,23.77,23.84,23.77,23.81,301900.0,18.174,18.2275,18.174,18.2046,301900.0
2014-04-15 15:30:00,23.8,23.84,23.78,23.84,459700.0,18.197,18.2275,18.1817,18.2275,459700.0
2014-04-16 09:30:00,24.02,24.04,23.9,23.97,201200.0,18.3652,18.3805,18.2734,18.3269,201200.0
2014-04-16 10:00:00,23.97,24.0,23.92,23.98,197800.0,18.3269,18.3499,18.2887,18.3346,197800.0
2014-04-16 10:30:00,23.98,24.04,23.95,23.95,289300.0,18.3346,18.3805,18.3116,18.3116,289300.0
2014-04-16 11:00:00,23.95,23.99,23.93,23.97,187200.0,18.3116,18.3422,18.2964,18.3269,187200.0
2014-04-16 11:30:00,23.98,24.0,23.95,23.98,168400.0,18.3346,18.3499,18.3116,18.3346,168400.0
2014-04-16 12:00:00,23.98,24.0,23.97,23.98,83700.0,18.3346,18.3499,18.3269,18.3346,83700.0
2014-04-16 12:30:00,23.99,24.0,23.96,23.97,68600.0,18.3422,18.3499,18.3193,18.3269,68600.0
2014-04-16 13:00:00,23.96,23.97,23.94,23.94,64000.0,18.3193,18.3269,18.304,18.304,64000.0
2014-04-16 13:30:00,23.94,23.97,23.93,23.95,56200.0,18.304,18.3269,18.2964,18.3116,56200.0
2014-04-16 14:00:00,23.95,23.96,23.92,23.95,49000.0,18.3116,18.3193,18.2887,18.3116,49000.0
2014-04-16 14:30:00,23.95,24.0,23.95,24.0,123000.0,18.3116,18.3499,18.3116,18.3499,123000.0
2014-04-16 15:00:00,24.0,24.0,23.93,23.94,293700.0,18.3499,18.3499,18.2964,18.304,293700.0
2014-04-16 15:30:00,23.93,23.99,23.91,23.98,717200.0,18.2964,18.3422,18.2811,18.3346,717200.0
2014-04-17 09:30:00,23.96,24.0,23.88,23.92,405300.0,18.3193,18.3499,18.2581,18.2887,405300.0
2014-04-17 10:00:00,23.93,23.95,23.82,23.85,127600.0,18.2964,18.3116,18.2123,18.2352,127600.0
2014-04-17 10:30:00,23.85,23.9,23.83,23.89,126600.0,18.2352,18.2734,18.2199,18.2658,126600.0
2014-04-17 11:00:00,23.9,23.92,23.87,23.91,109800.0,18.2734,18.2887,18.2505,18.2811,109800.0
2014-04-17 11:30:00,23.92,23.95,23.89,23.93,79200.0,18.2887,18.3116,18.2658,18.2964,79200.0
2014-04-17 12:00:00,23.93,23.96,23.92,23.95,66300.0,18.2964,18.3193,18.2887,18.3116,66300.0
2014-04-17 12:30:00,23.94,23.97,23.94,23.97,52600.0,18.304,18.3269,18.304,18.3269,52600.0
2014-04-17 13:00:00,23.96,23.98,23.93,23.93,92600.0,18.3193,18.3346,18.2964,18.2964,92600.0
2014-04-17 13:30:00,23.94,23.98,23.93,23.98,94900.0,18.304,18.3346,18.2964,18.3346,94900.0
2014-04-17 14:00:00,23.98,24.0,23.96,23.98,64100.0,18.3346,18.3499,18.3193,18.3346,64100.0
2014-04-17 14:30:00,23.99,23.99,23.94,23.95,73600.0,18.3422,18.3422,18.304,18.3116,73600.0
2014-04-17 15:00:00,23.95,24.0,23.94,24.0,121800.0,18.3116,18.3499,18.304,18.3499,121800.0
2014-04-17 15:30:00,24.0,24.0,23.95,23.95,373900.0,18.3499,18.3499,18.3116,18.3116,373900.0
2014-04-21 09:30:00,23.64,23.99,23.52,23.83,295000.0,18.0746,18.3422,17.9829,18.2199,295000.0
2014-04-21 10:00:00,23.82,23.87,23.8,23.82,202100.0,18.2123,18.2505,18.197,18.2123,202100.0
2014-04-21 10:30:00,23.82,23.84,23.79,23.82,71700.0,18.2123,18.2275,18.1893,18.2123,71700.0
2014-04-21 11:00:00,23.82,23.83,23.79,23.82,58600.0,18.2123,18.2199,18.1893,18.2123,58600.0
2014-04-21 11:30:00,23.83,23.85,23.81,23.82,50500.0,18.2199,18.2352,18.2046,18.2123,50500.0
2014-04-21 12:00:00,23.82,23.86,23.8,23.86,103900.0,18.2123,18.2428,18.197,18.2428,103900.0
2014-04-21 12:30:00,23.86,23.86,23.83,23.85,54800.0,18.2428,18.2428,18.2199,18.2352,54800.0
2014-04-21 13:00:00,23.85,23.88,23.84,23.86,44100.0,18.2352,18.2581,18.2275,18.2428,44100.0
2014-04-21 13:30:00,23.85,23.86,23.83,23.84,56400.0,18.2352,18.2428,18.2199,18.2275,56400.0
2014-04-21 14:00:00,23.84,23.85,23.8,23.8,85200.0,18.2275,18.2352,18.197,18.197,85200.0
2014-04-21 14:30:00,23.81,23.81,23.79,23.79,48800.0,18.2046,18.2046,18.1893,18.1893,48800.0
2014-04-21 15:00:00,23.8,23.84,23.79,23.81,172000.0,18.197,18.2275,18.1893,18.2046,172000.0
2014-04-21 15:30:00,23.81,23.85,23.79,23.83,271100.0,18.2046,18.2352,18.1893,18.2199,271100.0
2014-04-22 09:30:00,23.86,23.9,23.72,23.83,149500.0,18.2428,18.2734,18.1358,18.2199,149500.0
2014-04-22 10:00:00,23.84,23.88,23.78,23.8,269700.0,18.2275,18.2581,18.1817,18.197,269700.0
2014-04-22 10:30:00,23.81,23.82,23.75,23.8,89900.0,18.2046,18.2123,18.1587,18.197,89900.0
2014-04-22 11:00:00,23.79,23.82,23.74,23.79,153400.0,18.1893,18.2123,18.1511,18.1893,153400.0
2014-04-22 11:30:00,23.8,23.8,23.73,23.73,204500.0,18.197,18.197,18.1434,18.1434,204500.0
2014-04-22 12:00:00,23.73,23.75,23.73,23.74,102900.0,18.1434,18.1587,18.1434,18.1511,102900.0
2014-04-22 12:30:00,23.74,23.77,23.73,23.73,132000.0,18.1511,18.174,18.1434,18.1434,132000.0
2014-04-22 13:00:00,23.73,23.73,23.71,23.72,137600.0,18.1434,18.1434,18.1281,18.1358,137600.0
2014-04-22 13:30:00,23.71,23.76,23.71,23.72,130500.0,18.1281,18.1664,18.1281,18.1358,130500.0
2014-04-22 14:00:00,23.72,23.74,23.7,23.71,139000.0,18.1358,18.1511,18.1205,18.1281,139000.0
2014-04-22 14:30:00,23.71,23.73,23.71,23.73,100600.0,18.1281,18.1434,18.1281,18.1434,100600.0
2014-04-22 15:00:00,23.72,23.73,23.7,23.72,186700.0,18.1358,18.1434,18.1205,18.1358,186700.0
2014-04-22 15:30:00,23.71,23.77,23.7,23.75,450500.0,18.1281,18.174,18.1205,18.1587,450500.0
2014-04-23 09:30:00,24.23,24.23,23.67,23.72,234500.0,18.5257,18.5257,18.0976,18.1358,234500.0
2014-04-23 10:00:00,23.72,23.76,23.69,23.7,443500.0,18.1358,18.1664,18.1129,18.1205,443500.0
2014-04-23 10:30:00,23.7,23.75,23.66,23.71,296900.0,18.1205,18.1587,18.0899,18.1281,296900.0
2014-04-23 11:00:00,23.72,23.75,23.69,23.71,93300.0,18.1358,18.1587,18.1129,18.1281,93300.0
2014-04-23 11:30:00,23.71,23.73,23.68,23.7,132400.0,18.1281,18.1434,18.1052,18.1205,132400.0
2014-04-23 12:00:00,23.7,23.7,23.65,23.66,61900.0,18.1205,18.1205,18.0823,18.0899,61900.0
2014-04-23 12:30:00,23.66,23.67,23.63,23.64,100200.0,18.0899,18.0976,18.067,18.0746,100200.0
2014-04-23 13:00:00,23.64,23.65,23.61,23.64,138300.0,18.0746,18.0823,18.0517,18.0746,138300.0
2014-04-23 13:30:00,23.64,23.64,23.6,23.63,105000.0,18.0746,18.0746,18.044,18.067,105000.0
2014-04-23 14:00:00,23.63,23.7,23.62,23.68,291400.0,18.067,18.1205,18.0593,18.1052,291400.0
2014-04-23 14:30:00,23.69,23.71,23.65,23.67,1281400.0,18.1129,18.1281,18.0823,18.0976,1281400.0
2014-04-23 15:00:00,23.67,23.7,23.67,23.7,308700.0,18.0976,18.1205,18.0976,18.1205,308700.0
2014-04-23 15:30:00,23.7,23.72,23.68,23.69,370400.0,18.1205,18.1358,18.1052,18.1129,370400.0
2014-04-24 09:30:00,23.85,24.14,23.71,23.77,904400.0,18.2352,18.4569,18.1281,18.174,904400.0
2014-04-24 10:00:00,23.77,23.82,23.75,23.81,400900.0,18.174,18.2123,18.1587,18.2046,400900.0
2014-04-24 10:30:00,23.81,23.85,23.78,23.85,498500.0,18.2046,18.2352,18.1817,18.2352,498500.0
2014-04-24 11:00:00,23.85,23.89,23.82,23.83,189000.0,18.2352,18.2658,18.2123,18.2199,189000.0
2014-04-24 11:30:00,23.83,23.9,23.83,23.84,721200.0,18.2199,18.2734,18.2199,18.2275,721200.0
2014-04-24 12:00:00,23.84,23.88,23.79,23.79,1147000.0,18.2275,18.2581,18.1893,18.1893,1147000.0
2014-04-24 12:30:00,23.79,23.8,23.75,23.76,868900.0,18.1893,18.197,18.1587,18.1664,868900.0
2014-04-24 13:00:00,23.76,23.86,23.76,23.83,688100.0,18.1664,18.2428,18.1664,18.2199,688100.0
2014-04-24 13:30:00,23.82,23.84,23.77,23.83,886300.0,18.2123,18.2275,18.174,18.2199,886300.0
2014-04-24 14:00:00,23.83,23.9,23.81,23.87,199300.0,18.2199,18.2734,18.2046,18.2505,199300.0
2014-04-24 14:30:00,23.88,23.89,23.84,23.84,272700.0,18.2581,18.2658,18.2275,18.2275,272700.0
2014-04-24 15:00:00,23.85,23.89,23.84,23.88,222300.0,18.2352,18.2658,18.2275,18.2581,222300.0
2014-04-24 15:30:00,23.88,23.96,23.86,23.94,768900.0,18.2581,18.3193,18.2428,18.304,768900.0
2014-04-25 09:30:00,23.86,23.92,23.64,23.65,1215200.0,18.2428,18.2887,18.0746,18.0823,1215200.0
2014-04-25 10:00:00,23.66,23.73,23.6,23.61,613300.0,18.0899,18.1434,18.044,18.0517,613300.0
2014-04-25 10:30:00,23.61,23.68,23.61,23.68,169700.0,18.0517,18.1052,18.0517,18.1052,169700.0
2014-04-25 11:00:00,23.67,23.76,23.66,23.76,246600.0,18.0976,18.1664,18.0899,18.1664,246600.0
2014-04-25 11:30:00,23.75,23.82,23.75,23.75,209700.0,18.1587,18.2123,18.1587,18.1587,209700.0
2014-04-25 12:00:00,23.75,23.76,23.74,23.74,107500.0,18.1587,18.1664,18.1511,18.1511,107500.0
2014-04-25 12:30:00,23.74,23.75,23.71,23.73,111000.0,18.1511,18.1587,18.1281,18.1434,111000.0
2014-04-25 13:00:00,23.72,23.73,23.7,23.73,275700.0,18.1358,18.1434,18.1205,18.1434,275700.0
2014-04-25 13:30:00,23.73,23.76,23.69,23.74,146000.0,18.1434,18.1664,18.1129,18.1511,146000.0
2014-04-25 14:00:00,23.75,23.76,23.71,23.74,128300.0,18.1587,18.1664,18.1281,18.1511,128300.0
2014-04-25 14:30:00,23.74,23.83,23.73,23.77,583700.0,18.1511,18.2199,18.1434,18.174,583700.0
2014-04-25 15:00:00,23.77,23.81,23.77,23.8,240500.0,18.174,18.2046,18.174,18.197,240500.0
2014-04-25 15:30:00,23.79,23.85,23.79,23.79,657000.0,18.1893,18.2352,18.1893,18.1893,657000.0
2014-04-28 09:30:00,23.92,24.0,23.79,23.8,410600.0,18.2887,18.3499,18.1893,18.197,410600.0
2014-04-28 10:00:00,23.79,23.91,23.79,23.85,571500.0,18.1893,18.2811,18.1893,18.2352,571500.0
2014-04-28 10:30:00,23.86,23.93,23.85,23.9,348800.0,18.2428,18.2964,18.2352,18.2734,348800.0
2014-04-28 11:00:00,23.9,23.96,23.86,23.9,374500.0,18.2734,18.3193,18.2428,18.2734,374500.0
2014-04-28 11:30:00,23.91,23.99,23.89,23.92,229200.0,18.2811,18.3422,18.2658,18.2887,229200.0
2014-04-28 12:00:00,23.93,23.95,23.89,23.92,579100.0,18.2964,18.3116,18.2658,18.2887,579100.0
2014-04-28 12:30:00,23.91,23.98,23.91,23.92,77500.0,18.2811,18.3346,18.2811,18.2887,77500.0
2014-04-28 13:00:00,23.92,23.93,23.89,23.9,301700.0,18.2887,18.2964,18.2658,18.2734,301700.0
2014-04-28 13:30:00,23.9,23.91,23.82,23.9,228700.0,18.2734,18.2811,18.2123,18.2734,228700.0
2014-04-28 14:00:00,23.9,23.91,23.88,23.88,365900.0,18.2734,18.2811,18.2581,18.2581,365900.0
2014-04-28 14:30:00,23.88,23.91,23.83,23.9,175400.0,18.2581,18.2811,18.2199,18.2734,175400.0
2014-04-28 15:00:00,23.89,23.97,23.89,23.96,428100.0,18.2658,18.3269,18.2658,18.3193,428100.0
2014-04-28 15:30:00,23.96,24.01,23.95,24.0,962200.0,18.3193,18.3575,18.3116,18.3499,962200.0
2014-04-29 09:30:00,24.06,24.2,23.99,24.14,723500.0,18.3958,18.5028,18.3422,18.4569,723500.0
2014-04-29 10:00:00,24.15,24.2,24.06,24.1,298900.0,18.4646,18.5028,18.3958,18.4263,298900.0
2014-04-29 10:30:00,24.09,24.16,24.09,24.14,309900.0,18.4187,18.4722,18.4187,18.4569,309900.0
2014-04-29 11:00:00,24.14,24.16,24.13,24.15,110500.0,18.4569,18.4722,18.4493,18.4646,110500.0
2014-04-29 11:30:00,24.16,24.17,24.12,24.14,147400.0,18.4722,18.4799,18.4416,18.4569,147400.0
2014-04-29 12:00:00,24.14,24.17,24.14,24.16,196400.0,18.4569,18.4799,18.4569,18.4722,196400.0
2014-04-29 12:30:00,24.16,24.2,24.15,24.19,1690600.0,18.4722,18.5028,18.4646,18.4951,1690600.0
2014-04-29 13:00:00,24.19,24.26,24.16,24.23,1159500.0,18.4951,18.5487,18.4722,18.5257,1159500.0
2014-04-29 13:30:00,24.23,24.27,24.19,24.27,468900.0,18.5257,18.5563,18.4951,18.5563,468900.0
2014-04-29 14:00:00,24.27,24.28,24.19,24.2,205100.0,18.5563,18.564,18.4951,18.5028,205100.0
2014-04-29 14:30:00,24.19,24.21,24.18,24.18,890000.0,18.4951,18.5104,18.4875,18.4875,890000.0
2014-04-29 15:00:00,24.19,24.19,24.15,24.17,164600.0,18.4951,18.4951,18.4646,18.4799,164600.0
2014-04-29 15:30:00,24.17,24.18,24.06,24.06,1795000.0,18.4799,18.4875,18.3958,18.3958,1795000.0
2014-04-30 09:30:00,24.07,24.07,23.95,24.04,595700.0,18.4034,18.4034,18.3116,18.3805,595700.0
2014-04-30 10:00:00,24.05,24.2,24.04,24.14,873600.0,18.3881,18.5028,18.3805,18.4569,873600.0
2014-04-30 10:30:00,24.14,24.26,24.13,24.2,749200.0,18.4569,18.5487,18.4493,18.5028,749200.0
2014-04-30 11:00:00,24.21,24.22,24.18,24.18,450600.0,18.5104,18.5181,18.4875,18.4875,450600.0
2014-04-30 11:30:00,24.18,24.18,24.11,24.15,268800.0,18.4875,18.4875,18.434,18.4646,268800.0
2014-04-30 12:00:00,24.16,24.19,24.15,24.15,167900.0,18.4722,18.4951,18.4646,18.4646,167900.0
2014-04-30 12:30:00,24.15,24.21,24.15,24.17,337700.0,18.4646,18.5104,18.4646,18.4799,337700.0
2014-04-30 13:00:00,24.17,24.18,24.14,24.15,171900.0,18.4799,18.4875,18.4569,18.4646,171900.0
2014-04-30 13:30:00,24.15,24.29,24.15,24.22,279700.0,18.4646,18.5716,18.4646,18.5181,279700.0
2014-04-30 14:00:00,24.22,24.25,24.15,24.2,2220800.0,18.5181,18.541,18.4646,18.5028,2220800.0
2014-04-30 14:30:00,24.2,24.23,24.15,24.2,2110300.0,18.5028,18.5257,18.4646,18.5028,2110300.0
2014-04-30 15:00:00,24.2,24.22,24.18,24.21,2943000.0,18.5028,18.5181,18.4875,18.5104,2943000.0
2014-04-30 15:30:00,24.2,24.26,24.2,24.25,1661900.0,18.5028,18.5487,18.5028,18.541,1661900.0
2014-05-01 09:30:00,24.25,24.3,24.12,24.27,1019800.0,18.541,18.5793,18.4416,18.5563,1019800.0
2014-05-01 10:00:00,24.27,24.46,24.24,24.42,688000.0,18.5563,18.7016,18.5334,18.671,688000.0
2014-05-01 10:30:00,24.42,24.74,24.41,24.7,1653400.0,18.671,18.9157,18.6634,18.8851,1653400.0
2014-05-01 11:00:00,24.7,24.8,24.63,24.77,592300.0,18.8851,18.9615,18.8316,18.9386,592300.0
2014-05-01 11:30:00,24.77,24.93,24.74,24.83,834500.0,18.9386,19.0609,18.9157,18.9845,834500.0
2014-05-01 12:00:00,24.83,24.87,24.78,24.8,354800.0,18.9845,19.0151,18.9462,18.9615,354800.0
2014-05-01 12:30:00,24.8,24.83,24.75,24.8,385000.0,18.9615,18.9845,18.9233,18.9615,385000.0
2014-05-01 13:00:00,24.8,24.83,24.8,24.81,228400.0,18.9615,18.9845,18.9615,18.9692,228400.0
2014-05-01 13:30:00,24.81,24.83,24.75,24.78,257600.0,18.9692,18.9845,18.9233,18.9462,257600.0
2014-05-01 14:00:00,24.78,24.82,24.78,24.81,170000.0,18.9462,18.9768,18.9462,18.9692,170000.0
2014-05-01 14:30:00,24.81,24.83,24.79,24.82,390500.0,18.9692,18.9845,18.9539,18.9768,390500.0
2014-05-01 15:00:00,24.82,24.9,24.8,24.9,592600.0,18.9768,19.038,18.9615,19.038,592600.0
2014-05-01 15:30:00,24.9,25.01,24.89,24.98,1720900.0,19.038,19.1221,19.0304,19.0992,1720900.0
2014-05-02 09:30:00,24.93,25.03,24.77,25.02,573600.0,19.0609,19.1374,18.9386,19.1297,573600.0
2014-05-02 10:00:00,25.02,25.07,24.96,25.01,966700.0,19.1297,19.168,19.0839,19.1221,966700.0
2014-05-02 10:30:00,25.0,25.01,24.88,24.89,922700.0,19.1145,19.1221,19.0227,19.0304,922700.0
2014-05-02 11:00:00,24.89,24.96,24.87,24.87,534700.0,19.0304,19.0839,19.0151,19.0151,534700.0
2014-05-02 11:30:00,24.87,24.92,24.87,24.9,238400.0,19.0151,19.0533,19.0151,19.038,238400.0
2014-05-02 12:00:00,24.91,24.91,24.82,24.82,207100.0,19.0456,19.0456,18.9768,18.9768,207100.0
2014-05-02 12:30:00,24.82,24.84,24.78,24.79,119100.0,18.9768,18.9921,18.9462,18.9539,119100.0
2014-05-02 13:00:00,24.79,24.79,24.75,24.77,106300.0,18.9539,18.9539,18.9233,18.9386,106300.0
2014-05-02 13:30:00,24.77,24.79,24.73,24.74,185600.0,18.9386,18.9539,18.908,18.9157,185600.0
2014-05-02 14:00:00,24.74,24.77,24.7,24.76,200500.0,18.9157,18.9386,18.8851,18.931,200500.0
2014-05-02 14:30:00,24.76,24.82,24.75,24.8,251800.0,18.931,18.9768,18.9233,18.9615,251800.0
2014-05-02 15:00:00,24.8,24.8,24.72,24.73,116800.0,18.9615,18.9615,18.9004,18.908,116800.0
2014-05-02 15:30:00,24.72,24.82,24.7,24.79,1916300.0,18.9004,18.9768,18.8851,18.9539,1916300.0
2014-05-05 09:30:00,24.7,24.73,24.58,24.67,247400.0,18.8851,18.908,18.7933,18.8621,247400.0
2014-05-05 10:00:00,24.68,24.86,24.68,24.83,395200.0,18.8698,19.0074,18.8698,18.9845,395200.0
2014-05-05 10:30:00,24.82,24.9,24.82,24.83,207400.0,18.9768,19.038,18.9768,18.9845,207400.0
2014-05-05 11:00:00,24.83,24.87,24.82,24.87,218500.0,18.9845,19.0151,18.9768,19.0151,218500.0
2014-05-05 11:30:00,24.87,24.89,24.82,24.83,167700.0,19.0151,19.0304,18.9768,18.9845,167700.0
2014-05-05 12:00:00,24.82,24.85,24.82,24.82,135200.0,18.9768,18.9998,18.9768,18.9768,135200.0
2014-05-05 12:30:00,24.82,24.85,24.8,24.83,110700.0,18.9768,18.9998,18.9615,18.9845,110700.0
2014-05-05 13:00:00,24.83,24.84,24.77,24.81,185400.0,18.9845,18.9921,18.9386,18.9692,185400.0
2014-05-05 13:30:00,24.8,24.83,24.77,24.8,161100.0,18.9615,18.9845,18.9386,18.9615,161100.0
2014-05-05 14:00:00,24.81,24.86,24.8,24.82,134100.0,18.9692,19.0074,18.9615,18.9768,134100.0
2014-05-05 14:30:00,24.82,24.86,24.81,24.83,142400.0,18.9768,19.0074,18.9692,18.9845,142400.0
2014-05-05 15:00:00,24.83,24.84,24.79,24.82,197900.0,18.9845,18.9921,18.9539,18.9768,197900.0
2014-05-05 15:30:00,24.82,24.86,24.8,24.85,730700.0,18.9768,19.0074,18.9615,18.9998,730700.0
2014-05-06 09:30:00,24.75,24.81,24.7,24.78,152300.0,18.9233,18.9692,18.8851,18.9462,152300.0
2014-05-06 10:00:00,24.78,24.8,24.64,24.67,1408000.0,18.9462,18.9615,18.8392,18.8621,1408000.0
2014-05-06 10:30:00,24.68,24.74,24.64,24.64,418100.0,18.8698,18.9157,18.8392,18.8392,418100.0
2014-05-06 11:00:00,24.65,24.69,24.61,24.62,137900.0,18.8469,18.8774,18.8163,18.8239,137900.0
2014-05-06 11:30:00,24.62,24.63,24.6,24.61,131000.0,18.8239,18.8316,18.8086,18.8163,131000.0
2014-05-06 12:00:00,24.61,24.62,24.58,24.59,144800.0,18.8163,18.8239,18.7933,18.801,144800.0
2014-05-06 12:30:00,24.6,24.61,24.58,24.59,136800.0,18.8086,18.8163,18.7933,18.801,136800.0
2014-05-06 13:00:00,24.59,24.61,24.56,24.6,228600.0,18.801,18.8163,18.778,18.8086,228600.0
2014-05-06 13:30:00,24.59,24.61,24.56,24.58,114000.0,18.801,18.8163,18.778,18.7933,114000.0
2014-05-06 14:00:00,24.57,24.58,24.53,24.56,154200.0,18.7857,18.7933,18.7551,18.778,154200.0
2014-05-06 14:30:00,24.56,24.61,24.53,24.53,338300.0,18.778,18.8163,18.7551,18.7551,338300.0
2014-05-06 15:00:00,24.54,24.56,24.5,24.55,198900.0,18.7627,18.778,18.7322,18.7704,198900.0
2014-05-06 15:30:00,24.55,24.59,24.54,24.58,760500.0,18.7704,18.801,18.7627,18.7933,760500.0
2014-05-07 09:30:00,24.61,24.79,24.61,24.71,240400.0,18.8163,18.9539,18.8163,18.8927,240400.0
2014-05-07 10:00:00,24.71,24.75,24.6,24.67,165800.0,18.8927,18.9233,18.8086,18.8621,165800.0
2014-05-07 10:30:00,24.66,24.71,24.65,24.68,166600.0,18.8545,18.8927,18.8469,18.8698,166600.0
2014-05-07 11:00:00,24.68,24.7,24.6,24.62,434500.0,18.8698,18.8851,18.8086,18.8239,434500.0
2014-05-07 11:30:00,24.62,24.66,24.6,24.62,488700.0,18.8239,18.8545,18.8086,18.8239,488700.0
2014-05-07 12:00:00,24.63,24.65,24.61,24.61,494500.0,18.8316,18.8469,18.8163,18.8163,494500.0
2014-05-07 12:30:00,24.61,24.64,24.58,24.6,345700.0,18.8163,18.8392,18.7933,18.8086,345700.0
2014-05-07 13:00:00,24.6,24.61,24.57,24.58,366100.0,18.8086,18.8163,18.7857,18.7933,366100.0
2014-05-07 13:30:00,24.58,24.61,24.53,24.55,444500.0,18.7933,18.8163,18.7551,18.7704,444500.0
2014-05-07 14:00:00,24.54,24.63,24.54,24.62,524000.0,18.7627,18.8316,18.7627,18.8239,524000.0
2014-05-07 14:30:00,24.62,24.62,24.58,24.6,971600.0,18.8239,18.8239,18.7933,18.8086,971600.0
2014-05-07 15:00:00,24.6,24.61,24.57,24.6,925800.0,18.8086,18.8163,18.7857,18.8086,925800.0
2014-05-07 15:30:00,24.59,24.61,24.56,24.6,1350700.0,18.801,18.8163,18.778,18.8086,1350700.0
2014-05-08 09:30:00,24.58,24.73,24.55,24.67,237800.0,18.7933,18.908,18.7704,18.8621,237800.0
2014-05-08 10:00:00,24.68,24.68,24.57,24.58,216800.0,18.8698,18.8698,18.7857,18.7933,216800.0
2014-05-08 10:30:00,24.57,24.61,24.56,24.57,120200.0,18.7857,18.8163,18.778,18.7857,120200.0
2014-05-08 11:00:00,24.57,24.6,24.56,24.58,133600.0,18.7857,18.8086,18.778,18.7933,133600.0
2014-05-08 11:30:00,24.59,24.62,24.58,24.59,471200.0,18.801,18.8239,18.7933,18.801,471200.0
2014-05-08 12:00:00,24.59,24.6,24.58,24.58,299800.0,18.801,18.8086,18.7933,18.7933,299800.0
2014-05-08 12:30:00,24.59,24.6,24.55,24.57,94300.0,18.801,18.8086,18.7704,18.7857,94300.0
2014-05-08 13:00:00,24.57,24.57,24.52,24.54,126700.0,18.7857,18.7857,18.7475,18.7627,126700.0
2014-05-08 13:30:00,24.54,24.57,24.52,24.56,127700.0,18.7627,18.7857,18.7475,18.778,127700.0
2014-05-08 14:00:00,24.57,24.57,24.51,24.57,73800.0,18.7857,18.7857,18.7398,18.7857,73800.0
2014-05-08 14:30:00,24.56,24.6,24.55,24.57,476300.0,18.778,18.8086,18.7704,18.7857,476300.0
2014-05-08 15:00:00,24.57,24.59,24.52,24.58,133900.0,18.7857,18.801,18.7475,18.7933,133900.0
2014-05-08 15:30:00,24.58,24.62,24.55,24.62,480200.0,18.7933,18.8239,18.7704,18.8239,480200.0
2014-05-09 09:30:00,24.6,24.65,24.52,24.56,142600.0,18.8086,18.8469,18.7475,18.778,142600.0
2014-05-09 10:00:00,24.54,24.59,24.5,24.56,199700.0,18.7627,18.801,18.7322,18.778,199700.0
2014-05-09 10:30:00,24.56,24.6,24.53,24.6,70400.0,18.778,18.8086,18.7551,18.8086,70400.0
2014-05-09 11:00:00,24.6,24.62,24.58,24.59,225900.0,18.8086,18.8239,18.7933,18.801,225900.0
2014-05-09 11:30:00,24.59,24.61,24.58,24.59,579800.0,18.801,18.8163,18.7933,18.801,579800.0
2014-05-09 12:00:00,24.59,24.6,24.56,24.56,76000.0,18.801,18.8086,18.778,18.778,76000.0
2014-05-09 12:30:00,24.56,24.61,24.56,24.6,549300.0,18.778,18.8163,18.778,18.8086,549300.0
2014-05-09 13:00:00,24.59,24.6,24.57,24.58,496700.0,18.801,18.8086,18.7857,18.7933,496700.0
2014-05-09 13:30:00,24.58,24.58,24.53,24.57,416700.0,18.7933,18.7933,18.7551,18.7857,416700.0
2014-05-09 14:00:00,24.57,24.58,24.51,24.55,665500.0,18.7857,18.7933,18.7398,18.7704,665500.0
2014-05-09 14:30:00,24.55,24.58,24.51,24.58,505500.0,18.7704,18.7933,18.7398,18.7933,505500.0
2014-05-09 15:00:00,24.57,24.59,24.54,24.58,742200.0,18.7857,18.801,18.7627,18.7933,742200.0
2014-05-09 15:30:00,24.58,24.65,24.56,24.63,1230500.0,18.7933,18.8469,18.778,18.8316,1230500.0
2014-05-12 09:30:00,24.75,24.89,24.74,24.85,326900.0,18.9233,19.0304,18.9157,18.9998,326900.0
2014-05-12 10:00:00,24.85,24.87,24.82,24.86,552900.0,18.9998,19.0151,18.9768,19.0074,552900.0
2014-05-12 10:30:00,24.86,24.86,24.77,24.78,215800.0,19.0074,19.0074,18.9386,18.9462,215800.0
2014-05-12 11:00:00,24.78,24.85,24.78,24.83,75500.0,18.9462,18.9998,18.9462,18.9845,75500.0
2014-05-12 11:30:00,24.84,24.85,24.82,24.83,332600.0,18.9921,18.9998,18.9768,18.9845,332600.0
2014-05-12 12:00:00,24.83,24.85,24.82,24.83,628300.0,18.9845,18.9998,18.9768,18.9845,628300.0
2014-05-12 12:30:00,24.83,24.84,24.79,24.8,168800.0,18.9845,18.9921,18.9539,18.9615,168800.0
2014-05-12 13:00:00,24.79,24.82,24.78,24.8,241900.0,18.9539,18.9768,18.9462,18.9615,241900.0
2014-05-12 13:30:00,24.8,24.85,24.8,24.84,286100.0,18.9615,18.9998,18.9615,18.9921,286100.0
2014-05-12 14:00:00,24.85,24.85,24.81,24.81,881400.0,18.9998,18.9998,18.9692,18.9692,881400.0
2014-05-12 14:30:00,24.82,24.83,24.8,24.82,269900.0,18.9768,18.9845,18.9615,18.9768,269900.0
2014-05-12 15:00:00,24.81,24.84,24.81,24.82,140100.0,18.9692,18.9921,18.9692,18.9768,140100.0
2014-05-12 15:30:00,24.82,24.87,24.8,24.85,1281900.0,18.9768,19.0151,18.9615,18.9998,1281900.0
2014-05-13 09:30:00,24.91,24.98,24.83,24.84,638600.0,19.0456,19.0992,18.9845,18.9921,638600.0
2014-05-13 10:00:00,24.84,24.88,24.8,24.81,386900.0,18.9921,19.0227,18.9615,18.9692,386900.0
2014-05-13 10:30:00,24.82,24.89,24.82,24.88,387900.0,18.9768,19.0304,18.9768,19.0227,387900.0
2014-05-13 11:00:00,24.88,24.95,24.87,24.94,364500.0,19.0227,19.0762,19.0151,19.0686,364500.0
2014-05-13 11:30:00,24.94,24.96,24.91,24.92,297100.0,19.0686,19.0839,19.0456,19.0533,297100.0
2014-05-13 12:00:00,24.92,24.95,24.9,24.93,349200.0,19.0533,19.0762,19.038,19.0609,349200.0
2014-05-13 12:30:00,24.93,25.0,24.92,24.95,1181700.0,19.0609,19.1145,19.0533,19.0762,1181700.0
2014-05-13 13:00:00,24.95,25.02,24.92,25.01,522300.0,19.0762,19.1297,19.0533,19.1221,522300.0
2014-05-13 13:30:00,25.01,25.02,24.99,25.01,280900.0,19.1221,19.1297,19.1068,19.1221,280900.0
2014-05-13 14:00:00,25.01,25.03,25.0,25.0,222400.0,19.1221,19.1374,19.1145,19.1145,222400.0
2014-05-13 14:30:00,25.0,25.02,25.0,25.01,273400.0,19.1145,19.1297,19.1145,19.1221,273400.0
2014-05-13 15:00:00,25.01,25.01,24.99,25.01,627900.0,19.1221,19.1221,19.1068,19.1221,627900.0
2014-05-13 15:30:00,25.01,25.04,25.0,25.04,746200.0,19.1221,19.145,19.1145,19.145,746200.0
2014-05-14 09:30:00,25.25,25.6,25.18,25.29,3196100.0,19.3056,19.5732,19.2521,19.3362,3196100.0
2014-05-14 10:00:00,25.29,25.34,25.16,25.3,1171200.0,19.3362,19.3744,19.2368,19.3438,1171200.0
2014-05-14 10:30:00,25.3,25.33,25.24,25.3,1546200.0,19.3438,19.3668,19.298,19.3438,1546200.0
2014-05-14 11:00:00,25.3,25.37,25.29,25.35,539400.0,19.3438,19.3973,19.3362,19.3821,539400.0
2014-05-14 11:30:00,25.35,25.36,25.29,25.3,239000.0,19.3821,19.3897,19.3362,19.3438,239000.0
2014-05-14 12:00:00,25.3,25.32,25.27,25.29,178900.0,19.3438,19.3591,19.3209,19.3362,178900.0
2014-05-14 12:30:00,25.28,25.3,25.27,25.28,158100.0,19.3285,19.3438,19.3209,19.3285,158100.0
2014-05-14 13:00:00,25.28,25.3,25.26,25.29,403000.0,19.3285,19.3438,19.3132,19.3362,403000.0
2014-05-14 13:30:00,25.29,25.33,25.28,25.32,445200.0,19.3362,19.3668,19.3285,19.3591,445200.0
2014-05-14 14:00:00,25.33,25.38,25.32,25.33,655500.0,19.3668,19.405,19.3591,19.3668,655500.0
2014-05-14 14:30:00,25.33,25.35,25.31,25.31,627900.0,19.3668,19.3821,19.3515,19.3515,627900.0
2014-05-14 15:00:00,25.32,25.34,25.28,25.34,930500.0,19.3591,19.3744,19.3285,19.3744,930500.0
2014-05-14 15:30:00,25.34,25.44,25.3,25.44,1855400.0,19.3744,19.4509,19.3438,19.4509,1855400.0
2014-05-15 09:30:00,25.37,25.47,25.35,25.43,550200.0,19.3973,19.4738,19.3821,19.4432,550200.0
2014-05-15 10:00:00,25.43,25.52,25.41,25.47,582800.0,19.4432,19.512,19.4279,19.4738,582800.0
2014-05-15 10:30:00,25.47,25.56,25.45,25.45,679900.0,19.4738,19.5426,19.4585,19.4585,679900.0
2014-05-15 11:00:00,25.45,25.49,25.3,25.3,322000.0,19.4585,19.4891,19.3438,19.3438,322000.0
2014-05-15 11:30:00,25.3,25.33,25.26,25.28,267200.0,19.3438,19.3668,19.3132,19.3285,267200.0
2014-05-15 12:00:00,25.27,25.32,25.25,25.32,156000.0,19.3209,19.3591,19.3056,19.3591,156000.0
2014-05-15 12:30:00,25.31,25.42,25.31,25.41,203500.0,19.3515,19.4356,19.3515,19.4279,203500.0
2014-05-15 13:00:00,25.41,25.42,25.31,25.39,242400.0,19.4279,19.4356,19.3515,19.4126,242400.0
2014-05-15 13:30:00,25.38,25.39,25.32,25.36,135900.0,19.405,19.4126,19.3591,19.3897,135900.0
2014-05-15 14:00:00,25.36,25.41,25.33,25.37,223900.0,19.3897,19.4279,19.3668,19.3973,223900.0
2014-05-15 14:30:00,25.37,25.39,25.29,25.32,197900.0,19.3973,19.4126,19.3362,19.3591,197900.0
2014-05-15 15:00:00,25.32,25.34,25.26,25.28,176800.0,19.3591,19.3744,19.3132,19.3285,176800.0
2014-05-15 15:30:00,25.29,25.33,25.27,25.31,634600.0,19.3362,19.3668,19.3209,19.3515,634600.0
2014-05-16 09:30:00,25.41,25.43,25.36,25.39,646600.0,19.4279,19.4432,19.3897,19.4126,646600.0
2014-05-16 10:00:00,25.39,25.39,25.3,25.31,202600.0,19.4126,19.4126,19.3438,19.3515,202600.0
2014-05-16 10:30:00,25.31,25.41,25.31,25.37,198900.0,19.3515,19.4279,19.3515,19.3973,198900.0
2014-05-16 11:00:00,25.37,25.4,25.35,25.37,117800.0,19.3973,19.4203,19.3821,19.3973,117800.0
2014-05-16 11:30:00,25.37,25.39,25.33,25.38,81600.0,19.3973,19.4126,19.3668,19.405,81600.0
2014-05-16 12:00:00,25.38,25.39,25.34,25.35,75400.0,19.405,19.4126,19.3744,19.3821,75400.0
2014-05-16 12:30:00,25.35,25.35,25.29,25.29,131700.0,19.3821,19.3821,19.3362,19.3362,131700.0
2014-05-16 13:00:00,25.3,25.36,25.28,25.34,276500.0,19.3438,19.3897,19.3285,19.3744,276500.0
2014-05-16 13:30:00,25.34,25.36,25.33,25.34,123300.0,19.3744,19.3897,19.3668,19.3744,123300.0
2014-05-16 14:00:00,25.33,25.35,25.33,25.34,99700.0,19.3668,19.3821,19.3668,19.3744,99700.0
2014-05-16 14:30:00,25.34,25.37,25.33,25.37,178300.0,19.3744,19.3973,19.3668,19.3973,178300.0
2014-05-16 15:00:00,25.37,25.45,25.34,25.35,758100.0,19.3973,19.4585,19.3744,19.3821,758100.0
2014-05-16 15:30:00,25.35,25.38,25.34,25.37,427800.0,19.3821,19.405,19.3744,19.3973,427800.0
2014-05-19 09:30:00,25.5,25.5,25.22,25.3,309300.0,19.4967,19.4967,19.2827,19.3438,309300.0
2014-05-19 10:00:00,25.3,25.31,25.25,25.27,190800.0,19.3438,19.3515,19.3056,19.3209,190800.0
2014-05-19 10:30:00,25.27,25.29,25.22,25.22,91500.0,19.3209,19.3362,19.2827,19.2827,91500.0
2014-05-19 11:00:00,25.23,25.23,25.19,25.21,181800.0,19.2903,19.2903,19.2597,19.275,181800.0
2014-05-19 11:30:00,25.2,25.31,25.2,25.29,144700.0,19.2674,19.3515,19.2674,19.3362,144700.0
2014-05-19 12:00:00,25.29,25.31,25.28,25.29,68500.0,19.3362,19.3515,19.3285,19.3362,68500.0
2014-05-19 12:30:00,25.28,25.29,25.28,25.28,79000.0,19.3285,19.3362,19.3285,19.3285,79000.0
2014-05-19 13:00:00,25.28,25.3,25.27,25.28,167000.0,19.3285,19.3438,19.3209,19.3285,167000.0
2014-05-19 13:30:00,25.28,25.3,25.28,25.29,26200.0,19.3285,19.3438,19.3285,19.3362,26200.0
2014-05-19 14:00:00,25.29,25.37,25.28,25.37,176400.0,19.3362,19.3973,19.3285,19.3973,176400.0
2014-05-19 14:30:00,25.37,25.38,25.33,25.33,111400.0,19.3973,19.405,19.3668,19.3668,111400.0
2014-05-19 15:00:00,25.33,25.34,25.32,25.33,81900.0,19.3668,19.3744,19.3591,19.3668,81900.0
2014-05-19 15:30:00,25.33,25.34,25.32,25.33,343700.0,19.3668,19.3744,19.3591,19.3668,343700.0
2014-05-20 09:30:00,25.36,25.36,25.13,25.15,408000.0,19.3897,19.3897,19.2139,19.2291,408000.0
2014-05-20 10:00:00,25.16,25.21,25.14,25.2,171100.0,19.2368,19.275,19.2215,19.2674,171100.0
2014-05-20 10:30:00,25.21,25.26,25.19,25.24,132300.0,19.275,19.3132,19.2597,19.298,132300.0
2014-05-20 11:00:00,25.24,25.26,25.18,25.18,115900.0,19.298,19.3132,19.2521,19.2521,115900.0
2014-05-20 11:30:00,25.18,25.19,25.12,25.12,193800.0,19.2521,19.2597,19.2062,19.2062,193800.0
2014-05-20 12:00:00,25.12,25.13,25.04,25.11,152600.0,19.2062,19.2139,19.145,19.1986,152600.0
2014-05-20 12:30:00,25.12,25.16,25.09,25.14,69800.0,19.2062,19.2368,19.1833,19.2215,69800.0
2014-05-20 13:00:00,25.14,25.14,25.1,25.11,100600.0,19.2215,19.2215,19.1909,19.1986,100600.0
2014-05-20 13:30:00,25.11,25.11,25.06,25.07,103500.0,19.1986,19.1986,19.1603,19.168,103500.0
2014-05-20 14:00:00,25.07,25.14,25.06,25.1,126500.0,19.168,19.2215,19.1603,19.1909,126500.0
2014-05-20 14:30:00,25.11,25.14,25.09,25.11,215900.0,19.1986,19.2215,19.1833,19.1986,215900.0
2014-05-20 15:00:00,25.1,25.17,25.1,25.16,104800.0,19.1909,19.2444,19.1909,19.2368,104800.0
2014-05-20 15:30:00,25.16,25.17,25.15,25.15,353800.0,19.2368,19.2444,19.2291,19.2291,353800.0
2014-05-21 09:30:00,25.25,25.25,25.14,25.16,209000.0,19.3056,19.3056,19.2215,19.2368,209000.0
2014-05-21 10:00:00,25.17,25.22,25.17,25.18,122800.0,19.2444,19.2827,19.2444,19.2521,122800.0
2014-05-21 10:30:00,25.18,25.23,25.17,25.21,157800.0,19.2521,19.2903,19.2444,19.275,157800.0
2014-05-21 11:00:00,25.21,25.27,25.19,25.22,165500.0,19.275,19.3209,19.2597,19.2827,165500.0
2014-05-21 11:30:00,25.22,25.23,25.17,25.2,85500.0,19.2827,19.2903,19.2444,19.2674,85500.0
2014-05-21 12:00:00,25.21,25.23,25.18,25.23,249900.0,19.275,19.2903,19.2521,19.2903,249900.0
2014-05-21 12:30:00,25.23,25.26,25.22,25.23,119500.0,19.2903,19.3132,19.2827,19.2903,119500.0
2014-05-21 13:00:00,25.22,25.24,25.2,25.21,74100.0,19.2827,19.298,19.2674,19.275,74100.0
2014-05-21 13:30:00,25.21,25.22,25.19,25.2,215200.0,19.275,19.2827,19.2597,19.2674,215200.0
2014-05-21 14:00:00,25.21,25.25,25.17,25.24,249600.0,19.275,19.3056,19.2444,19.298,249600.0
2014-05-21 14:30:00,25.24,25.25,25.22,25.24,129000.0,19.298,19.3056,19.2827,19.298,129000.0
2014-05-21 15:00:00,25.23,25.29,25.21,25.29,164800.0,19.2903,19.3362,19.275,19.3362,164800.0
2014-05-21 15:30:00,25.29,25.29,25.26,25.26,342900.0,19.3362,19.3362,19.3132,19.3132,342900.0
2014-05-22 09:30:00,25.29,25.34,25.16,25.17,187200.0,19.3362,19.3744,19.2368,19.2444,187200.0
2014-05-22 10:00:00,25.17,25.2,25.13,25.15,155800.0,19.2444,19.2674,19.2139,19.2291,155800.0
2014-05-22 10:30:00,25.14,25.18,25.14,25.16,109000.0,19.2215,19.2521,19.2215,19.2368,109000.0
2014-05-22 11:00:00,25.16,25.23,25.14,25.15,191800.0,19.2368,19.2903,19.2215,19.2291,191800.0
2014-05-22 11:30:00,25.15,25.18,25.11,25.12,82700.0,19.2291,19.2521,19.1986,19.2062,82700.0
2014-05-22 12:00:00,25.12,25.12,25.11,25.12,28800.0,19.2062,19.2062,19.1986,19.2062,28800.0
2014-05-22 12:30:00,25.12,25.13,25.1,25.11,94200.0,19.2062,19.2139,19.1909,19.1986,94200.0
2014-05-22 13:00:00,25.11,25.13,25.11,25.13,37500.0,19.1986,19.2139,19.1986,19.2139,37500.0
2014-05-22 13:30:00,25.12,25.13,25.11,25.13,127100.0,19.2062,19.2139,19.1986,19.2139,127100.0
2014-05-22 14:00:00,25.12,25.13,25.11,25.12,95400.0,19.2062,19.2139,19.1986,19.2062,95400.0
2014-05-22 14:30:00,25.12,25.14,25.11,25.13,120300.0,19.2062,19.2215,19.1986,19.2139,120300.0
2014-05-22 15:00:00,25.13,25.15,25.11,25.13,341600.0,19.2139,19.2291,19.1986,19.2139,341600.0
2014-05-22 15:30:00,25.13,25.16,25.11,25.16,762000.0,19.2139,19.2368,19.1986,19.2368,762000.0
2014-05-23 09:30:00,25.21,25.26,25.18,25.2,101500.0,19.275,19.3132,19.2521,19.2674,101500.0
2014-05-23 10:00:00,25.2,25.21,25.17,25.19,89200.0,19.2674,19.275,19.2444,19.2597,89200.0
2014-05-23 10:30:00,25.2,25.21,25.19,25.21,86800.0,19.2674,19.275,19.2597,19.275,86800.0
2014-05-23 11:00:00,25.2,25.21,25.19,25.2,56200.0,19.2674,19.275,19.2597,19.2674,56200.0
2014-05-23 11:30:00,25.19,25.2,25.13,25.14,72700.0,19.2597,19.2674,19.2139,19.2215,72700.0
2014-05-23 12:00:00,25.13,25.15,25.11,25.13,88100.0,19.2139,19.2291,19.1986,19.2139,88100.0
2014-05-23 12:30:00,25.14,25.14,25.08,25.08,124700.0,19.2215,19.2215,19.1756,19.1756,124700.0
2014-05-23 13:00:00,25.08,25.09,25.05,25.06,116900.0,19.1756,19.1833,19.1527,19.1603,116900.0
2014-05-23 13:30:00,25.06,25.07,25.05,25.07,54000.0,19.1603,19.168,19.1527,19.168,54000.0
2014-05-23 14:00:00,25.07,25.08,25.06,25.07,150500.0,19.168,19.1756,19.1603,19.168,150500.0
2014-05-23 14:30:00,25.07,25.1,25.07,25.1,78300.0,19.168,19.1909,19.168,19.1909,78300.0
2014-05-23 15:00:00,25.1,25.13,25.09,25.12,204400.0,19.1909,19.2139,19.1833,19.2062,204400.0
2014-05-23 15:30:00,25.12,25.12,25.09,25.09,612500.0,19.2062,19.2062,19.1833,19.1833,612500.0
2014-05-27 09:30:00,24.59,25.19,24.59,25.1,214700.0,18.801,19.2597,18.801,19.1909,214700.0
2014-05-27 10:00:00,25.1,25.11,25.05,25.1,234200.0,19.1909,19.1986,19.1527,19.1909,234200.0
2014-05-27 10:30:00,25.1,25.12,25.08,25.1,129500.0,19.1909,19.2062,19.1756,19.1909,129500.0
2014-05-27 11:00:00,25.1,25.11,25.09,25.09,238000.0,19.1909,19.1986,19.1833,19.1833,238000.0
2014-05-27 11:30:00,25.1,25.11,25.08,25.09,185000.0,19.1909,19.1986,19.1756,19.1833,185000.0
2014-05-27 12:00:00,25.09,25.11,25.07,25.07,170900.0,19.1833,19.1986,19.168,19.168,170900.0
2014-05-27 12:30:00,25.07,25.13,25.07,25.12,131300.0,19.168,19.2139,19.168,19.2062,131300.0
2014-05-27 13:00:00,25.12,25.14,25.11,25.14,185200.0,19.2062,19.2215,19.1986,19.2215,185200.0
2014-05-27 13:30:00,25.14,25.14,25.09,25.1,154800.0,19.2215,19.2215,19.1833,19.1909,154800.0
2014-05-27 14:00:00,25.1,25.1,25.09,25.1,40200.0,19.1909,19.1909,19.1833,19.1909,40200.0
2014-05-27 14:30:00,25.1,25.1,25.09,25.1,73100.0,19.1909,19.1909,19.1833,19.1909,73100.0
2014-05-27 15:00:00,25.1,25.12,25.07,25.08,497700.0,19.1909,19.2062,19.168,19.1756,497700.0
2014-05-27 15:30:00,25.08,25.09,25.04,25.05,493800.0,19.1756,19.1833,19.145,19.1527,493800.0
2014-05-28 09:30:00,25.14,25.16,25.05,25.08,289300.0,19.2215,19.2368,19.1527,19.1756,289300.0
2014-05-28 10:00:00,25.08,25.12,25.05,25.11,198600.0,19.1756,19.2062,19.1527,19.1986,198600.0
2014-05-28 10:30:00,25.11,25.15,25.07,25.13,289700.0,19.1986,19.2291,19.168,19.2139,289700.0
2014-05-28 11:00:00,25.12,25.22,25.12,25.22,113900.0,19.2062,19.2827,19.2062,19.2827,113900.0
2014-05-28 11:30:00,25.22,25.3,25.22,25.28,366300.0,19.2827,19.3438,19.2827,19.3285,366300.0
2014-05-28 12:00:00,25.28,25.32,25.25,25.32,132100.0,19.3285,19.3591,19.3056,19.3591,132100.0
2014-05-28 12:30:00,25.32,25.32,25.25,25.26,164900.0,19.3591,19.3591,19.3056,19.3132,164900.0
2014-05-28 13:00:00,25.26,25.27,25.23,25.25,103600.0,19.3132,19.3209,19.2903,19.3056,103600.0
2014-05-28 13:30:00,25.25,25.29,25.24,25.29,138100.0,19.3056,19.3362,19.298,19.3362,138100.0
2014-05-28 14:00:00,25.29,25.33,25.25,25.27,393500.0,19.3362,19.3668,19.3056,19.3209,393500.0
2014-05-28 14:30:00,25.28,25.3,25.26,25.27,160800.0,19.3285,19.3438,19.3132,19.3209,160800.0
2014-05-28 15:00:00,25.27,25.31,25.25,25.31,314700.0,19.3209,19.3515,19.3056,19.3515,314700.0
2014-05-28 15:30:00,25.3,25.31,25.25,25.25,503500.0,19.3438,19.3515,19.3056,19.3056,503500.0
2014-05-29 09:30:00,25.34,25.36,25.21,25.29,224600.0,19.3744,19.3897,19.275,19.3362,224600.0
2014-05-29 10:00:00,25.28,25.31,25.21,25.24,171300.0,19.3285,19.3515,19.275,19.298,171300.0
2014-05-29 10:30:00,25.23,25.26,25.23,25.25,146600.0,19.2903,19.3132,19.2903,19.3056,146600.0
2014-05-29 11:00:00,25.25,25.25,25.22,25.24,120300.0,19.3056,19.3056,19.2827,19.298,120300.0
2014-05-29 11:30:00,25.25,25.29,25.24,25.29,163200.0,19.3056,19.3362,19.298,19.3362,163200.0
2014-05-29 12:00:00,25.28,25.31,25.28,25.3,43600.0,19.3285,19.3515,19.3285,19.3438,43600.0
2014-05-29 12:30:00,25.3,25.31,25.29,25.29,40500.0,19.3438,19.3515,19.3362,19.3362,40500.0
2014-05-29 13:00:00,25.29,25.3,25.25,25.25,39800.0,19.3362,19.3438,19.3056,19.3056,39800.0
2014-05-29 13:30:00,25.26,25.26,25.22,25.23,88100.0,19.3132,19.3132,19.2827,19.2903,88100.0
2014-05-29 14:00:00,25.24,25.24,25.2,25.2,123500.0,19.298,19.298,19.2674,19.2674,123500.0
2014-05-29 14:30:00,25.2,25.22,25.18,25.19,332000.0,19.2674,19.2827,19.2521,19.2597,332000.0
2014-05-29 15:00:00,25.2,25.21,25.19,25.21,115600.0,19.2674,19.275,19.2597,19.275,115600.0
2014-05-29 15:30:00,25.21,25.21,25.16,25.18,601300.0,19.275,19.275,19.2368,19.2521,601300.0
2014-05-30 09:30:00,25.21,25.24,25.08,25.09,127700.0,19.275,19.298,19.1756,19.1833,127700.0
2014-05-30 10:00:00,25.09,25.16,25.09,25.13,246900.0,19.1833,19.2368,19.1833,19.2139,246900.0
2014-05-30 10:30:00,25.14,25.14,25.08,25.1,79700.0,19.2215,19.2215,19.1756,19.1909,79700.0
2014-05-30 11:00:00,25.09,25.1,24.99,25.0,124900.0,19.1833,19.1909,19.1068,19.1145,124900.0
2014-05-30 11:30:00,24.99,25.04,24.99,25.01,73300.0,19.1068,19.145,19.1068,19.1221,73300.0
2014-05-30 12:00:00,25.01,25.02,24.95,24.98,240900.0,19.1221,19.1297,19.0762,19.0992,240900.0
2014-05-30 12:30:00,24.97,24.98,24.93,24.93,74300.0,19.0915,19.0992,19.0609,19.0609,74300.0
2014-05-30 13:00:00,24.93,24.95,24.93,24.94,92700.0,19.0609,19.0762,19.0609,19.0686,92700.0
2014-05-30 13:30:00,24.94,24.98,24.93,24.98,71000.0,19.0686,19.0992,19.0609,19.0992,71000.0
2014-05-30 14:00:00,24.98,25.0,24.97,25.0,92700.0,19.0992,19.1145,19.0915,19.1145,92700.0
2014-05-30 14:30:00,25.0,25.01,24.97,24.98,202100.0,19.1145,19.1221,19.0915,19.0992,202100.0
2014-05-30 15:00:00,24.98,25.02,24.97,25.02,140300.0,19.0992,19.1297,19.0915,19.1297,140300.0
2014-05-30 15:30:00,25.02,25.05,25.01,25.03,691300.0,19.1297,19.1527,19.1221,19.1374,691300.0
2014-06-02 09:30:00,25.06,25.15,25.02,25.03,102900.0,19.1603,19.2291,19.1297,19.1374,102900.0
2014-06-02 10:00:00,25.02,25.04,24.93,24.95,278500.0,19.1297,19.145,19.0609,19.0762,278500.0
2014-06-02 10:30:00,24.95,24.96,24.88,24.93,205900.0,19.0762,19.0839,19.0227,19.0609,205900.0
2014-06-02 11:00:00,24.93,24.94,24.89,24.9,160100.0,19.0609,19.0686,19.0304,19.038,160100.0
2014-06-02 11:30:00,24.89,24.9,24.84,24.85,144000.0,19.0304,19.038,18.9921,18.9998,144000.0
2014-06-02 12:00:00,24.85,24.85,24.8,24.82,124400.0,18.9998,18.9998,18.9615,18.9768,124400.0
2014-06-02 12:30:00,24.82,24.88,24.81,24.86,392600.0,18.9768,19.0227,18.9692,19.0074,392600.0
2014-06-02 13:00:00,24.86,24.88,24.85,24.87,125100.0,19.0074,19.0227,18.9998,19.0151,125100.0
2014-06-02 13:30:00,24.86,24.9,24.86,24.87,376500.0,19.0074,19.038,19.0074,19.0151,376500.0
2014-06-02 14:00:00,24.87,24.9,24.86,24.9,223600.0,19.0151,19.038,19.0074,19.038,223600.0
2014-06-02 14:30:00,24.9,24.9,24.88,24.89,102400.0,19.038,19.038,19.0227,19.0304,102400.0
2014-06-02 15:00:00,24.89,24.91,24.88,24.89,170400.0,19.0304,19.0456,19.0227,19.0304,170400.0
2014-06-02 15:30:00,24.9,24.93,24.89,24.9,816600.0,19.038,19.0609,19.0304,19.038,816600.0
2014-06-03 09:30:00,25.09,25.13,24.82,24.9,360700.0,19.1833,19.2139,18.9768,19.038,360700.0
2014-06-03 10:00:00,24.9,24.91,24.86,24.88,274800.0,19.038,19.0456,19.0074,19.0227,274800.0
2014-06-03 10:30:00,24.89,24.91,24.84,24.86,108000.0,19.0304,19.0456,18.9921,19.0074,108000.0
2014-06-03 11:00:00,24.86,24.9,24.85,24.89,78900.0,19.0074,19.038,18.9998,19.0304,78900.0
2014-06-03 11:30:00,24.88,24.89,24.85,24.88,102000.0,19.0227,19.0304,18.9998,19.0227,102000.0
2014-06-03 12:00:00,24.88,24.89,24.86,24.87,81700.0,19.0227,19.0304,19.0074,19.0151,81700.0
2014-06-03 12:30:00,24.86,24.9,24.86,24.9,125600.0,19.0074,19.038,19.0074,19.038,125600.0
2014-06-03 13:00:00,24.89,24.91,24.86,24.9,313000.0,19.0304,19.0456,19.0074,19.038,313000.0
2014-06-03 13:30:00,24.9,24.9,24.86,24.89,176200.0,19.038,19.038,19.0074,19.0304,176200.0
2014-06-03 14:00:00,24.89,24.9,24.87,24.89,101500.0,19.0304,19.038,19.0151,19.0304,101500.0
2014-06-03 14:30:00,24.89,24.9,24.86,24.86,93100.0,19.0304,19.038,19.0074,19.0074,93100.0
2014-06-03 15:00:00,24.87,24.89,24.84,24.89,157900.0,19.0151,19.0304,18.9921,19.0304,157900.0
2014-06-03 15:30:00,24.89,24.89,24.87,24.88,480500.0,19.0304,19.0304,19.0151,19.0227,480500.0
2014-06-04 09:30:00,24.88,24.98,24.84,24.84,326900.0,19.0227,19.0992,18.9921,18.9921,326900.0
2014-06-04 10:00:00,24.84,24.88,24.8,24.8,172500.0,18.9921,19.0227,18.9615,18.9615,172500.0
2014-06-04 10:30:00,24.8,24.85,24.8,24.84,93300.0,18.9615,18.9998,18.9615,18.9921,93300.0
2014-06-04 11:00:00,24.84,24.87,24.84,24.85,178000.0,18.9921,19.0151,18.9921,18.9998,178000.0
2014-06-04 11:30:00,24.86,24.88,24.85,24.87,129900.0,19.0074,19.0227,18.9998,19.0151,129900.0
2014-06-04 12:00:00,24.87,24.88,24.85,24.87,123800.0,19.0151,19.0227,18.9998,19.0151,123800.0
2014-06-04 12:30:00,24.87,24.88,24.85,24.87,91600.0,19.0151,19.0227,18.9998,19.0151,91600.0
2014-06-04 13:00:00,24.87,24.88,24.85,24.88,91900.0,19.0151,19.0227,18.9998,19.0227,91900.0
2014-06-04 13:30:00,24.88,24.88,24.86,24.88,68400.0,19.0227,19.0227,19.0074,19.0227,68400.0
2014-06-04 14:00:00,24.88,24.91,24.87,24.91,219600.0,19.0227,19.0456,19.0151,19.0456,219600.0
2014-06-04 14:30:00,24.91,24.91,24.88,24.89,157200.0,19.0456,19.0456,19.0227,19.0304,157200.0
2014-06-04 15:00:00,24.89,24.92,24.88,24.89,309800.0,19.0304,19.0533,19.0227,19.0304,309800.0
2014-06-04 15:30:00,24.9,24.94,24.89,24.91,726900.0,19.038,19.0686,19.0304,19.0456,726900.0
2014-06-05 09:30:00,24.69,25.03,24.58,24.93,238500.0,18.8774,19.1374,18.7933,19.0609,238500.0
2014-06-05 10:00:00,24.92,24.96,24.9,24.96,162900.0,19.0533,19.0839,19.038,19.0839,162900.0
2014-06-05 10:30:00,24.96,24.96,24.91,24.95,161600.0,19.0839,19.0839,19.0456,19.0762,161600.0
2014-06-05 11:00:00,24.95,24.97,24.94,24.96,113400.0,19.0762,19.0915,19.0686,19.0839,113400.0
2014-06-05 11:30:00,24.96,24.98,24.95,24.96,100700.0,19.0839,19.0992,19.0762,19.0839,100700.0
2014-06-05 12:00:00,24.96,24.99,24.95,24.98,156200.0,19.0839,19.1068,19.0762,19.0992,156200.0
2014-06-05 12:30:00,24.98,25.02,24.97,25.02,120000.0,19.0992,19.1297,19.0915,19.1297,120000.0
2014-06-05 13:00:00,25.02,25.05,25.0,25.01,83700.0,19.1297,19.1527,19.1145,19.1221,83700.0
2014-06-05 13:30:00,25.0,25.06,24.99,25.06,140700.0,19.1145,19.1603,19.1068,19.1603,140700.0
2014-06-05 14:00:00,25.06,25.08,25.04,25.05,91800.0,19.1603,19.1756,19.145,19.1527,91800.0
2014-06-05 14:30:00,25.05,25.09,25.05,25.05,131100.0,19.1527,19.1833,19.1527,19.1527,131100.0
2014-06-05 15:00:00,25.05,25.07,25.04,25.04,93200.0,19.1527,19.168,19.145,19.145,93200.0
2014-06-05 15:30:00,25.05,25.08,25.03,25.07,714100.0,19.1527,19.1756,19.1374,19.168,714100.0
2014-06-06 09:30:00,25.15,25.23,25.14,25.23,87900.0,19.2291,19.2903,19.2215,19.2903,87900.0
2014-06-06 10:00:00,25.23,25.36,25.21,25.35,134200.0,19.2903,19.3897,19.275,19.3821,134200.0
2014-06-06 10:30:00,25.34,25.38,25.32,25.36,103700.0,19.3744,19.405,19.3591,19.3897,103700.0
2014-06-06 11:00:00,25.36,25.38,25.32,25.34,138000.0,19.3897,19.405,19.3591,19.3744,138000.0
2014-06-06 11:30:00,25.34,25.34,25.3,25.31,93800.0,19.3744,19.3744,19.3438,19.3515,93800.0
2014-06-06 12:00:00,25.31,25.34,25.3,25.34,104400.0,19.3515,19.3744,19.3438,19.3744,104400.0
2014-06-06 12:30:00,25.34,25.34,25.3,25.3,65600.0,19.3744,19.3744,19.3438,19.3438,65600.0
2014-06-06 13:00:00,25.3,25.33,25.27,25.33,190100.0,19.3438,19.3668,19.3209,19.3668,190100.0
2014-06-06 13:30:00,25.33,25.33,25.28,25.29,134700.0,19.3668,19.3668,19.3285,19.3362,134700.0
2014-06-06 14:00:00,25.29,25.31,25.28,25.3,78200.0,19.3362,19.3515,19.3285,19.3438,78200.0
2014-06-06 14:30:00,25.31,25.31,25.28,25.3,120700.0,19.3515,19.3515,19.3285,19.3438,120700.0
2014-06-06 15:00:00,25.3,25.3,25.27,25.28,148500.0,19.3438,19.3438,19.3209,19.3285,148500.0
2014-06-06 15:30:00,25.27,25.28,25.23,25.25,343600.0,19.3209,19.3285,19.2903,19.3056,343600.0
2014-06-09 09:30:00,25.24,25.36,25.21,25.32,97500.0,19.298,19.3897,19.275,19.3591,97500.0
2014-06-09 10:00:00,25.32,25.37,25.3,25.35,140600.0,19.3591,19.3973,19.3438,19.3821,140600.0
2014-06-09 10:30:00,25.36,25.38,25.32,25.35,144400.0,19.3897,19.405,19.3591,19.3821,144400.0
2014-06-09 11:00:00,25.35,25.37,25.31,25.31,48000.0,19.3821,19.3973,19.3515,19.3515,48000.0
2014-06-09 11:30:00,25.31,25.32,25.25,25.26,206400.0,19.3515,19.3591,19.3056,19.3132,206400.0
2014-06-09 12:00:00,25.25,25.26,25.2,25.2,34000.0,19.3056,19.3132,19.2674,19.2674,34000.0
2014-06-09 12:30:00,25.21,25.21,25.15,25.16,94500.0,19.275,19.275,19.2291,19.2368,94500.0
2014-06-09 13:00:00,25.16,25.18,25.16,25.18,25300.0,19.2368,19.2521,19.2368,19.2521,25300.0
2014-06-09 13:30:00,25.18,25.18,25.15,25.15,64700.0,19.2521,19.2521,19.2291,19.2291,64700.0
2014-06-09 14:00:00,25.15,25.15,25.1,25.13,154400.0,19.2291,19.2291,19.1909,19.2139,154400.0
2014-06-09 14:30:00,25.13,25.16,25.12,25.15,92300.0,19.2139,19.2368,19.2062,19.2291,92300.0
2014-06-09 15:00:00,25.15,25.18,25.13,25.16,114000.0,19.2291,19.2521,19.2139,19.2368,114000.0
2014-06-09 15:30:00,25.16,25.19,25.16,25.17,216100.0,19.2368,19.2597,19.2368,19.2444,216100.0
2014-06-10 09:30:00,25.14,25.2,25.08,25.11,69200.0,19.2215,19.2674,19.1756,19.1986,69200.0
2014-06-10 10:00:00,25.11,25.16,25.09,25.14,98100.0,19.1986,19.2368,19.1833,19.2215,98100.0
2014-06-10 10:30:00,25.14,25.16,25.12,25.13,64300.0,19.2215,19.2368,19.2062,19.2139,64300.0
2014-06-10 11:00:00,25.13,25.14,25.09,25.09,230000.0,19.2139,19.2215,19.1833,19.1833,230000.0
2014-06-10 11:30:00,25.09,25.1,25.03,25.04,83600.0,19.1833,19.1909,19.1374,19.145,83600.0
2014-06-10 12:00:00,25.04,25.04,24.98,25.0,127600.0,19.145,19.145,19.0992,19.1145,127600.0
2014-06-10 12:30:00,25.01,25.01,24.97,24.98,208600.0,19.1221,19.1221,19.0915,19.0992,208600.0
2014-06-10 13:00:00,24.99,24.99,24.97,24.97,30700.0,19.1068,19.1068,19.0915,19.0915,30700.0
2014-06-10 13:30:00,24.97,25.0,24.93,25.0,399400.0,19.0915,19.1145,19.0609,19.1145,399400.0
2014-06-10 14:00:00,25.0,25.0,24.97,24.98,190700.0,19.1145,19.1145,19.0915,19.0992,190700.0
2014-06-10 14:30:00,24.98,24.98,24.94,24.96,170500.0,19.0992,19.0992,19.0686,19.0839,170500.0
2014-06-10 15:00:00,24.96,24.98,24.95,24.96,255300.0,19.0839,19.0992,19.0762,19.0839,255300.0
2014-06-10 15:30:00,24.96,24.99,24.93,24.99,517400.0,19.0839,19.1068,19.0609,19.1068,517400.0
2014-06-11 09:30:00,24.84,25.23,24.84,25.08,558200.0,18.9921,19.2903,18.9921,19.1756,558200.0
2014-06-11 10:00:00,25.09,25.09,24.99,25.04,408700.0,19.1833,19.1833,19.1068,19.145,408700.0
2014-06-11 10:30:00,25.04,25.09,25.03,25.03,351300.0,19.145,19.1833,19.1374,19.1374,351300.0
2014-06-11 11:00:00,25.03,25.14,25.03,25.13,223600.0,19.1374,19.2215,19.1374,19.2139,223600.0
2014-06-11 11:30:00,25.14,25.18,25.13,25.18,122200.0,19.2215,19.2521,19.2139,19.2521,122200.0
2014-06-11 12:00:00,25.18,25.25,25.16,25.25,213300.0,19.2521,19.3056,19.2368,19.3056,213300.0
2014-06-11 12:30:00,25.24,25.35,25.24,25.26,431600.0,19.298,19.3821,19.298,19.3132,431600.0
2014-06-11 13:00:00,25.26,25.26,25.2,25.22,241900.0,19.3132,19.3132,19.2674,19.2827,241900.0
2014-06-11 13:30:00,25.22,25.23,25.17,25.2,211400.0,19.2827,19.2903,19.2444,19.2674,211400.0
2014-06-11 14:00:00,25.2,25.24,25.19,25.22,161300.0,19.2674,19.298,19.2597,19.2827,161300.0
2014-06-11 14:30:00,25.21,25.23,25.18,25.18,118700.0,19.275,19.2903,19.2521,19.2521,118700.0
2014-06-11 15:00:00,25.19,25.21,25.17,25.19,163600.0,19.2597,19.275,19.2444,19.2597,163600.0
2014-06-11 15:30:00,25.2,25.23,25.16,25.17,373900.0,19.2674,19.2903,19.2368,19.2444,373900.0
2014-06-12 09:30:00,25.23,25.26,25.06,25.09,262700.0,19.2903,19.3132,19.1603,19.1833,262700.0
2014-06-12 10:00:00,25.09,25.13,25.04,25.05,129100.0,19.1833,19.2139,19.145,19.1527,129100.0
2014-06-12 10:30:00,25.06,25.08,25.01,25.03,191000.0,19.1603,19.1756,19.1221,19.1374,191000.0
2014-06-12 11:00:00,25.03,25.11,25.03,25.11,107900.0,19.1374,19.1986,19.1374,19.1986,107900.0
2014-06-12 11:30:00,25.1,25.11,25.07,25.07,65800.0,19.1909,19.1986,19.168,19.168,65800.0
2014-06-12 12:00:00,25.08,25.13,25.05,25.11,127300.0,19.1756,19.2139,19.1527,19.1986,127300.0
2014-06-12 12:30:00,25.11,25.12,25.08,25.11,101100.0,19.1986,19.2062,19.1756,19.1986,101100.0
2014-06-12 13:00:00,25.12,25.13,25.11,25.13,67200.0,19.2062,19.2139,19.1986,19.2139,67200.0
2014-06-12 13:30:00,25.13,25.13,25.1,25.13,156700.0,19.2139,19.2139,19.1909,19.2139,156700.0
2014-06-12 14:00:00,25.13,25.16,25.12,25.14,138000.0,19.2139,19.2368,19.2062,19.2215,138000.0
2014-06-12 14:30:00,25.14,25.18,25.13,25.17,129900.0,19.2215,19.2521,19.2139,19.2444,129900.0
2014-06-12 15:00:00,25.18,25.18,25.13,25.14,233100.0,19.2521,19.2521,19.2139,19.2215,233100.0
2014-06-12 15:30:00,25.14,25.2,25.13,25.19,608800.0,19.2215,19.2674,19.2139,19.2597,608800.0
2014-06-13 09:30:00,24.49,25.25,24.49,25.24,178500.0,18.7245,19.3056,18.7245,19.298,178500.0
2014-06-13 10:00:00,25.23,25.36,25.23,25.34,157400.0,19.2903,19.3897,19.2903,19.3744,157400.0
2014-06-13 10:30:00,25.34,25.38,25.32,25.34,142900.0,19.3744,19.405,19.3591,19.3744,142900.0
2014-06-13 11:00:00,25.35,25.36,25.29,25.3,59900.0,19.3821,19.3897,19.3362,19.3438,59900.0
2014-06-13 11:30:00,25.3,25.32,25.27,25.27,95000.0,19.3438,19.3591,19.3209,19.3209,95000.0
2014-06-13 12:00:00,25.26,25.3,25.25,25.29,94900.0,19.3132,19.3438,19.3056,19.3362,94900.0
2014-06-13 12:30:00,25.28,25.32,25.28,25.31,65200.0,19.3285,19.3591,19.3285,19.3515,65200.0
2014-06-13 13:00:00,25.32,25.35,25.29,25.34,199700.0,19.3591,19.3821,19.3362,19.3744,199700.0
2014-06-13 13:30:00,25.34,25.41,25.34,25.37,239400.0,19.3744,19.4279,19.3744,19.3973,239400.0
2014-06-13 14:00:00,25.37,25.38,25.31,25.32,65700.0,19.3973,19.405,19.3515,19.3591,65700.0
2014-06-13 14:30:00,25.32,25.33,25.3,25.32,90600.0,19.3591,19.3668,19.3438,19.3591,90600.0
2014-06-13 15:00:00,25.33,25.37,25.31,25.31,179000.0,19.3668,19.3973,19.3515,19.3515,179000.0
2014-06-13 15:30:00,25.31,25.34,25.26,25.28,436100.0,19.3515,19.3744,19.3132,19.3285,436100.0
2014-06-16 09:30:00,25.37,25.57,25.36,25.49,314400.0,19.3973,19.5503,19.3897,19.4891,314400.0
2014-06-16 10:00:00,25.49,25.51,25.47,25.47,137500.0,19.4891,19.5044,19.4738,19.4738,137500.0
2014-06-16 10:30:00,25.48,25.49,25.46,25.48,123700.0,19.4815,19.4891,19.4662,19.4815,123700.0
2014-06-16 11:00:00,25.47,25.49,25.46,25.48,134200.0,19.4738,19.4891,19.4662,19.4815,134200.0
2014-06-16 11:30:00,25.47,25.5,25.46,25.5,232900.0,19.4738,19.4967,19.4662,19.4967,232900.0
2014-06-16 12:00:00,25.5,25.51,25.49,25.5,240100.0,19.4967,19.5044,19.4891,19.4967,240100.0
2014-06-16 12:30:00,25.51,25.51,25.47,25.47,117000.0,19.5044,19.5044,19.4738,19.4738,117000.0
2014-06-16 13:00:00,25.47,25.5,25.47,25.5,93300.0,19.4738,19.4967,19.4738,19.4967,93300.0
2014-06-16 13:30:00,25.5,25.5,25.49,25.5,110600.0,19.4967,19.4967,19.4891,19.4967,110600.0
2014-06-16 14:00:00,25.5,25.5,25.49,25.5,262000.0,19.4967,19.4967,19.4891,19.4967,262000.0
2014-06-16 14:30:00,25.5,25.5,25.49,25.5,278000.0,19.4967,19.4967,19.4891,19.4967,278000.0
2014-06-16 15:00:00,25.5,25.51,25.49,25.5,380600.0,19.4967,19.5044,19.4891,19.4967,380600.0
2014-06-16 15:30:00,25.5,25.51,25.49,25.51,841100.0,19.4967,19.5044,19.4891,19.5044,841100.0
2014-06-17 09:30:00,25.24,25.51,25.2,25.46,224700.0,19.298,19.5044,19.2674,19.4662,224700.0
2014-06-17 10:00:00,25.47,25.56,25.46,25.55,232300.0,19.4738,19.5426,19.4662,19.535,232300.0
2014-06-17 10:30:00,25.55,25.55,25.47,25.5,323100.0,19.535,19.535,19.4738,19.4967,323100.0
2014-06-17 11:00:00,25.5,25.51,25.44,25.49,138600.0,19.4967,19.5044,19.4509,19.4891,138600.0
2014-06-17 11:30:00,25.5,25.54,25.49,25.5,152900.0,19.4967,19.5273,19.4891,19.4967,152900.0
2014-06-17 12:00:00,25.5,25.51,25.48,25.51,126100.0,19.4967,19.5044,19.4815,19.5044,126100.0
2014-06-17 12:30:00,25.5,25.55,25.5,25.54,152000.0,19.4967,19.535,19.4967,19.5273,152000.0
2014-06-17 13:00:00,25.54,25.54,25.49,25.5,103000.0,19.5273,19.5273,19.4891,19.4967,103000.0
2014-06-17 13:30:00,25.5,25.53,25.49,25.51,218200.0,19.4967,19.5197,19.4891,19.5044,218200.0
2014-06-17 14:00:00,25.5,25.52,25.49,25.51,142500.0,19.4967,19.512,19.4891,19.5044,142500.0
2014-06-17 14:30:00,25.51,25.52,25.49,25.5,256600.0,19.5044,19.512,19.4891,19.4967,256600.0
2014-06-17 15:00:00,25.5,25.52,25.47,25.49,219600.0,19.4967,19.512,19.4738,19.4891,219600.0
2014-06-17 15:30:00,25.49,25.52,25.47,25.51,626600.0,19.4891,19.512,19.4738,19.5044,626600.0
2014-06-18 09:30:00,25.48,25.51,25.35,25.48,90500.0,19.4815,19.5044,19.3821,19.4815,90500.0
2014-06-18 10:00:00,25.48,25.49,25.44,25.47,168600.0,19.4815,19.4891,19.4509,19.4738,168600.0
2014-06-18 10:30:00,25.47,25.48,25.45,25.47,111700.0,19.4738,19.4815,19.4585,19.4738,111700.0
2014-06-18 11:00:00,25.46,25.47,25.44,25.45,52200.0,19.4662,19.4738,19.4509,19.4585,52200.0
2014-06-18 11:30:00,25.45,25.48,25.44,25.46,229300.0,19.4585,19.4815,19.4509,19.4662,229300.0
2014-06-18 12:00:00,25.46,25.46,25.43,25.46,56700.0,19.4662,19.4662,19.4432,19.4662,56700.0
2014-06-18 12:30:00,25.46,25.5,25.45,25.5,66900.0,19.4662,19.4967,19.4585,19.4967,66900.0
2014-06-18 13:00:00,25.5,25.51,25.47,25.51,39900.0,19.4967,19.5044,19.4738,19.5044,39900.0
2014-06-18 13:30:00,25.5,25.55,25.49,25.55,82500.0,19.4967,19.535,19.4891,19.535,82500.0
2014-06-18 14:00:00,25.54,25.58,25.49,25.55,168200.0,19.5273,19.5579,19.4891,19.535,168200.0
2014-06-18 14:30:00,25.56,25.6,25.54,25.6,135500.0,19.5426,19.5732,19.5273,19.5732,135500.0
2014-06-18 15:00:00,25.6,25.62,25.58,25.6,208000.0,19.5732,19.5885,19.5579,19.5732,208000.0
2014-06-18 15:30:00,25.6,25.65,25.59,25.61,596300.0,19.5732,19.6114,19.5656,19.5808,596300.0
2014-06-19 09:30:00,25.65,25.78,25.53,25.74,356400.0,19.6114,19.7108,19.5197,19.6802,356400.0
2014-06-19 10:00:00,25.74,25.77,25.7,25.77,766900.0,19.6802,19.7032,19.6497,19.7032,766900.0
2014-06-19 10:30:00,25.76,25.77,25.7,25.74,303000.0,19.6955,19.7032,19.6497,19.6802,303000.0
2014-06-19 11:00:00,25.74,25.77,25.73,25.77,312300.0,19.6802,19.7032,19.6726,19.7032,312300.0
2014-06-19 11:30:00,25.77,25.81,25.76,25.77,336900.0,19.7032,19.7338,19.6955,19.7032,336900.0
2014-06-19 12:00:00,25.77,25.78,25.76,25.77,131500.0,19.7032,19.7108,19.6955,19.7032,131500.0
2014-06-19 12:30:00,25.78,25.78,25.77,25.77,76100.0,19.7108,19.7108,19.7032,19.7032,76100.0
2014-06-19 13:00:00,25.78,25.83,25.77,25.82,209500.0,19.7108,19.7491,19.7032,19.7414,209500.0
2014-06-19 13:30:00,25.82,25.86,25.79,25.86,360600.0,19.7414,19.772,19.7185,19.772,360600.0
2014-06-19 14:00:00,25.86,25.88,25.83,25.88,247500.0,19.772,19.7873,19.7491,19.7873,247500.0
2014-06-19 14:30:00,25.88,25.92,25.87,25.92,265000.0,19.7873,19.8179,19.7796,19.8179,265000.0
2014-06-19 15:00:00,25.92,26.0,25.91,25.97,1059900.0,19.8179,19.879,19.8102,19.8561,1059900.0
2014-06-19 15:30:00,25.97,25.97,25.89,25.89,837200.0,19.8561,19.8561,19.7949,19.7949,837200.0
2014-06-20 09:30:00,25.98,26.03,25.82,26.02,1232200.0,19.8637,19.902,19.7414,19.8943,1232200.0
2014-06-20 10:00:00,26.01,26.02,25.95,25.95,839300.0,19.8867,19.8943,19.8408,19.8408,839300.0
2014-06-20 10:30:00,25.95,26.0,25.9,25.92,342900.0,19.8408,19.879,19.8026,19.8179,342900.0
2014-06-20 11:00:00,25.92,25.93,25.85,25.85,386300.0,19.8179,19.8255,19.7643,19.7643,386300.0
2014-06-20 11:30:00,25.85,25.86,25.8,25.8,277200.0,19.7643,19.772,19.7261,19.7261,277200.0
2014-06-20 12:00:00,25.8,25.83,25.71,25.72,478900.0,19.7261,19.7491,19.6573,19.665,478900.0
2014-06-20 12:30:00,25.71,25.73,25.69,25.71,133900.0,19.6573,19.6726,19.642,19.6573,133900.0
2014-06-20 13:00:00,25.71,25.79,25.7,25.79,193800.0,19.6573,19.7185,19.6497,19.7185,193800.0
2014-06-20 13:30:00,25.79,25.82,25.78,25.79,167600.0,19.7185,19.7414,19.7108,19.7185,167600.0
2014-06-20 14:00:00,25.8,25.81,25.77,25.8,172500.0,19.7261,19.7338,19.7032,19.7261,172500.0
2014-06-20 14:30:00,25.8,25.82,25.79,25.8,321700.0,19.7261,19.7414,19.7185,19.7261,321700.0
2014-06-20 15:00:00,25.8,25.82,25.77,25.78,219700.0,19.7261,19.7414,19.7032,19.7108,219700.0
2014-06-20 15:30:00,25.77,25.79,25.76,25.78,417700.0,19.7032,19.7185,19.6955,19.7108,417700.0
2014-06-23 09:30:00,25.78,25.79,25.74,25.76,162200.0,19.7108,19.7185,19.6802,19.6955,162200.0
2014-06-23 10:00:00,25.75,25.77,25.73,25.75,100300.0,19.6879,19.7032,19.6726,19.6879,100300.0
2014-06-23 10:30:00,25.75,25.77,25.69,25.7,421500.0,19.6879,19.7032,19.642,19.6497,421500.0
2014-06-23 11:00:00,25.71,25.72,25.69,25.7,138000.0,19.6573,19.665,19.642,19.6497,138000.0
2014-06-23 11:30:00,25.7,25.72,25.64,25.65,105400.0,19.6497,19.665,19.6038,19.6114,105400.0
2014-06-23 12:00:00,25.66,25.69,25.66,25.69,47600.0,19.6191,19.642,19.6191,19.642,47600.0
2014-06-23 12:30:00,25.69,25.69,25.68,25.69,33500.0,19.642,19.642,19.6344,19.642,33500.0
2014-06-23 13:00:00,25.69,25.69,25.6,25.61,174100.0,19.642,19.642,19.5732,19.5808,174100.0
2014-06-23 13:30:00,25.61,25.61,25.56,25.58,75700.0,19.5808,19.5808,19.5426,19.5579,75700.0
2014-06-23 14:00:00,25.57,25.61,25.57,25.6,125900.0,19.5503,19.5808,19.5503,19.5732,125900.0
2014-06-23 14:30:00,25.61,25.64,25.6,25.64,121900.0,19.5808,19.6038,19.5732,19.6038,121900.0
2014-06-23 15:00:00,25.64,25.64,25.59,25.64,495500.0,19.6038,19.6038,19.5656,19.6038,495500.0
2014-06-23 15:30:00,25.64,25.64,25.59,25.61,735400.0,19.6038,19.6038,19.5656,19.5808,735400.0
2014-06-24 09:30:00,25.59,25.61,25.54,25.56,246900.0,19.5656,19.5808,19.5273,19.5426,246900.0
2014-06-24 10:00:00,25.56,25.6,25.52,25.6,283300.0,19.5426,19.5732,19.512,19.5732,283300.0
2014-06-24 10:30:00,25.6,25.63,25.59,25.59,454100.0,19.5732,19.5961,19.5656,19.5656,454100.0
2014-06-24 11:00:00,25.6,25.61,25.57,25.57,290300.0,19.5732,19.5808,19.5503,19.5503,290300.0
2014-06-24 11:30:00,25.58,25.58,25.53,25.54,117000.0,19.5579,19.5579,19.5197,19.5273,117000.0
2014-06-24 12:00:00,25.53,25.54,25.48,25.52,302800.0,19.5197,19.5273,19.4815,19.512,302800.0
2014-06-24 12:30:00,25.52,25.53,25.5,25.51,198000.0,19.512,19.5197,19.4967,19.5044,198000.0
2014-06-24 13:00:00,25.51,25.51,25.42,25.42,357100.0,19.5044,19.5044,19.4356,19.4356,357100.0
2014-06-24 13:30:00,25.43,25.44,25.4,25.41,233600.0,19.4432,19.4509,19.4203,19.4279,233600.0
2014-06-24 14:00:00,25.41,25.51,25.41,25.5,211800.0,19.4279,19.5044,19.4279,19.4967,211800.0
2014-06-24 14:30:00,25.49,25.51,25.49,25.5,188000.0,19.4891,19.5044,19.4891,19.4967,188000.0
2014-06-24 15:00:00,25.5,25.5,25.44,25.48,248600.0,19.4967,19.4967,19.4509,19.4815,248600.0
2014-06-24 15:30:00,25.48,25.5,25.46,25.47,559400.0,19.4815,19.4967,19.4662,19.4738,559400.0
2014-06-25 09:30:00,25.45,25.45,25.36,25.4,227500.0,19.4585,19.4585,19.3897,19.4203,227500.0
2014-06-25 10:00:00,25.4,25.43,25.3,25.31,163400.0,19.4203,19.4432,19.3438,19.3515,163400.0
2014-06-25 10:30:00,25.32,25.32,25.3,25.32,108500.0,19.3591,19.3591,19.3438,19.3591,108500.0
2014-06-25 11:00:00,25.32,25.37,25.3,25.35,213400.0,19.3591,19.3973,19.3438,19.3821,213400.0
2014-06-25 11:30:00,25.35,25.35,25.33,25.35,110100.0,19.3821,19.3821,19.3668,19.3821,110100.0
2014-06-25 12:00:00,25.35,25.36,25.34,25.35,80900.0,19.3821,19.3897,19.3744,19.3821,80900.0
2014-06-25 12:30:00,25.34,25.36,25.33,25.34,102100.0,19.3744,19.3897,19.3668,19.3744,102100.0
2014-06-25 13:00:00,25.33,25.33,25.28,25.3,137000.0,19.3668,19.3668,19.3285,19.3438,137000.0
2014-06-25 13:30:00,25.3,25.3,25.27,25.28,128000.0,19.3438,19.3438,19.3209,19.3285,128000.0
2014-06-25 14:00:00,25.28,25.32,25.28,25.3,153900.0,19.3285,19.3591,19.3285,19.3438,153900.0
2014-06-25 14:30:00,25.3,25.32,25.29,25.32,132700.0,19.3438,19.3591,19.3362,19.3591,132700.0
2014-06-25 15:00:00,25.32,25.33,25.28,25.29,291900.0,19.3591,19.3668,19.3285,19.3362,291900.0
2014-06-25 15:30:00,25.29,25.37,25.28,25.34,1272800.0,19.3362,19.3973,19.3285,19.3744,1272800.0
2014-06-26 09:30:00,25.4,25.44,25.03,25.08,354700.0,19.4203,19.4509,19.1374,19.1756,354700.0
2014-06-26 10:00:00,25.09,25.18,25.08,25.17,216300.0,19.1833,19.2521,19.1756,19.2444,216300.0
2014-06-26 10:30:00,25.17,25.2,25.14,25.18,148500.0,19.2444,19.2674,19.2215,19.2521,148500.0
2014-06-26 11:00:00,25.19,25.21,25.14,25.18,219600.0,19.2597,19.275,19.2215,19.2521,219600.0
2014-06-26 11:30:00,25.18,25.2,25.16,25.2,271500.0,19.2521,19.2674,19.2368,19.2674,271500.0
2014-06-26 12:00:00,25.2,25.22,25.19,25.22,229600.0,19.2674,19.2827,19.2597,19.2827,229600.0
2014-06-26 12:30:00,25.22,25.22,25.19,25.19,691800.0,19.2827,19.2827,19.2597,19.2597,691800.0
2014-06-26 13:00:00,25.19,25.22,25.18,25.21,339700.0,19.2597,19.2827,19.2521,19.275,339700.0
2014-06-26 13:30:00,25.22,25.23,25.2,25.21,210000.0,19.2827,19.2903,19.2674,19.275,210000.0
2014-06-26 14:00:00,25.21,25.23,25.2,25.23,180900.0,19.275,19.2903,19.2674,19.2903,180900.0
2014-06-26 14:30:00,25.22,25.23,25.2,25.22,202700.0,19.2827,19.2903,19.2674,19.2827,202700.0
2014-06-26 15:00:00,25.22,25.23,25.2,25.21,229700.0,19.2827,19.2903,19.2674,19.275,229700.0
2014-06-26 15:30:00,25.2,25.23,25.2,25.2,518400.0,19.2674,19.2903,19.2674,19.2674,518400.0
2014-06-27 09:30:00,25.05,25.21,25.05,25.15,131400.0,19.1527,19.275,19.1527,19.2291,131400.0
2014-06-27 10:00:00,25.15,25.21,25.15,25.21,211400.0,19.2291,19.275,19.2291,19.275,211400.0
2014-06-27 10:30:00,25.21,25.23,25.2,25.21,153000.0,19.275,19.2903,19.2674,19.275,153000.0
2014-06-27 11:00:00,25.2,25.24,25.19,25.23,132200.0,19.2674,19.298,19.2597,19.2903,132200.0
2014-06-27 11:30:00,25.22,25.23,25.2,25.2,84900.0,19.2827,19.2903,19.2674,19.2674,84900.0
2014-06-27 12:00:00,25.21,25.21,25.2,25.21,87400.0,19.275,19.275,19.2674,19.275,87400.0
2014-06-27 12:30:00,25.2,25.21,25.18,25.19,191100.0,19.2674,19.275,19.2521,19.2597,191100.0
2014-06-27 13:00:00,25.19,25.2,25.18,25.19,87500.0,19.2597,19.2674,19.2521,19.2597,87500.0
2014-06-27 13:30:00,25.19,25.21,25.18,25.2,186200.0,19.2597,19.275,19.2521,19.2674,186200.0
2014-06-27 14:00:00,25.19,25.22,25.19,25.21,110900.0,19.2597,19.2827,19.2597,19.275,110900.0
2014-06-27 14:30:00,25.21,25.22,25.2,25.2,86300.0,19.275,19.2827,19.2674,19.2674,86300.0
2014-06-27 15:00:00,25.2,25.22,25.2,25.2,134000.0,19.2674,19.2827,19.2674,19.2674,134000.0
2014-06-27 15:30:00,25.21,25.26,25.2,25.26,842900.0,19.275,19.3132,19.2674,19.3132,842900.0
2014-06-30 09:30:00,25.27,25.28,25.22,25.27,134800.0,19.3209,19.3285,19.2827,19.3209,134800.0
2014-06-30 10:00:00,25.28,25.38,25.28,25.37,228400.0,19.3285,19.405,19.3285,19.3973,228400.0
2014-06-30 10:30:00,25.37,25.38,25.32,25.32,128400.0,19.3973,19.405,19.3591,19.3591,128400.0
2014-06-30 11:00:00,25.33,25.34,25.3,25.32,111900.0,19.3668,19.3744,19.3438,19.3591,111900.0
2014-06-30 11:30:00,25.33,25.35,25.32,25.33,115500.0,19.3668,19.3821,19.3591,19.3668,115500.0
2014-06-30 12:00:00,25.33,25.34,25.32,25.34,64800.0,19.3668,19.3744,19.3591,19.3744,64800.0
2014-06-30 12:30:00,25.34,25.36,25.32,25.33,108600.0,19.3744,19.3897,19.3591,19.3668,108600.0
2014-06-30 13:00:00,25.33,25.36,25.33,25.35,62300.0,19.3668,19.3897,19.3668,19.3821,62300.0
2014-06-30 13:30:00,25.35,25.38,25.35,25.35,78600.0,19.3821,19.405,19.3821,19.3821,78600.0
2014-06-30 14:00:00,25.35,25.39,25.35,25.37,88600.0,19.3821,19.4126,19.3821,19.3973,88600.0
2014-06-30 14:30:00,25.38,25.38,25.37,25.37,137000.0,19.405,19.405,19.3973,19.3973,137000.0
2014-06-30 15:00:00,25.38,25.38,25.37,25.38,88900.0,19.405,19.405,19.3973,19.405,88900.0
2014-06-30 15:30:00,25.38,25.39,25.35,25.35,695500.0,19.405,19.4126,19.3821,19.3821,695500.0
2014-07-01 09:30:00,25.44,25.56,25.42,25.53,271100.0,19.4509,19.5426,19.4356,19.5197,271100.0
2014-07-01 10:00:00,25.52,25.52,25.49,25.5,197000.0,19.512,19.512,19.4891,19.4967,197000.0
2014-07-01 10:30:00,25.5,25.52,25.49,25.5,86700.0,19.4967,19.512,19.4891,19.4967,86700.0
2014-07-01 11:00:00,25.51,25.53,25.5,25.51,85300.0,19.5044,19.5197,19.4967,19.5044,85300.0
2014-07-01 11:30:00,25.51,25.52,25.5,25.52,95400.0,19.5044,19.512,19.4967,19.512,95400.0
2014-07-01 12:00:00,25.51,25.52,25.5,25.5,35700.0,19.5044,19.512,19.4967,19.4967,35700.0
2014-07-01 12:30:00,25.5,25.53,25.5,25.51,95200.0,19.4967,19.5197,19.4967,19.5044,95200.0
2014-07-01 13:00:00,25.51,25.53,25.5,25.52,105600.0,19.5044,19.5197,19.4967,19.512,105600.0
2014-07-01 13:30:00,25.52,25.52,25.5,25.5,66400.0,19.512,19.512,19.4967,19.4967,66400.0
2014-07-01 14:00:00,25.51,25.51,25.5,25.51,36300.0,19.5044,19.5044,19.4967,19.5044,36300.0
2014-07-01 14:30:00,25.5,25.51,25.49,25.49,134100.0,19.4967,19.5044,19.4891,19.4891,134100.0
2014-07-01 15:00:00,25.5,25.5,25.48,25.49,192700.0,19.4967,19.4967,19.4815,19.4891,192700.0
2014-07-01 15:30:00,25.49,25.52,25.48,25.49,355200.0,19.4891,19.512,19.4815,19.4891,355200.0
2014-07-02 09:30:00,25.35,25.54,25.33,25.49,386400.0,19.3821,19.5273,19.3668,19.4891,386400.0
2014-07-02 10:00:00,25.49,25.53,25.33,25.35,221600.0,19.4891,19.5197,19.3668,19.3821,221600.0
2014-07-02 10:30:00,25.35,25.37,25.34,25.34,57600.0,19.3821,19.3973,19.3744,19.3744,57600.0
2014-07-02 11:00:00,25.34,25.38,25.3,25.32,309200.0,19.3744,19.405,19.3438,19.3591,309200.0
2014-07-02 11:30:00,25.33,25.33,25.28,25.31,101600.0,19.3668,19.3668,19.3285,19.3515,101600.0
2014-07-02 12:00:00,25.32,25.33,25.3,25.31,55800.0,19.3591,19.3668,19.3438,19.3515,55800.0
2014-07-02 12:30:00,25.31,25.31,25.24,25.26,66400.0,19.3515,19.3515,19.298,19.3132,66400.0
2014-07-02 13:00:00,25.27,25.28,25.24,25.28,54600.0,19.3209,19.3285,19.298,19.3285,54600.0
2014-07-02 13:30:00,25.28,25.28,25.25,25.26,43000.0,19.3285,19.3285,19.3056,19.3132,43000.0
2014-07-02 14:00:00,25.25,25.26,25.25,25.25,61800.0,19.3056,19.3132,19.3056,19.3056,61800.0
2014-07-02 14:30:00,25.25,25.25,25.2,25.21,122500.0,19.3056,19.3056,19.2674,19.275,122500.0
2014-07-02 15:00:00,25.21,25.22,25.19,25.2,108300.0,19.275,19.2827,19.2597,19.2674,108300.0
2014-07-02 15:30:00,25.2,25.21,25.18,25.2,427900.0,19.2674,19.275,19.2521,19.2674,427900.0
2014-07-03 09:30:00,24.87,25.38,24.74,25.14,491400.0,19.0151,19.405,18.9157,19.2215,491400.0
2014-07-03 10:00:00,25.15,25.17,25.12,25.13,161900.0,19.2291,19.2444,19.2062,19.2139,161900.0
2014-07-03 10:30:00,25.13,25.18,25.12,25.16,149200.0,19.2139,19.2521,19.2062,19.2368,149200.0
2014-07-03 11:00:00,25.15,25.18,25.1,25.13,203200.0,19.2291,19.2521,19.1909,19.2139,203200.0
2014-07-03 11:30:00,25.13,25.17,25.13,25.16,135800.0,19.2139,19.2444,19.2139,19.2368,135800.0
2014-07-03 12:00:00,25.16,25.18,25.15,25.18,137800.0,19.2368,19.2521,19.2291,19.2521,137800.0
2014-07-03 12:30:00,25.18,25.18,25.15,25.16,250400.0,19.2521,19.2521,19.2291,19.2368,250400.0
2014-07-07 09:30:00,25.21,25.29,25.15,25.22,269500.0,19.275,19.3362,19.2291,19.2827,269500.0
2014-07-07 10:00:00,25.21,25.31,25.2,25.26,207000.0,19.275,19.3515,19.2674,19.3132,207000.0
2014-07-07 10:30:00,25.27,25.27,25.15,25.15,81700.0,19.3209,19.3209,19.2291,19.2291,81700.0
2014-07-07 11:00:00,25.15,25.17,25.14,25.17,175200.0,19.2291,19.2444,19.2215,19.2444,175200.0
2014-07-07 11:30:00,25.17,25.18,25.15,25.15,87100.0,19.2444,19.2521,19.2291,19.2291,87100.0
2014-07-07 12:00:00,25.15,25.18,25.14,25.18,74300.0,19.2291,19.2521,19.2215,19.2521,74300.0
2014-07-07 12:30:00,25.18,25.18,25.15,25.16,71300.0,19.2521,19.2521,19.2291,19.2368,71300.0
2014-07-07 13:00:00,25.16,25.16,25.13,25.14,114600.0,19.2368,19.2368,19.2139,19.2215,114600.0
2014-07-07 13:30:00,25.14,25.16,25.1,25.1,191600.0,19.2215,19.2368,19.1909,19.1909,191600.0
2014-07-07 14:00:00,25.1,25.1,25.05,25.05,121100.0,19.1909,19.1909,19.1527,19.1527,121100.0
2014-07-07 14:30:00,25.05,25.06,25.02,25.06,144400.0,19.1527,19.1603,19.1297,19.1603,144400.0
2014-07-07 15:00:00,25.05,25.11,25.05,25.11,205900.0,19.1527,19.1986,19.1527,19.1986,205900.0
2014-07-07 15:30:00,25.11,25.11,25.07,25.09,554200.0,19.1986,19.1986,19.168,19.1833,554200.0
2014-07-08 09:30:00,25.07,25.2,25.07,25.15,157100.0,19.168,19.2674,19.168,19.2291,157100.0
2014-07-08 10:00:00,25.15,25.16,25.1,25.16,78000.0,19.2291,19.2368,19.1909,19.2368,78000.0
2014-07-08 10:30:00,25.15,25.15,25.06,25.09,213400.0,19.2291,19.2291,19.1603,19.1833,213400.0
2014-07-08 11:00:00,25.09,25.11,25.04,25.04,106600.0,19.1833,19.1986,19.145,19.145,106600.0
2014-07-08 11:30:00,25.04,25.1,25.04,25.05,169600.0,19.145,19.1909,19.145,19.1527,169600.0
2014-07-08 12:00:00,25.05,25.07,25.02,25.04,56300.0,19.1527,19.168,19.1297,19.145,56300.0
2014-07-08 12:30:00,25.04,25.07,25.02,25.07,34300.0,19.145,19.168,19.1297,19.168,34300.0
2014-07-08 13:00:00,25.07,25.07,25.04,25.07,37100.0,19.168,19.168,19.145,19.168,37100.0
2014-07-08 13:30:00,25.07,25.11,25.06,25.08,240000.0,19.168,19.1986,19.1603,19.1756,240000.0
2014-07-08 14:00:00,25.08,25.09,25.07,25.08,73700.0,19.1756,19.1833,19.168,19.1756,73700.0
2014-07-08 14:30:00,25.08,25.09,25.07,25.09,98300.0,19.1756,19.1833,19.168,19.1833,98300.0
2014-07-08 15:00:00,25.09,25.12,25.07,25.12,217600.0,19.1833,19.2062,19.168,19.2062,217600.0
2014-07-08 15:30:00,25.11,25.17,25.11,25.16,1858600.0,19.1986,19.2444,19.1986,19.2368,1858600.0
2014-07-09 09:30:00,25.15,25.33,25.13,25.19,518200.0,19.2291,19.3668,19.2139,19.2597,518200.0
2014-07-09 10:00:00,25.19,25.21,25.13,25.19,207900.0,19.2597,19.275,19.2139,19.2597,207900.0
2014-07-09 10:30:00,25.19,25.26,25.17,25.17,179600.0,19.2597,19.3132,19.2444,19.2444,179600.0
2014-07-09 11:00:00,25.18,25.18,25.11,25.13,285500.0,19.2521,19.2521,19.1986,19.2139,285500.0
2014-07-09 11:30:00,25.12,25.13,25.06,25.08,82800.0,19.2062,19.2139,19.1603,19.1756,82800.0
2014-07-09 12:00:00,25.07,25.13,25.07,25.13,62500.0,19.168,19.2139,19.168,19.2139,62500.0
2014-07-09 12:30:00,25.13,25.13,25.07,25.07,52000.0,19.2139,19.2139,19.168,19.168,52000.0
2014-07-09 13:00:00,25.07,25.2,25.07,25.14,201300.0,19.168,19.2674,19.168,19.2215,201300.0
2014-07-09 13:30:00,25.14,25.16,25.13,25.15,72400.0,19.2215,19.2368,19.2139,19.2291,72400.0
2014-07-09 14:00:00,25.16,25.18,25.15,25.17,262900.0,19.2368,19.2521,19.2291,19.2444,262900.0
2014-07-09 14:30:00,25.17,25.18,25.15,25.15,107400.0,19.2444,19.2521,19.2291,19.2291,107400.0
2014-07-09 15:00:00,25.15,25.19,25.14,25.17,146800.0,19.2291,19.2597,19.2215,19.2444,146800.0
2014-07-09 15:30:00,25.18,25.2,25.14,25.18,552000.0,19.2521,19.2674,19.2215,19.2521,552000.0
2014-07-10 09:30:00,24.75,24.92,24.42,24.58,1212900.0,18.9233,19.0533,18.671,18.7933,1212900.0
2014-07-10 10:00:00,24.59,24.7,24.51,24.59,1139300.0,18.801,18.8851,18.7398,18.801,1139300.0
2014-07-10 10:30:00,24.58,24.69,24.54,24.68,1029700.0,18.7933,18.8774,18.7627,18.8698,1029700.0
2014-07-10 11:00:00,24.68,24.75,24.64,24.7,530900.0,18.8698,18.9233,18.8392,18.8851,530900.0
2014-07-10 11:30:00,24.7,24.73,24.61,24.64,1040600.0,18.8851,18.908,18.8163,18.8392,1040600.0
2014-07-10 12:00:00,24.64,24.7,24.59,24.66,252200.0,18.8392,18.8851,18.801,18.8545,252200.0
2014-07-10 12:30:00,24.66,24.72,24.64,24.69,191400.0,18.8545,18.9004,18.8392,18.8774,191400.0
2014-07-10 13:00:00,24.69,24.72,24.61,24.72,315100.0,18.8774,18.9004,18.8163,18.9004,315100.0
2014-07-10 13:30:00,24.72,24.72,24.64,24.64,549700.0,18.9004,18.9004,18.8392,18.8392,549700.0
2014-07-10 14:00:00,24.64,24.67,24.62,24.66,206300.0,18.8392,18.8621,18.8239,18.8545,206300.0
2014-07-10 14:30:00,24.67,24.67,24.59,24.6,214500.0,18.8621,18.8621,18.801,18.8086,214500.0
2014-07-10 15:00:00,24.6,24.6,24.49,24.55,900300.0,18.8086,18.8086,18.7245,18.7704,900300.0
2014-07-10 15:30:00,24.55,24.56,24.52,24.52,602300.0,18.7704,18.778,18.7475,18.7475,602300.0
2014-07-11 09:30:00,24.48,24.54,24.29,24.4,485500.0,18.7169,18.7627,18.5716,18.6557,485500.0
2014-07-11 10:00:00,24.4,24.48,24.38,24.4,318200.0,18.6557,18.7169,18.6404,18.6557,318200.0
2014-07-11 10:30:00,24.41,24.41,24.34,24.35,616700.0,18.6634,18.6634,18.6098,18.6175,616700.0
2014-07-11 11:00:00,24.35,24.4,24.34,24.36,155000.0,18.6175,18.6557,18.6098,18.6251,155000.0
2014-07-11 11:30:00,24.36,24.37,24.31,24.34,145000.0,18.6251,18.6328,18.5869,18.6098,145000.0
2014-07-11 12:00:00,24.34,24.39,24.33,24.35,134800.0,18.6098,18.6481,18.6022,18.6175,134800.0
2014-07-11 12:30:00,24.35,24.37,24.35,24.36,98000.0,18.6175,18.6328,18.6175,18.6251,98000.0
2014-07-11 13:00:00,24.36,24.38,24.33,24.34,134100.0,18.6251,18.6404,18.6022,18.6098,134100.0
2014-07-11 13:30:00,24.34,24.35,24.32,24.35,151600.0,18.6098,18.6175,18.5945,18.6175,151600.0
2014-07-11 14:00:00,24.35,24.36,24.35,24.36,315100.0,18.6175,18.6251,18.6175,18.6251,315100.0
2014-07-11 14:30:00,24.36,24.36,24.34,24.36,257300.0,18.6251,18.6251,18.6098,18.6251,257300.0
2014-07-11 15:00:00,24.36,24.42,24.36,24.4,413800.0,18.6251,18.671,18.6251,18.6557,413800.0
2014-07-11 15:30:00,24.4,24.43,24.39,24.43,825900.0,18.6557,18.6786,18.6481,18.6786,825900.0
2014-07-14 09:30:00,24.49,24.78,24.48,24.68,886300.0,18.7245,18.9462,18.7169,18.8698,886300.0
2014-07-14 10:00:00,24.68,24.7,24.55,24.61,597600.0,18.8698,18.8851,18.7704,18.8163,597600.0
2014-07-14 10:30:00,24.61,24.65,24.61,24.62,84700.0,18.8163,18.8469,18.8163,18.8239,84700.0
2014-07-14 11:00:00,24.61,24.62,24.49,24.5,362400.0,18.8163,18.8239,18.7245,18.7322,362400.0
2014-07-14 11:30:00,24.5,24.51,24.46,24.47,126200.0,18.7322,18.7398,18.7016,18.7092,126200.0
2014-07-14 12:00:00,24.46,24.46,24.42,24.43,106300.0,18.7016,18.7016,18.671,18.6786,106300.0
2014-07-14 12:30:00,24.42,24.46,24.41,24.42,162700.0,18.671,18.7016,18.6634,18.671,162700.0
2014-07-14 13:00:00,24.41,24.42,24.36,24.36,123000.0,18.6634,18.671,18.6251,18.6251,123000.0
2014-07-14 13:30:00,24.36,24.47,24.34,24.47,266200.0,18.6251,18.7092,18.6098,18.7092,266200.0
2014-07-14 14:00:00,24.46,24.48,24.4,24.44,189800.0,18.7016,18.7169,18.6557,18.6863,189800.0
2014-07-14 14:30:00,24.44,24.47,24.42,24.44,189000.0,18.6863,18.7092,18.671,18.6863,189000.0
2014-07-14 15:00:00,24.45,24.45,24.38,24.41,346800.0,18.6939,18.6939,18.6404,18.6634,346800.0
2014-07-14 15:30:00,24.41,24.42,24.38,24.41,741700.0,18.6634,18.671,18.6404,18.6634,741700.0
2014-07-15 09:30:00,24.46,24.68,24.39,24.6,388300.0,18.7016,18.8698,18.6481,18.8086,388300.0
2014-07-15 10:00:00,24.6,24.61,24.51,24.55,467000.0,18.8086,18.8163,18.7398,18.7704,467000.0
2014-07-15 10:30:00,24.55,24.56,24.46,24.51,328400.0,18.7704,18.778,18.7016,18.7398,328400.0
2014-07-15 11:00:00,24.51,24.51,24.41,24.41,188800.0,18.7398,18.7398,18.6634,18.6634,188800.0
2014-07-15 11:30:00,24.4,24.44,24.38,24.39,217200.0,18.6557,18.6863,18.6404,18.6481,217200.0
2014-07-15 12:00:00,24.39,24.39,24.32,24.35,256400.0,18.6481,18.6481,18.5945,18.6175,256400.0
2014-07-15 12:30:00,24.35,24.35,24.31,24.32,143300.0,18.6175,18.6175,18.5869,18.5945,143300.0
2014-07-15 13:00:00,24.31,24.33,24.29,24.29,247500.0,18.5869,18.6022,18.5716,18.5716,247500.0
2014-07-15 13:30:00,24.29,24.34,24.29,24.34,352900.0,18.5716,18.6098,18.5716,18.6098,352900.0
2014-07-15 14:00:00,24.34,24.41,24.33,24.39,192900.0,18.6098,18.6634,18.6022,18.6481,192900.0
2014-07-15 14:30:00,24.39,24.4,24.37,24.4,322000.0,18.6481,18.6557,18.6328,18.6557,322000.0
2014-07-15 15:00:00,24.4,24.4,24.36,24.38,292400.0,18.6557,18.6557,18.6251,18.6404,292400.0
2014-07-15 15:30:00,24.38,24.41,24.37,24.39,891800.0,18.6404,18.6634,18.6328,18.6481,891800.0
2014-07-16 09:30:00,24.5,24.53,24.42,24.5,312800.0,18.7322,18.7551,18.671,18.7322,312800.0
2014-07-16 10:00:00,24.49,24.54,24.41,24.45,509700.0,18.7245,18.7627,18.6634,18.6939,509700.0
2014-07-16 10:30:00,24.44,24.46,24.41,24.46,136000.0,18.6863,18.7016,18.6634,18.7016,136000.0
2014-07-16 11:00:00,24.46,24.48,24.4,24.41,216900.0,18.7016,18.7169,18.6557,18.6634,216900.0
2014-07-16 11:30:00,24.4,24.42,24.32,24.35,201300.0,18.6557,18.671,18.5945,18.6175,201300.0
2014-07-16 12:00:00,24.35,24.4,24.32,24.39,97900.0,18.6175,18.6557,18.5945,18.6481,97900.0
2014-07-16 12:30:00,24.38,24.41,24.38,24.41,81100.0,18.6404,18.6634,18.6404,18.6634,81100.0
2014-07-16 13:00:00,24.41,24.42,24.39,24.41,220900.0,18.6634,18.671,18.6481,18.6634,220900.0
2014-07-16 13:30:00,24.41,24.42,24.38,24.42,133600.0,18.6634,18.671,18.6404,18.671,133600.0
2014-07-16 14:00:00,24.42,24.46,24.41,24.42,89900.0,18.671,18.7016,18.6634,18.671,89900.0
2014-07-16 14:30:00,24.41,24.45,24.41,24.45,218400.0,18.6634,18.6939,18.6634,18.6939,218400.0
2014-07-16 15:00:00,24.45,24.45,24.41,24.44,235800.0,18.6939,18.6939,18.6634,18.6863,235800.0
2014-07-16 15:30:00,24.44,24.45,24.41,24.44,720700.0,18.6863,18.6939,18.6634,18.6863,720700.0
2014-07-17 09:30:00,24.37,24.69,24.33,24.56,475800.0,18.6328,18.8774,18.6022,18.778,475800.0
2014-07-17 10:00:00,24.56,24.6,24.53,24.56,216000.0,18.778,18.8086,18.7551,18.778,216000.0
2014-07-17 10:30:00,24.57,24.57,24.52,24.54,86200.0,18.7857,18.7857,18.7475,18.7627,86200.0
2014-07-17 11:00:00,24.54,24.54,24.46,24.46,258800.0,18.7627,18.7627,18.7016,18.7016,258800.0
2014-07-17 11:30:00,24.46,24.49,24.43,24.43,216200.0,18.7016,18.7245,18.6786,18.6786,216200.0
2014-07-17 12:00:00,24.43,24.44,24.38,24.44,97600.0,18.6786,18.6863,18.6404,18.6863,97600.0
2014-07-17 12:30:00,24.44,24.48,24.43,24.48,97000.0,18.6863,18.7169,18.6786,18.7169,97000.0
2014-07-17 13:00:00,24.47,24.51,24.47,24.48,111300.0,18.7092,18.7398,18.7092,18.7169,111300.0
2014-07-17 13:30:00,24.48,24.48,24.39,24.39,178100.0,18.7169,18.7169,18.6481,18.6481,178100.0
2014-07-17 14:00:00,24.39,24.4,24.32,24.34,232900.0,18.6481,18.6557,18.5945,18.6098,232900.0
2014-07-17 14:30:00,24.34,24.35,24.28,24.32,251000.0,18.6098,18.6175,18.564,18.5945,251000.0
2014-07-17 15:00:00,24.32,24.32,24.23,24.23,291400.0,18.5945,18.5945,18.5257,18.5257,291400.0
2014-07-17 15:30:00,24.23,24.25,24.15,24.15,1039800.0,18.5257,18.541,18.4646,18.4646,1039800.0
2014-07-18 09:30:00,24.15,24.22,24.05,24.11,613600.0,18.4646,18.5181,18.3881,18.434,613600.0
2014-07-18 10:00:00,24.11,24.12,24.06,24.1,309000.0,18.434,18.4416,18.3958,18.4263,309000.0
2014-07-18 10:30:00,24.1,24.12,24.06,24.12,322500.0,18.4263,18.4416,18.3958,18.4416,322500.0
2014-07-18 11:00:00,24.12,24.15,24.11,24.14,475500.0,18.4416,18.4646,18.434,18.4569,475500.0
2014-07-18 11:30:00,24.14,24.2,24.13,24.13,720100.0,18.4569,18.5028,18.4493,18.4493,720100.0
2014-07-18 12:00:00,24.14,24.18,24.13,24.17,226000.0,18.4569,18.4875,18.4493,18.4799,226000.0
2014-07-18 12:30:00,24.17,24.17,24.1,24.11,291300.0,18.4799,18.4799,18.4263,18.434,291300.0
2014-07-18 13:00:00,24.11,24.15,24.11,24.14,80700.0,18.434,18.4646,18.434,18.4569,80700.0
2014-07-18 13:30:00,24.14,24.15,24.12,24.14,233400.0,18.4569,18.4646,18.4416,18.4569,233400.0
2014-07-18 14:00:00,24.13,24.16,24.1,24.14,250400.0,18.4493,18.4722,18.4263,18.4569,250400.0
2014-07-18 14:30:00,24.14,24.15,24.13,24.14,258600.0,18.4569,18.4646,18.4493,18.4569,258600.0
2014-07-18 15:00:00,24.14,24.19,24.13,24.17,399800.0,18.4569,18.4951,18.4493,18.4799,399800.0
2014-07-18 15:30:00,24.17,24.18,24.14,24.16,992700.0,18.4799,18.4875,18.4569,18.4722,992700.0
2014-07-21 09:30:00,24.15,24.28,24.1,24.26,500100.0,18.4646,18.564,18.4263,18.5487,500100.0
2014-07-21 10:00:00,24.27,24.27,24.18,24.19,332200.0,18.5563,18.5563,18.4875,18.4951,332200.0
2014-07-21 10:30:00,24.19,24.21,24.15,24.16,126300.0,18.4951,18.5104,18.4646,18.4722,126300.0
2014-07-21 11:00:00,24.16,24.22,24.16,24.21,154200.0,18.4722,18.5181,18.4722,18.5104,154200.0
2014-07-21 11:30:00,24.22,24.22,24.16,24.22,614200.0,18.5181,18.5181,18.4722,18.5181,614200.0
2014-07-21 12:00:00,24.21,24.24,24.21,24.23,145400.0,18.5104,18.5334,18.5104,18.5257,145400.0
2014-07-21 12:30:00,24.23,24.24,24.22,24.23,97700.0,18.5257,18.5334,18.5181,18.5257,97700.0
2014-07-21 13:00:00,24.23,24.24,24.23,24.23,81100.0,18.5257,18.5334,18.5257,18.5257,81100.0
2014-07-21 13:30:00,24.23,24.24,24.2,24.23,253700.0,18.5257,18.5334,18.5028,18.5257,253700.0
2014-07-21 14:00:00,24.23,24.23,24.21,24.23,176900.0,18.5257,18.5257,18.5104,18.5257,176900.0
2014-07-21 14:30:00,24.23,24.27,24.23,24.25,370200.0,18.5257,18.5563,18.5257,18.541,370200.0
2014-07-21 15:00:00,24.24,24.28,24.23,24.28,173600.0,18.5334,18.564,18.5257,18.564,173600.0
2014-07-21 15:30:00,24.28,24.28,24.23,24.23,356300.0,18.564,18.564,18.5257,18.5257,356300.0
2014-07-22 09:30:00,24.23,24.26,24.11,24.17,207000.0,18.5257,18.5487,18.434,18.4799,207000.0
2014-07-22 10:00:00,24.16,24.18,24.14,24.16,207300.0,18.4722,18.4875,18.4569,18.4722,207300.0
2014-07-22 10:30:00,24.16,24.19,24.13,24.16,200400.0,18.4722,18.4951,18.4493,18.4722,200400.0
2014-07-22 11:00:00,24.16,24.19,24.15,24.16,201100.0,18.4722,18.4951,18.4646,18.4722,201100.0
2014-07-22 11:30:00,24.16,24.19,24.13,24.19,135800.0,18.4722,18.4951,18.4493,18.4951,135800.0
2014-07-22 12:00:00,24.19,24.19,24.16,24.19,181300.0,18.4951,18.4951,18.4722,18.4951,181300.0
2014-07-22 12:30:00,24.18,24.19,24.17,24.19,74800.0,18.4875,18.4951,18.4799,18.4951,74800.0
2014-07-22 13:00:00,24.19,24.19,24.15,24.18,123100.0,18.4951,18.4951,18.4646,18.4875,123100.0
2014-07-22 13:30:00,24.17,24.19,24.16,24.19,98200.0,18.4799,18.4951,18.4722,18.4951,98200.0
2014-07-22 14:00:00,24.18,24.2,24.17,24.18,114100.0,18.4875,18.5028,18.4799,18.4875,114100.0
2014-07-22 14:30:00,24.19,24.19,24.16,24.18,167900.0,18.4951,18.4951,18.4722,18.4875,167900.0
2014-07-22 15:00:00,24.18,24.18,24.16,24.18,133800.0,18.4875,18.4875,18.4722,18.4875,133800.0
2014-07-22 15:30:00,24.18,24.19,24.16,24.17,507900.0,18.4875,18.4951,18.4722,18.4799,507900.0
2014-07-23 09:30:00,24.26,24.26,24.08,24.14,281800.0,18.5487,18.5487,18.411,18.4569,281800.0
2014-07-23 10:00:00,24.14,24.15,24.05,24.07,501100.0,18.4569,18.4646,18.3881,18.4034,501100.0
2014-07-23 10:30:00,24.07,24.17,24.06,24.11,451300.0,18.4034,18.4799,18.3958,18.434,451300.0
2014-07-23 11:00:00,24.11,24.13,24.07,24.08,191500.0,18.434,18.4493,18.4034,18.411,191500.0
2014-07-23 11:30:00,24.07,24.1,24.07,24.08,177400.0,18.4034,18.4263,18.4034,18.411,177400.0
2014-07-23 12:00:00,24.08,24.12,24.07,24.09,210200.0,18.411,18.4416,18.4034,18.4187,210200.0
2014-07-23 12:30:00,24.09,24.12,24.08,24.11,155000.0,18.4187,18.4416,18.411,18.434,155000.0
2014-07-23 13:00:00,24.11,24.13,24.09,24.13,127600.0,18.434,18.4493,18.4187,18.4493,127600.0
2014-07-23 13:30:00,24.13,24.14,24.11,24.11,138600.0,18.4493,18.4569,18.434,18.434,138600.0
2014-07-23 14:00:00,24.12,24.12,24.07,24.08,97800.0,18.4416,18.4416,18.4034,18.411,97800.0
2014-07-23 14:30:00,24.08,24.12,24.08,24.11,147900.0,18.411,18.4416,18.411,18.434,147900.0
2014-07-23 15:00:00,24.11,24.13,24.11,24.13,225600.0,18.434,18.4493,18.434,18.4493,225600.0
2014-07-23 15:30:00,24.13,24.13,24.12,24.12,321100.0,18.4493,18.4493,18.4416,18.4416,321100.0
2014-07-24 09:30:00,24.23,24.23,24.11,24.21,274400.0,18.5257,18.5257,18.434,18.5104,274400.0
2014-07-24 10:00:00,24.2,24.24,24.18,24.21,446200.0,18.5028,18.5334,18.4875,18.5104,446200.0
2014-07-24 10:30:00,24.21,24.21,24.14,24.14,306000.0,18.5104,18.5104,18.4569,18.4569,306000.0
2014-07-24 11:00:00,24.14,24.23,24.14,24.23,161100.0,18.4569,18.5257,18.4569,18.5257,161100.0
2014-07-24 11:30:00,24.22,24.24,24.21,24.21,151000.0,18.5181,18.5334,18.5104,18.5104,151000.0
2014-07-24 12:00:00,24.22,24.26,24.21,24.23,171600.0,18.5181,18.5487,18.5104,18.5257,171600.0
2014-07-24 12:30:00,24.23,24.28,24.22,24.27,106800.0,18.5257,18.564,18.5181,18.5563,106800.0
2014-07-24 13:00:00,24.27,24.27,24.22,24.27,113100.0,18.5563,18.5563,18.5181,18.5563,113100.0
2014-07-24 13:30:00,24.27,24.29,24.25,24.29,124700.0,18.5563,18.5716,18.541,18.5716,124700.0
2014-07-24 14:00:00,24.28,24.31,24.27,24.29,241100.0,18.564,18.5869,18.5563,18.5716,241100.0
2014-07-24 14:30:00,24.29,24.3,24.27,24.27,223900.0,18.5716,18.5793,18.5563,18.5563,223900.0
2014-07-24 15:00:00,24.27,24.32,24.26,24.32,247000.0,18.5563,18.5945,18.5487,18.5945,247000.0
2014-07-24 15:30:00,24.32,24.35,24.29,24.33,406400.0,18.5945,18.6175,18.5716,18.6022,406400.0
2014-07-25 09:30:00,24.18,24.31,24.14,24.24,141500.0,18.4875,18.5869,18.4569,18.5334,141500.0
2014-07-25 10:00:00,24.24,24.26,24.2,24.23,147400.0,18.5334,18.5487,18.5028,18.5257,147400.0
2014-07-25 10:30:00,24.23,24.28,24.23,24.25,332300.0,18.5257,18.564,18.5257,18.541,332300.0
2014-07-25 11:00:00,24.25,24.25,24.2,24.23,269200.0,18.541,18.541,18.5028,18.5257,269200.0
2014-07-25 11:30:00,24.23,24.25,24.19,24.21,399200.0,18.5257,18.541,18.4951,18.5104,399200.0
2014-07-25 12:00:00,24.21,24.23,24.2,24.23,125400.0,18.5104,18.5257,18.5028,18.5257,125400.0
2014-07-25 12:30:00,24.23,24.25,24.22,24.23,211900.0,18.5257,18.541,18.5181,18.5257,211900.0
2014-07-25 13:00:00,24.24,24.25,24.22,24.23,221700.0,18.5334,18.541,18.5181,18.5257,221700.0
2014-07-25 13:30:00,24.23,24.23,24.19,24.21,122400.0,18.5257,18.5257,18.4951,18.5104,122400.0
2014-07-25 14:00:00,24.22,24.22,24.19,24.2,170400.0,18.5181,18.5181,18.4951,18.5028,170400.0
2014-07-25 14:30:00,24.19,24.22,24.18,24.2,160300.0,18.4951,18.5181,18.4875,18.5028,160300.0
2014-07-25 15:00:00,24.2,24.2,24.17,24.2,172100.0,18.5028,18.5028,18.4799,18.5028,172100.0
2014-07-25 15:30:00,24.2,24.2,24.18,24.19,569800.0,18.5028,18.5028,18.4875,18.4951,569800.0
2014-07-28 09:30:00,24.16,24.23,24.06,24.1,147800.0,18.4722,18.5257,18.3958,18.4263,147800.0
2014-07-28 10:00:00,24.1,24.11,24.02,24.08,210000.0,18.4263,18.434,18.3652,18.411,210000.0
2014-07-28 10:30:00,24.08,24.12,24.07,24.11,153700.0,18.411,18.4416,18.4034,18.434,153700.0
2014-07-28 11:00:00,24.1,24.19,24.1,24.19,236900.0,18.4263,18.4951,18.4263,18.4951,236900.0
2014-07-28 11:30:00,24.19,24.2,24.17,24.18,147500.0,18.4951,18.5028,18.4799,18.4875,147500.0
2014-07-28 12:00:00,24.17,24.18,24.14,24.15,127900.0,18.4799,18.4875,18.4569,18.4646,127900.0
2014-07-28 12:30:00,24.16,24.16,24.1,24.12,97800.0,18.4722,18.4722,18.4263,18.4416,97800.0
2014-07-28 13:00:00,24.12,24.13,24.08,24.13,170500.0,18.4416,18.4493,18.411,18.4493,170500.0
2014-07-28 13:30:00,24.13,24.18,24.13,24.14,78900.0,18.4493,18.4875,18.4493,18.4569,78900.0
2014-07-28 14:00:00,24.14,24.15,24.14,24.15,55300.0,18.4569,18.4646,18.4569,18.4646,55300.0
2014-07-28 14:30:00,24.14,24.19,24.14,24.18,97700.0,18.4569,18.4951,18.4569,18.4875,97700.0
2014-07-28 15:00:00,24.18,24.19,24.16,24.18,177100.0,18.4875,18.4951,18.4722,18.4875,177100.0
2014-07-28 15:30:00,24.17,24.19,24.14,24.17,958500.0,18.4799,18.4951,18.4569,18.4799,958500.0
2014-07-29 09:30:00,24.15,24.24,24.05,24.13,326500.0,18.4646,18.5334,18.3881,18.4493,326500.0
2014-07-29 10:00:00,24.14,24.18,24.12,24.15,156500.0,18.4569,18.4875,18.4416,18.4646,156500.0
2014-07-29 10:30:00,24.16,24.18,24.12,24.14,250600.0,18.4722,18.4875,18.4416,18.4569,250600.0
2014-07-29 11:00:00,24.14,24.15,24.1,24.13,174300.0,18.4569,18.4646,18.4263,18.4493,174300.0
2014-07-29 11:30:00,24.12,24.12,24.01,24.03,128100.0,18.4416,18.4416,18.3575,18.3728,128100.0
2014-07-29 12:00:00,24.04,24.04,23.98,24.02,137600.0,18.3805,18.3805,18.3346,18.3652,137600.0
2014-07-29 12:30:00,24.02,24.02,23.97,24.02,143300.0,18.3652,18.3652,18.3269,18.3652,143300.0
2014-07-29 13:00:00,24.02,24.02,23.96,24.0,102800.0,18.3652,18.3652,18.3193,18.3499,102800.0
2014-07-29 13:30:00,24.0,24.0,23.94,23.96,89700.0,18.3499,18.3499,18.304,18.3193,89700.0
2014-07-29 14:00:00,23.96,23.97,23.91,23.94,195200.0,18.3193,18.3269,18.2811,18.304,195200.0
2014-07-29 14:30:00,23.94,23.96,23.93,23.95,124700.0,18.304,18.3193,18.2964,18.3116,124700.0
2014-07-29 15:00:00,23.95,23.95,23.91,23.92,408800.0,18.3116,18.3116,18.2811,18.2887,408800.0
2014-07-29 15:30:00,23.92,23.92,23.83,23.83,613600.0,18.2887,18.2887,18.2199,18.2199,613600.0
2014-07-30 09:30:00,23.9,23.99,23.8,23.8,238400.0,18.2734,18.3422,18.197,18.197,238400.0
2014-07-30 10:00:00,23.8,23.82,23.71,23.75,286000.0,18.197,18.2123,18.1281,18.1587,286000.0
2014-07-30 10:30:00,23.76,23.77,23.69,23.73,238300.0,18.1664,18.174,18.1129,18.1434,238300.0
2014-07-30 11:00:00,23.74,23.78,23.69,23.75,330000.0,18.1511,18.1817,18.1129,18.1587,330000.0
2014-07-30 11:30:00,23.74,23.77,23.69,23.69,160800.0,18.1511,18.174,18.1129,18.1129,160800.0
2014-07-30 12:00:00,23.7,23.71,23.67,23.69,62300.0,18.1205,18.1281,18.0976,18.1129,62300.0
2014-07-30 12:30:00,23.7,23.73,23.69,23.72,79000.0,18.1205,18.1434,18.1129,18.1358,79000.0
2014-07-30 13:00:00,23.72,23.72,23.64,23.65,68100.0,18.1358,18.1358,18.0746,18.0823,68100.0
2014-07-30 13:30:00,23.65,23.71,23.64,23.7,118000.0,18.0823,18.1281,18.0746,18.1205,118000.0
2014-07-30 14:00:00,23.7,23.83,23.68,23.75,199000.0,18.1205,18.2199,18.1052,18.1587,199000.0
2014-07-30 14:30:00,23.75,23.78,23.72,23.74,267600.0,18.1587,18.1817,18.1358,18.1511,267600.0
2014-07-30 15:00:00,23.73,23.75,23.68,23.71,295200.0,18.1434,18.1587,18.1052,18.1281,295200.0
2014-07-30 15:30:00,23.71,23.73,23.68,23.69,517300.0,18.1281,18.1434,18.1052,18.1129,517300.0
2014-07-31 09:30:00,23.82,23.9,23.7,23.78,447400.0,18.2123,18.2734,18.1205,18.1817,447400.0
2014-07-31 10:00:00,23.78,23.8,23.65,23.65,296300.0,18.1817,18.197,18.0823,18.0823,296300.0
2014-07-31 10:30:00,23.65,23.67,23.61,23.61,510200.0,18.0823,18.0976,18.0517,18.0517,510200.0
2014-07-31 11:00:00,23.62,23.65,23.59,23.61,192700.0,18.0593,18.0823,18.0364,18.0517,192700.0
2014-07-31 11:30:00,23.6,23.66,23.59,23.59,262600.0,18.044,18.0899,18.0364,18.0364,262600.0
2014-07-31 12:00:00,23.58,23.59,23.51,23.51,166900.0,18.0288,18.0364,17.9752,17.9752,166900.0
2014-07-31 12:30:00,23.52,23.55,23.51,23.53,130100.0,17.9829,18.0058,17.9752,17.9905,130100.0
2014-07-31 13:00:00,23.53,23.54,23.5,23.53,111600.0,17.9905,17.9982,17.9676,17.9905,111600.0
2014-07-31 13:30:00,23.53,23.58,23.53,23.57,245100.0,17.9905,18.0288,17.9905,18.0211,245100.0
2014-07-31 14:00:00,23.57,23.58,23.56,23.58,257900.0,18.0211,18.0288,18.0135,18.0288,257900.0
2014-07-31 14:30:00,23.58,23.58,23.5,23.51,187900.0,18.0288,18.0288,17.9676,17.9752,187900.0
2014-07-31 15:00:00,23.5,23.53,23.47,23.5,267000.0,17.9676,17.9905,17.9447,17.9676,267000.0
2014-07-31 15:30:00,23.5,23.52,23.44,23.45,967100.0,17.9676,17.9829,17.9217,17.9294,967100.0
2014-08-01 09:30:00,23.6,23.67,23.34,23.4,592600.0,18.044,18.0976,17.8453,17.8911,592600.0
2014-08-01 10:00:00,23.41,23.46,23.33,23.35,476500.0,17.8988,17.937,17.8376,17.8529,476500.0
2014-08-01 10:30:00,23.35,23.37,23.3,23.32,1921600.0,17.8529,17.8682,17.8147,17.83,1921600.0
2014-08-01 11:00:00,23.31,23.32,23.28,23.31,1071300.0,17.8223,17.83,17.7994,17.8223,1071300.0
2014-08-01 11:30:00,23.3,23.39,23.3,23.34,10520700.0,17.8147,17.8835,17.8147,17.8453,10520700.0
2014-08-01 12:00:00,23.34,23.39,23.33,23.37,345800.0,17.8453,17.8835,17.8376,17.8682,345800.0
2014-08-01 12:30:00,23.37,23.38,23.33,23.34,287900.0,17.8682,17.8758,17.8376,17.8453,287900.0
2014-08-01 13:00:00,23.34,23.35,23.33,23.34,1200800.0,17.8453,17.8529,17.8376,17.8453,1200800.0
2014-08-01 13:30:00,23.34,23.35,23.31,23.32,1129400.0,17.8453,17.8529,17.8223,17.83,1129400.0
2014-08-01 14:00:00,23.32,23.35,23.29,23.3,1126800.0,17.83,17.8529,17.807,17.8147,1126800.0
2014-08-01 14:30:00,23.3,23.32,23.23,23.26,971800.0,17.8147,17.83,17.7612,17.7841,971800.0
2014-08-01 15:00:00,23.26,23.3,23.21,23.27,763700.0,17.7841,17.8147,17.7459,17.7917,763700.0
2014-08-01 15:30:00,23.28,23.28,23.2,23.21,1185100.0,17.7994,17.7994,17.7382,17.7459,1185100.0
2014-08-04 09:30:00,23.3,23.4,23.27,23.3,655800.0,17.8147,17.8911,17.7917,17.8147,655800.0
2014-08-04 10:00:00,23.31,23.36,23.27,23.29,494100.0,17.8223,17.8605,17.7917,17.807,494100.0
2014-08-04 10:30:00,23.29,23.3,23.22,23.24,356400.0,17.807,17.8147,17.7535,17.7688,356400.0
2014-08-04 11:00:00,23.23,23.29,23.23,23.27,317700.0,17.7612,17.807,17.7612,17.7917,317700.0
2014-08-04 11:30:00,23.27,23.35,23.2,23.31,4295800.0,17.7917,17.8529,17.7382,17.8223,4295800.0
2014-08-04 12:00:00,23.32,23.36,23.28,23.34,631900.0,17.83,17.8605,17.7994,17.8453,631900.0
2014-08-04 12:30:00,23.33,23.36,23.33,23.35,248300.0,17.8376,17.8605,17.8376,17.8529,248300.0
2014-08-04 13:00:00,23.35,23.35,23.33,23.35,155100.0,17.8529,17.8529,17.8376,17.8529,155100.0
2014-08-04 13:30:00,23.35,23.36,23.34,23.34,319200.0,17.8529,17.8605,17.8453,17.8453,319200.0
2014-08-04 14:00:00,23.35,23.38,23.34,23.34,837300.0,17.8529,17.8758,17.8453,17.8453,837300.0
2014-08-04 14:30:00,23.35,23.44,23.34,23.44,781100.0,17.8529,17.9217,17.8453,17.9217,781100.0
2014-08-04 15:00:00,23.44,23.44,23.41,23.42,319100.0,17.9217,17.9217,17.8988,17.9064,319100.0
2014-08-04 15:30:00,23.42,23.48,23.41,23.42,1950000.0,17.9064,17.9523,17.8988,17.9064,1950000.0
2014-08-05 09:30:00,23.42,23.53,23.35,23.36,785600.0,17.9064,17.9905,17.8529,17.8605,785600.0
2014-08-05 10:00:00,23.37,23.46,23.31,23.42,700900.0,17.8682,17.937,17.8223,17.9064,700900.0
2014-08-05 10:30:00,23.41,23.58,23.39,23.56,924000.0,17.8988,18.0288,17.8835,18.0135,924000.0
2014-08-05 11:00:00,23.56,23.57,23.46,23.48,481400.0,18.0135,18.0211,17.937,17.9523,481400.0
2014-08-05 11:30:00,23.48,23.53,23.48,23.52,435400.0,17.9523,17.9905,17.9523,17.9829,435400.0
2014-08-05 12:00:00,23.52,23.55,23.44,23.48,237200.0,17.9829,18.0058,17.9217,17.9523,237200.0
2014-08-05 12:30:00,23.48,23.51,23.46,23.48,310800.0,17.9523,17.9752,17.937,17.9523,310800.0
2014-08-05 13:00:00,23.49,23.55,23.48,23.53,239600.0,17.9599,18.0058,17.9523,17.9905,239600.0
2014-08-05 13:30:00,23.53,23.53,23.38,23.39,439900.0,17.9905,17.9905,17.8758,17.8835,439900.0
2014-08-05 14:00:00,23.39,23.4,23.34,23.4,373400.0,17.8835,17.8911,17.8453,17.8911,373400.0
2014-08-05 14:30:00,23.4,23.43,23.32,23.35,384100.0,17.8911,17.9141,17.83,17.8529,384100.0
2014-08-05 15:00:00,23.35,23.38,23.31,23.34,235300.0,17.8529,17.8758,17.8223,17.8453,235300.0
2014-08-05 15:30:00,23.34,23.39,23.33,23.34,769100.0,17.8453,17.8835,17.8376,17.8453,769100.0
2014-08-06 09:30:00,23.3,23.47,23.3,23.46,273600.0,17.8147,17.9447,17.8147,17.937,273600.0
2014-08-06 10:00:00,23.46,23.55,23.43,23.46,279300.0,17.937,18.0058,17.9141,17.937,279300.0
2014-08-06 10:30:00,23.47,23.51,23.38,23.5,299000.0,17.9447,17.9752,17.8758,17.9676,299000.0
2014-08-06 11:00:00,23.5,23.54,23.44,23.44,176700.0,17.9676,17.9982,17.9217,17.9217,176700.0
2014-08-06 11:30:00,23.44,23.5,23.44,23.48,193900.0,17.9217,17.9676,17.9217,17.9523,193900.0
2014-08-06 12:00:00,23.48,23.49,23.42,23.45,167300.0,17.9523,17.9599,17.9064,17.9294,167300.0
2014-08-06 12:30:00,23.45,23.49,23.44,23.44,136300.0,17.9294,17.9599,17.9217,17.9217,136300.0
2014-08-06 13:00:00,23.44,23.45,23.4,23.41,97400.0,17.9217,17.9294,17.8911,17.8988,97400.0
2014-08-06 13:30:00,23.41,23.46,23.4,23.46,130000.0,17.8988,17.937,17.8911,17.937,130000.0
2014-08-06 14:00:00,23.45,23.48,23.43,23.48,265400.0,17.9294,17.9523,17.9141,17.9523,265400.0
2014-08-06 14:30:00,23.48,23.48,23.41,23.43,178000.0,17.9523,17.9523,17.8988,17.9141,178000.0
2014-08-06 15:00:00,23.43,23.44,23.39,23.41,267700.0,17.9141,17.9217,17.8835,17.8988,267700.0
2014-08-06 15:30:00,23.41,23.43,23.39,23.42,469400.0,17.8988,17.9141,17.8835,17.9064,469400.0
2014-08-07 09:30:00,23.57,23.93,23.49,23.52,181400.0,18.0211,18.2964,17.9599,17.9829,181400.0
2014-08-07 10:00:00,23.53,23.53,23.44,23.47,176800.0,17.9905,17.9905,17.9217,17.9447,176800.0
2014-08-07 10:30:00,23.47,23.49,23.39,23.44,87900.0,17.9447,17.9599,17.8835,17.9217,87900.0
2014-08-07 11:00:00,23.43,23.45,23.37,23.41,151800.0,17.9141,17.9294,17.8682,17.8988,151800.0
2014-08-07 11:30:00,23.41,23.41,23.37,23.4,131100.0,17.8988,17.8988,17.8682,17.8911,131100.0
2014-08-07 12:00:00,23.4,23.41,23.35,23.39,103300.0,17.8911,17.8988,17.8529,17.8835,103300.0
2014-08-07 12:30:00,23.39,23.42,23.37,23.39,125300.0,17.8835,17.9064,17.8682,17.8835,125300.0
2014-08-07 13:00:00,23.39,23.43,23.39,23.4,124500.0,17.8835,17.9141,17.8835,17.8911,124500.0
2014-08-07 13:30:00,23.41,23.42,23.4,23.41,195700.0,17.8988,17.9064,17.8911,17.8988,195700.0
2014-08-07 14:00:00,23.4,23.42,23.39,23.41,78000.0,17.8911,17.9064,17.8835,17.8988,78000.0
2014-08-07 14:30:00,23.41,23.41,23.36,23.36,130500.0,17.8988,17.8988,17.8605,17.8605,130500.0
2014-08-07 15:00:00,23.35,23.38,23.33,23.35,239900.0,17.8529,17.8758,17.8376,17.8529,239900.0
2014-08-07 15:30:00,23.35,23.37,23.33,23.35,512900.0,17.8529,17.8682,17.8376,17.8529,512900.0
2014-08-08 09:30:00,23.38,23.48,23.34,23.38,132600.0,17.8758,17.9523,17.8453,17.8758,132600.0
2014-08-08 10:00:00,23.39,23.54,23.36,23.49,296800.0,17.8835,17.9982,17.8605,17.9599,296800.0
2014-08-08 10:30:00,23.49,23.64,23.48,23.57,252600.0,17.9599,18.0746,17.9523,18.0211,252600.0
2014-08-08 11:00:00,23.58,23.65,23.56,23.65,118700.0,18.0288,18.0823,18.0135,18.0823,118700.0
2014-08-08 11:30:00,23.65,23.65,23.61,23.61,99300.0,18.0823,18.0823,18.0517,18.0517,99300.0
2014-08-08 12:00:00,23.62,23.62,23.55,23.56,152100.0,18.0593,18.0593,18.0058,18.0135,152100.0
2014-08-08 12:30:00,23.55,23.56,23.53,23.53,20600.0,18.0058,18.0135,17.9905,17.9905,20600.0
2014-08-08 13:00:00,23.53,23.67,23.52,23.64,126500.0,17.9905,18.0976,17.9829,18.0746,126500.0
2014-08-08 13:30:00,23.65,23.74,23.63,23.71,255500.0,18.0823,18.1511,18.067,18.1281,255500.0
2014-08-08 14:00:00,23.71,23.73,23.67,23.69,212600.0,18.1281,18.1434,18.0976,18.1129,212600.0
2014-08-08 14:30:00,23.69,23.7,23.67,23.69,121600.0,18.1129,18.1205,18.0976,18.1129,121600.0
2014-08-08 15:00:00,23.7,23.72,23.67,23.71,247100.0,18.1205,18.1358,18.0976,18.1281,247100.0
2014-08-08 15:30:00,23.72,23.72,23.7,23.71,417200.0,18.1358,18.1358,18.1205,18.1281,417200.0
2014-08-11 09:30:00,23.92,23.92,23.7,23.78,219600.0,18.2887,18.2887,18.1205,18.1817,219600.0
2014-08-11 10:00:00,23.78,23.81,23.76,23.78,179600.0,18.1817,18.2046,18.1664,18.1817,179600.0
2014-08-11 10:30:00,23.78,23.84,23.77,23.77,196400.0,18.1817,18.2275,18.174,18.174,196400.0
2014-08-11 11:00:00,23.77,23.78,23.74,23.78,321900.0,18.174,18.1817,18.1511,18.1817,321900.0
2014-08-11 11:30:00,23.78,23.79,23.75,23.76,121400.0,18.1817,18.1893,18.1587,18.1664,121400.0
2014-08-11 12:00:00,23.76,23.76,23.71,23.74,96000.0,18.1664,18.1664,18.1281,18.1511,96000.0
2014-08-11 12:30:00,23.74,23.78,23.74,23.77,95500.0,18.1511,18.1817,18.1511,18.174,95500.0
2014-08-11 13:00:00,23.76,23.8,23.76,23.76,159700.0,18.1664,18.197,18.1664,18.1664,159700.0
2014-08-11 13:30:00,23.76,23.78,23.75,23.75,290700.0,18.1664,18.1817,18.1587,18.1587,290700.0
2014-08-11 14:00:00,23.75,23.77,23.71,23.73,198600.0,18.1587,18.174,18.1281,18.1434,198600.0
2014-08-11 14:30:00,23.73,23.74,23.7,23.7,91300.0,18.1434,18.1511,18.1205,18.1205,91300.0
2014-08-11 15:00:00,23.7,23.75,23.7,23.72,247600.0,18.1205,18.1587,18.1205,18.1358,247600.0
2014-08-11 15:30:00,23.72,23.73,23.69,23.7,831200.0,18.1358,18.1434,18.1129,18.1205,831200.0
2014-08-12 09:30:00,23.72,23.74,23.65,23.72,130500.0,18.1358,18.1511,18.0823,18.1358,130500.0
2014-08-12 10:00:00,23.74,23.74,23.68,23.73,247700.0,18.1511,18.1511,18.1052,18.1434,247700.0
2014-08-12 10:30:00,23.73,23.73,23.69,23.7,213100.0,18.1434,18.1434,18.1129,18.1205,213100.0
2014-08-12 11:00:00,23.7,23.71,23.65,23.71,249200.0,18.1205,18.1281,18.0823,18.1281,249200.0
2014-08-12 11:30:00,23.71,23.73,23.69,23.7,108300.0,18.1281,18.1434,18.1129,18.1205,108300.0
2014-08-12 12:00:00,23.7,23.73,23.69,23.72,105000.0,18.1205,18.1434,18.1129,18.1358,105000.0
2014-08-12 12:30:00,23.72,23.77,23.7,23.75,98700.0,18.1358,18.174,18.1205,18.1587,98700.0
2014-08-12 13:00:00,23.76,23.76,23.74,23.74,41200.0,18.1664,18.1664,18.1511,18.1511,41200.0
2014-08-12 13:30:00,23.74,23.75,23.7,23.73,109500.0,18.1511,18.1587,18.1205,18.1434,109500.0
2014-08-12 14:00:00,23.73,23.76,23.72,23.75,149000.0,18.1434,18.1664,18.1358,18.1587,149000.0
2014-08-12 14:30:00,23.74,23.76,23.73,23.75,141200.0,18.1511,18.1664,18.1434,18.1587,141200.0
2014-08-12 15:00:00,23.76,23.77,23.75,23.77,133500.0,18.1664,18.174,18.1587,18.174,133500.0
2014-08-12 15:30:00,23.77,23.81,23.76,23.81,586400.0,18.174,18.2046,18.1664,18.2046,586400.0
2014-08-13 09:30:00,24.0,24.12,23.86,23.94,529600.0,18.3499,18.4416,18.2428,18.304,529600.0
2014-08-13 10:00:00,23.95,24.0,23.84,23.89,451500.0,18.3116,18.3499,18.2275,18.2658,451500.0
2014-08-13 10:30:00,23.89,23.9,23.85,23.86,282600.0,18.2658,18.2734,18.2352,18.2428,282600.0
2014-08-13 11:00:00,23.86,23.95,23.86,23.95,170800.0,18.2428,18.3116,18.2428,18.3116,170800.0
2014-08-13 11:30:00,23.95,23.96,23.93,23.94,80000.0,18.3116,18.3193,18.2964,18.304,80000.0
2014-08-13 12:00:00,23.93,23.94,23.92,23.92,131500.0,18.2964,18.304,18.2887,18.2887,131500.0
2014-08-13 12:30:00,23.92,23.93,23.88,23.92,110900.0,18.2887,18.2964,18.2581,18.2887,110900.0
2014-08-13 13:00:00,23.92,24.05,23.92,24.04,420900.0,18.2887,18.3881,18.2887,18.3805,420900.0
2014-08-13 13:30:00,24.05,24.07,24.03,24.05,425600.0,18.3881,18.4034,18.3728,18.3881,425600.0
2014-08-13 14:00:00,24.05,24.05,23.98,24.01,419000.0,18.3881,18.3881,18.3346,18.3575,419000.0
2014-08-13 14:30:00,24.02,24.06,24.0,24.05,368000.0,18.3652,18.3958,18.3499,18.3881,368000.0
2014-08-13 15:00:00,24.05,24.14,24.04,24.09,457900.0,18.3881,18.4569,18.3805,18.4187,457900.0
2014-08-13 15:30:00,24.09,24.21,24.09,24.19,1458400.0,18.4187,18.5104,18.4187,18.4951,1458400.0
2014-08-14 09:30:00,24.53,24.59,24.33,24.34,447100.0,18.7551,18.801,18.6022,18.6098,447100.0
2014-08-14 10:00:00,24.33,24.58,24.32,24.51,573600.0,18.6022,18.7933,18.5945,18.7398,573600.0
2014-08-14 10:30:00,24.51,24.55,24.43,24.46,348600.0,18.7398,18.7704,18.6786,18.7016,348600.0
2014-08-14 11:00:00,24.45,24.47,24.44,24.44,107900.0,18.6939,18.7092,18.6863,18.6863,107900.0
2014-08-14 11:30:00,24.45,24.46,24.4,24.44,105700.0,18.6939,18.7016,18.6557,18.6863,105700.0
2014-08-14 12:00:00,24.44,24.46,24.43,24.46,90200.0,18.6863,18.7016,18.6786,18.7016,90200.0
2014-08-14 12:30:00,24.46,24.51,24.45,24.47,154700.0,18.7016,18.7398,18.6939,18.7092,154700.0
2014-08-14 13:00:00,24.48,24.51,24.46,24.47,140900.0,18.7169,18.7398,18.7016,18.7092,140900.0
2014-08-14 13:30:00,24.47,24.49,24.46,24.48,110700.0,18.7092,18.7245,18.7016,18.7169,110700.0
2014-08-14 14:00:00,24.48,24.49,24.47,24.48,80800.0,18.7169,18.7245,18.7092,18.7169,80800.0
2014-08-14 14:30:00,24.48,24.49,24.46,24.47,140400.0,18.7169,18.7245,18.7016,18.7092,140400.0
2014-08-14 15:00:00,24.48,24.49,24.46,24.48,169400.0,18.7169,18.7245,18.7016,18.7169,169400.0
2014-08-14 15:30:00,24.48,24.52,24.47,24.5,779800.0,18.7169,18.7475,18.7092,18.7322,779800.0
2014-08-15 09:30:00,24.55,24.75,24.54,24.69,459300.0,18.7704,18.9233,18.7627,18.8774,459300.0
2014-08-15 10:00:00,24.69,24.73,24.66,24.71,148800.0,18.8774,18.908,18.8545,18.8927,148800.0
2014-08-15 10:30:00,24.71,24.74,24.52,24.57,213600.0,18.8927,18.9157,18.7475,18.7857,213600.0
2014-08-15 11:00:00,24.56,24.61,24.53,24.57,174600.0,18.778,18.8163,18.7551,18.7857,174600.0
2014-08-15 11:30:00,24.57,24.58,24.45,24.48,175100.0,18.7857,18.7933,18.6939,18.7169,175100.0
2014-08-15 12:00:00,24.48,24.54,24.45,24.54,124700.0,18.7169,18.7627,18.6939,18.7627,124700.0
2014-08-15 12:30:00,24.54,24.56,24.5,24.54,93600.0,18.7627,18.778,18.7322,18.7627,93600.0
2014-08-15 13:00:00,24.54,24.55,24.53,24.54,167700.0,18.7627,18.7704,18.7551,18.7627,167700.0
2014-08-15 13:30:00,24.55,24.55,24.46,24.47,102600.0,18.7704,18.7704,18.7016,18.7092,102600.0
2014-08-15 14:00:00,24.48,24.54,24.46,24.54,102800.0,18.7169,18.7627,18.7016,18.7627,102800.0
2014-08-15 14:30:00,24.54,24.56,24.51,24.53,74700.0,18.7627,18.778,18.7398,18.7551,74700.0
2014-08-15 15:00:00,24.54,24.55,24.51,24.52,91300.0,18.7627,18.7704,18.7398,18.7475,91300.0
2014-08-15 15:30:00,24.52,24.57,24.51,24.57,356100.0,18.7475,18.7857,18.7398,18.7857,356100.0
2014-08-18 09:30:00,24.62,24.71,24.6,24.66,78000.0,18.8239,18.8927,18.8086,18.8545,78000.0
2014-08-18 10:00:00,24.67,24.71,24.66,24.67,837200.0,18.8621,18.8927,18.8545,18.8621,837200.0
2014-08-18 10:30:00,24.66,24.76,24.66,24.73,322900.0,18.8545,18.931,18.8545,18.908,322900.0
2014-08-18 11:00:00,24.74,24.74,24.68,24.69,72600.0,18.9157,18.9157,18.8698,18.8774,72600.0
2014-08-18 11:30:00,24.69,24.71,24.68,24.7,59400.0,18.8774,18.8927,18.8698,18.8851,59400.0
2014-08-18 12:00:00,24.7,24.71,24.68,24.69,56500.0,18.8851,18.8927,18.8698,18.8774,56500.0
2014-08-18 12:30:00,24.69,24.7,24.67,24.67,59300.0,18.8774,18.8851,18.8621,18.8621,59300.0
2014-08-18 13:00:00,24.68,24.68,24.67,24.67,27200.0,18.8698,18.8698,18.8621,18.8621,27200.0
2014-08-18 13:30:00,24.68,24.68,24.65,24.65,67900.0,18.8698,18.8698,18.8469,18.8469,67900.0
2014-08-18 14:00:00,24.65,24.67,24.65,24.66,112400.0,18.8469,18.8621,18.8469,18.8545,112400.0
2014-08-18 14:30:00,24.66,24.68,24.66,24.67,65700.0,18.8545,18.8698,18.8545,18.8621,65700.0
2014-08-18 15:00:00,24.67,24.68,24.61,24.65,371600.0,18.8621,18.8698,18.8163,18.8469,371600.0
2014-08-18 15:30:00,24.64,24.68,24.64,24.67,310600.0,18.8392,18.8698,18.8392,18.8621,310600.0
2014-08-19 09:30:00,24.69,24.76,24.6,24.69,339500.0,18.8774,18.931,18.8086,18.8774,339500.0
2014-08-19 10:00:00,24.69,24.71,24.67,24.68,640900.0,18.8774,18.8927,18.8621,18.8698,640900.0
2014-08-19 10:30:00,24.68,24.71,24.66,24.69,98800.0,18.8698,18.8927,18.8545,18.8774,98800.0
2014-08-19 11:00:00,24.69,24.7,24.67,24.68,101900.0,18.8774,18.8851,18.8621,18.8698,101900.0
2014-08-19 11:30:00,24.69,24.71,24.67,24.69,79500.0,18.8774,18.8927,18.8621,18.8774,79500.0
2014-08-19 12:00:00,24.69,24.71,24.68,24.71,90700.0,18.8774,18.8927,18.8698,18.8927,90700.0
2014-08-19 12:30:00,24.71,24.72,24.68,24.69,58800.0,18.8927,18.9004,18.8698,18.8774,58800.0
2014-08-19 13:00:00,24.7,24.71,24.68,24.69,48100.0,18.8851,18.8927,18.8698,18.8774,48100.0
2014-08-19 13:30:00,24.68,24.69,24.68,24.69,47300.0,18.8698,18.8774,18.8698,18.8774,47300.0
2014-08-19 14:00:00,24.69,24.72,24.68,24.7,178600.0,18.8774,18.9004,18.8698,18.8851,178600.0
2014-08-19 14:30:00,24.7,24.71,24.69,24.69,69700.0,18.8851,18.8927,18.8774,18.8774,69700.0
2014-08-19 15:00:00,24.7,24.71,24.68,24.69,105000.0,18.8851,18.8927,18.8698,18.8774,105000.0
2014-08-19 15:30:00,24.69,24.7,24.68,24.69,343300.0,18.8774,18.8851,18.8698,18.8774,343300.0
2014-08-20 09:30:00,24.62,24.68,24.58,24.6,230300.0,18.8239,18.8698,18.7933,18.8086,230300.0
2014-08-20 10:00:00,24.61,24.64,24.6,24.63,111700.0,18.8163,18.8392,18.8086,18.8316,111700.0
2014-08-20 10:30:00,24.63,24.63,24.6,24.62,110000.0,18.8316,18.8316,18.8086,18.8239,110000.0
2014-08-20 11:00:00,24.62,24.62,24.6,24.6,76200.0,18.8239,18.8239,18.8086,18.8086,76200.0
2014-08-20 11:30:00,24.6,24.63,24.58,24.62,165800.0,18.8086,18.8316,18.7933,18.8239,165800.0
2014-08-20 12:00:00,24.62,24.65,24.61,24.65,51600.0,18.8239,18.8469,18.8163,18.8469,51600.0
2014-08-20 12:30:00,24.64,24.68,24.64,24.66,78600.0,18.8392,18.8698,18.8392,18.8545,78600.0
2014-08-20 13:00:00,24.66,24.68,24.65,24.66,63200.0,18.8545,18.8698,18.8469,18.8545,63200.0
2014-08-20 13:30:00,24.66,24.68,24.65,24.68,79200.0,18.8545,18.8698,18.8469,18.8698,79200.0
2014-08-20 14:00:00,24.67,24.68,24.61,24.67,139300.0,18.8621,18.8698,18.8163,18.8621,139300.0
2014-08-20 14:30:00,24.67,24.7,24.66,24.68,86300.0,18.8621,18.8851,18.8545,18.8698,86300.0
2014-08-20 15:00:00,24.68,24.72,24.68,24.7,219200.0,18.8698,18.9004,18.8698,18.8851,219200.0
2014-08-20 15:30:00,24.7,24.72,24.69,24.7,385600.0,18.8851,18.9004,18.8774,18.8851,385600.0
2014-08-21 09:30:00,24.71,24.84,24.67,24.77,134900.0,18.8927,18.9921,18.8621,18.9386,134900.0
2014-08-21 10:00:00,24.77,24.83,24.75,24.81,183900.0,18.9386,18.9845,18.9233,18.9692,183900.0
2014-08-21 10:30:00,24.81,24.9,24.8,24.88,87600.0,18.9692,19.038,18.9615,19.0227,87600.0
2014-08-21 11:00:00,24.88,24.92,24.87,24.89,213900.0,19.0227,19.0533,19.0151,19.0304,213900.0
2014-08-21 11:30:00,24.89,24.94,24.88,24.93,142100.0,19.0304,19.0686,19.0227,19.0609,142100.0
2014-08-21 12:00:00,24.93,24.96,24.9,24.93,204700.0,19.0609,19.0839,19.038,19.0609,204700.0
2014-08-21 12:30:00,24.93,24.94,24.89,24.93,97600.0,19.0609,19.0686,19.0304,19.0609,97600.0
2014-08-21 13:00:00,24.94,24.98,24.91,24.98,128200.0,19.0686,19.0992,19.0456,19.0992,128200.0
2014-08-21 13:30:00,24.98,25.01,24.97,24.99,217800.0,19.0992,19.1221,19.0915,19.1068,217800.0
2014-08-21 14:00:00,24.98,24.99,24.93,24.95,185200.0,19.0992,19.1068,19.0609,19.0762,185200.0
2014-08-21 14:30:00,24.94,24.95,24.92,24.93,85500.0,19.0686,19.0762,19.0533,19.0609,85500.0
2014-08-21 15:00:00,24.93,24.97,24.92,24.96,200200.0,19.0609,19.0915,19.0533,19.0839,200200.0
2014-08-21 15:30:00,24.96,24.97,24.94,24.95,327500.0,19.0839,19.0915,19.0686,19.0762,327500.0
2014-08-22 09:30:00,24.91,24.96,24.82,24.85,110700.0,19.0456,19.0839,18.9768,18.9998,110700.0
2014-08-22 10:00:00,24.86,24.9,24.82,24.83,113900.0,19.0074,19.038,18.9768,18.9845,113900.0
2014-08-22 10:30:00,24.83,24.84,24.74,24.76,166300.0,18.9845,18.9921,18.9157,18.931,166300.0
2014-08-22 11:00:00,24.75,24.76,24.71,24.75,95500.0,18.9233,18.931,18.8927,18.9233,95500.0
2014-08-22 11:30:00,24.75,24.76,24.71,24.74,55000.0,18.9233,18.931,18.8927,18.9157,55000.0
2014-08-22 12:00:00,24.75,24.77,24.72,24.77,51700.0,18.9233,18.9386,18.9004,18.9386,51700.0
2014-08-22 12:30:00,24.77,24.78,24.75,24.77,46100.0,18.9386,18.9462,18.9233,18.9386,46100.0
2014-08-22 13:00:00,24.76,24.78,24.75,24.78,51900.0,18.931,18.9462,18.9233,18.9462,51900.0
2014-08-22 13:30:00,24.78,24.79,24.76,24.77,40000.0,18.9462,18.9539,18.931,18.9386,40000.0
2014-08-22 14:00:00,24.77,24.78,24.75,24.77,90600.0,18.9386,18.9462,18.9233,18.9386,90600.0
2014-08-22 14:30:00,24.77,24.83,24.76,24.81,240500.0,18.9386,18.9845,18.931,18.9692,240500.0
2014-08-22 15:00:00,24.81,24.85,24.8,24.82,153500.0,18.9692,18.9998,18.9615,18.9768,153500.0
2014-08-22 15:30:00,24.82,24.83,24.76,24.8,491300.0,18.9768,18.9845,18.931,18.9615,491300.0
2014-08-25 09:30:00,24.85,24.92,24.75,24.81,67700.0,18.9998,19.0533,18.9233,18.9692,67700.0
2014-08-25 10:00:00,24.81,24.9,24.8,24.9,76900.0,18.9692,19.038,18.9615,19.038,76900.0
2014-08-25 10:30:00,24.9,24.97,24.88,24.94,130500.0,19.038,19.0915,19.0227,19.0686,130500.0
2014-08-25 11:00:00,24.94,24.98,24.92,24.94,125100.0,19.0686,19.0992,19.0533,19.0686,125100.0
2014-08-25 11:30:00,24.94,24.95,24.92,24.95,74000.0,19.0686,19.0762,19.0533,19.0762,74000.0
2014-08-25 12:00:00,24.95,24.96,24.93,24.95,143000.0,19.0762,19.0839,19.0609,19.0762,143000.0
2014-08-25 12:30:00,24.96,25.0,24.96,25.0,67100.0,19.0839,19.1145,19.0839,19.1145,67100.0
2014-08-25 13:00:00,25.0,25.01,24.96,25.0,133200.0,19.1145,19.1221,19.0839,19.1145,133200.0
2014-08-25 13:30:00,25.0,25.01,24.99,25.0,64400.0,19.1145,19.1221,19.1068,19.1145,64400.0
2014-08-25 14:00:00,25.0,25.0,24.99,25.0,98100.0,19.1145,19.1145,19.1068,19.1145,98100.0
2014-08-25 14:30:00,24.99,25.01,24.99,25.01,82900.0,19.1068,19.1221,19.1068,19.1221,82900.0
2014-08-25 15:00:00,25.01,25.01,24.99,25.0,130400.0,19.1221,19.1221,19.1068,19.1145,130400.0
2014-08-25 15:30:00,25.0,25.01,24.99,25.0,498000.0,19.1145,19.1221,19.1068,19.1145,498000.0
2014-08-26 09:30:00,25.05,25.05,24.9,24.92,100300.0,19.1527,19.1527,19.038,19.0533,100300.0
2014-08-26 10:00:00,24.93,24.96,24.9,24.93,65800.0,19.0609,19.0839,19.038,19.0609,65800.0
2014-08-26 10:30:00,24.92,25.01,24.91,25.01,85000.0,19.0533,19.1221,19.0456,19.1221,85000.0
2014-08-26 11:00:00,25.01,25.02,24.99,25.01,33000.0,19.1221,19.1297,19.1068,19.1221,33000.0
2014-08-26 11:30:00,25.01,25.01,24.98,24.99,60900.0,19.1221,19.1221,19.0992,19.1068,60900.0
2014-08-26 12:00:00,24.99,25.02,24.98,25.0,48000.0,19.1068,19.1297,19.0992,19.1145,48000.0
2014-08-26 12:30:00,25.0,25.02,24.99,25.0,33100.0,19.1145,19.1297,19.1068,19.1145,33100.0
2014-08-26 13:00:00,25.0,25.01,25.0,25.0,16300.0,19.1145,19.1221,19.1145,19.1145,16300.0
2014-08-26 13:30:00,25.0,25.01,24.98,25.0,102000.0,19.1145,19.1221,19.0992,19.1145,102000.0
2014-08-26 14:00:00,25.01,25.01,24.98,24.99,50000.0,19.1221,19.1221,19.0992,19.1068,50000.0
2014-08-26 14:30:00,24.98,24.99,24.97,24.97,45900.0,19.0992,19.1068,19.0915,19.0915,45900.0
2014-08-26 15:00:00,24.97,24.98,24.94,24.94,70400.0,19.0915,19.0992,19.0686,19.0686,70400.0
2014-08-26 15:30:00,24.94,24.97,24.93,24.97,343200.0,19.0686,19.0915,19.0609,19.0915,343200.0
2014-08-27 09:30:00,24.87,25.03,24.82,24.96,117500.0,19.0151,19.1374,18.9768,19.0839,117500.0
2014-08-27 10:00:00,24.96,24.98,24.94,24.95,47400.0,19.0839,19.0992,19.0686,19.0762,47400.0
2014-08-27 10:30:00,24.95,24.98,24.95,24.96,64100.0,19.0762,19.0992,19.0762,19.0839,64100.0
2014-08-27 11:00:00,24.97,25.01,24.95,25.0,179400.0,19.0915,19.1221,19.0762,19.1145,179400.0
2014-08-27 11:30:00,25.0,25.03,25.0,25.01,56100.0,19.1145,19.1374,19.1145,19.1221,56100.0
2014-08-27 12:00:00,25.0,25.01,25.0,25.0,82500.0,19.1145,19.1221,19.1145,19.1145,82500.0
2014-08-27 12:30:00,25.0,25.02,24.99,25.02,97700.0,19.1145,19.1297,19.1068,19.1297,97700.0
2014-08-27 13:00:00,25.01,25.02,25.0,25.01,23700.0,19.1221,19.1297,19.1145,19.1221,23700.0
2014-08-27 13:30:00,25.0,25.02,24.99,25.0,94500.0,19.1145,19.1297,19.1068,19.1145,94500.0
2014-08-27 14:00:00,25.0,25.01,24.98,24.99,81000.0,19.1145,19.1221,19.0992,19.1068,81000.0
2014-08-27 14:30:00,24.98,25.0,24.96,24.96,92100.0,19.0992,19.1145,19.0839,19.0839,92100.0
2014-08-27 15:00:00,24.96,24.98,24.93,24.93,153000.0,19.0839,19.0992,19.0609,19.0609,153000.0
2014-08-27 15:30:00,24.94,24.95,24.92,24.94,286000.0,19.0686,19.0762,19.0533,19.0686,286000.0
2014-08-28 09:30:00,24.86,24.94,24.8,24.91,82200.0,19.0074,19.0686,18.9615,19.0456,82200.0
2014-08-28 10:00:00,24.92,24.95,24.88,24.93,75200.0,19.0533,19.0762,19.0227,19.0609,75200.0
2014-08-28 10:30:00,24.93,24.96,24.91,24.96,86400.0,19.0609,19.0839,19.0456,19.0839,86400.0
2014-08-28 11:00:00,24.96,25.0,24.96,24.96,181200.0,19.0839,19.1145,19.0839,19.0839,181200.0
2014-08-28 11:30:00,24.96,24.98,24.95,24.96,48100.0,19.0839,19.0992,19.0762,19.0839,48100.0
2014-08-28 12:00:00,24.97,25.01,24.96,25.01,46500.0,19.0915,19.1221,19.0839,19.1221,46500.0
2014-08-28 12:30:00,25.01,25.02,24.98,24.98,51900.0,19.1221,19.1297,19.0992,19.0992,51900.0
2014-08-28 13:00:00,24.98,24.99,24.96,24.98,65400.0,19.0992,19.1068,19.0839,19.0992,65400.0
2014-08-28 13:30:00,24.97,24.99,24.97,24.98,44400.0,19.0915,19.1068,19.0915,19.0992,44400.0
2014-08-28 14:00:00,24.99,25.0,24.97,24.97,80200.0,19.1068,19.1145,19.0915,19.0915,80200.0
2014-08-28 14:30:00,24.97,24.98,24.94,24.95,111600.0,19.0915,19.0992,19.0686,19.0762,111600.0
2014-08-28 15:00:00,24.94,24.95,24.9,24.9,122100.0,19.0686,19.0762,19.038,19.038,122100.0
2014-08-28 15:30:00,24.91,24.93,24.9,24.92,233800.0,19.0456,19.0609,19.038,19.0533,233800.0
2014-08-29 09:30:00,24.99,25.01,24.91,25.01,250000.0,19.1068,19.1221,19.0456,19.1221,250000.0
2014-08-29 10:00:00,25.0,25.02,24.95,24.96,74600.0,19.1145,19.1297,19.0762,19.0839,74600.0
2014-08-29 10:30:00,24.96,24.98,24.94,24.95,34300.0,19.0839,19.0992,19.0686,19.0762,34300.0
2014-08-29 11:00:00,24.96,24.98,24.95,24.98,53300.0,19.0839,19.0992,19.0762,19.0992,53300.0
2014-08-29 11:30:00,24.98,25.02,24.97,25.02,54300.0,19.0992,19.1297,19.0915,19.1297,54300.0
2014-08-29 12:00:00,25.02,25.04,25.01,25.03,56600.0,19.1297,19.145,19.1221,19.1374,56600.0
2014-08-29 12:30:00,25.03,25.04,25.02,25.02,33400.0,19.1374,19.145,19.1297,19.1297,33400.0
2014-08-29 13:00:00,25.02,25.03,25.01,25.02,22400.0,19.1297,19.1374,19.1221,19.1297,22400.0
2014-08-29 13:30:00,25.01,25.02,25.0,25.0,21200.0,19.1221,19.1297,19.1145,19.1145,21200.0
2014-08-29 14:00:00,25.01,25.02,25.01,25.02,22900.0,19.1221,19.1297,19.1221,19.1297,22900.0
2014-08-29 14:30:00,25.02,25.03,25.0,25.02,48400.0,19.1297,19.1374,19.1145,19.1297,48400.0
2014-08-29 15:00:00,25.02,25.02,24.96,24.98,255900.0,19.1297,19.1297,19.0839,19.0992,255900.0
2014-08-29 15:30:00,24.99,25.02,24.98,25.01,269100.0,19.1068,19.1297,19.0992,19.1221,269100.0
2014-09-02 09:30:00,25.43,25.47,25.12,25.18,309800.0,19.4432,19.4738,19.2062,19.2521,309800.0
2014-09-02 10:00:00,25.18,25.26,25.14,25.26,228200.0,19.2521,19.3132,19.2215,19.3132,228200.0
2014-09-02 10:30:00,25.26,25.27,25.22,25.27,112800.0,19.3132,19.3209,19.2827,19.3209,112800.0
2014-09-02 11:00:00,25.26,25.3,25.2,25.21,117600.0,19.3132,19.3438,19.2674,19.275,117600.0
2014-09-02 11:30:00,25.21,25.22,25.19,25.21,191600.0,19.275,19.2827,19.2597,19.275,191600.0
2014-09-02 12:00:00,25.2,25.22,25.18,25.18,62600.0,19.2674,19.2827,19.2521,19.2521,62600.0
2014-09-02 12:30:00,25.18,25.18,25.13,25.15,195400.0,19.2521,19.2521,19.2139,19.2291,195400.0
2014-09-02 13:00:00,25.15,25.16,25.13,25.15,144500.0,19.2291,19.2368,19.2139,19.2291,144500.0
2014-09-02 13:30:00,25.15,25.17,25.14,25.14,185200.0,19.2291,19.2444,19.2215,19.2215,185200.0
2014-09-02 14:00:00,25.14,25.17,25.14,25.16,176000.0,19.2215,19.2444,19.2215,19.2368,176000.0
2014-09-02 14:30:00,25.16,25.18,25.15,25.17,215200.0,19.2368,19.2521,19.2291,19.2444,215200.0
2014-09-02 15:00:00,25.17,25.18,25.16,25.16,156800.0,19.2444,19.2521,19.2368,19.2368,156800.0
2014-09-02 15:30:00,25.17,25.17,25.13,25.15,573800.0,19.2444,19.2444,19.2139,19.2291,573800.0
2014-09-03 09:30:00,25.27,25.33,25.16,25.2,134300.0,19.3209,19.3668,19.2368,19.2674,134300.0
2014-09-03 10:00:00,25.2,25.21,25.11,25.12,179300.0,19.2674,19.275,19.1986,19.2062,179300.0
2014-09-03 10:30:00,25.13,25.17,25.13,25.16,80600.0,19.2139,19.2444,19.2139,19.2368,80600.0
2014-09-03 11:00:00,25.16,25.17,25.1,25.12,121300.0,19.2368,19.2444,19.1909,19.2062,121300.0
2014-09-03 11:30:00,25.11,25.14,25.1,25.1,100100.0,19.1986,19.2215,19.1909,19.1909,100100.0
2014-09-03 12:00:00,25.1,25.13,25.08,25.13,68100.0,19.1909,19.2139,19.1756,19.2139,68100.0
2014-09-03 12:30:00,25.13,25.14,25.06,25.06,125700.0,19.2139,19.2215,19.1603,19.1603,125700.0
2014-09-03 13:00:00,25.06,25.1,25.06,25.1,41000.0,19.1603,19.1909,19.1603,19.1909,41000.0
2014-09-03 13:30:00,25.1,25.1,25.03,25.06,102800.0,19.1909,19.1909,19.1374,19.1603,102800.0
2014-09-03 14:00:00,25.05,25.06,25.02,25.04,115500.0,19.1527,19.1603,19.1297,19.145,115500.0
2014-09-03 14:30:00,25.04,25.05,25.02,25.02,142500.0,19.145,19.1527,19.1297,19.1297,142500.0
2014-09-03 15:00:00,25.02,25.08,25.01,25.06,269400.0,19.1297,19.1756,19.1221,19.1603,269400.0
2014-09-03 15:30:00,25.07,25.07,25.03,25.06,319200.0,19.168,19.168,19.1374,19.1603,319200.0
2014-09-04 09:30:00,25.1,25.16,25.0,25.05,187700.0,19.1909,19.2368,19.1145,19.1527,187700.0
2014-09-04 10:00:00,25.06,25.09,25.03,25.09,77900.0,19.1603,19.1833,19.1374,19.1833,77900.0
2014-09-04 10:30:00,25.09,25.1,25.07,25.09,90300.0,19.1833,19.1909,19.168,19.1833,90300.0
2014-09-04 11:00:00,25.1,25.11,25.07,25.09,82200.0,19.1909,19.1986,19.168,19.1833,82200.0
2014-09-04 11:30:00,25.09,25.1,25.05,25.1,45900.0,19.1833,19.1909,19.1527,19.1909,45900.0
2014-09-04 12:00:00,25.1,25.1,25.06,25.08,50800.0,19.1909,19.1909,19.1603,19.1756,50800.0
2014-09-04 12:30:00,25.08,25.1,25.07,25.08,33300.0,19.1756,19.1909,19.168,19.1756,33300.0
2014-09-04 13:00:00,25.08,25.09,25.06,25.07,65400.0,19.1756,19.1833,19.1603,19.168,65400.0
2014-09-04 13:30:00,25.07,25.08,25.05,25.06,67200.0,19.168,19.1756,19.1527,19.1603,67200.0
2014-09-04 14:00:00,25.05,25.07,25.04,25.05,111300.0,19.1527,19.168,19.145,19.1527,111300.0
2014-09-04 14:30:00,25.05,25.05,24.99,25.0,233100.0,19.1527,19.1527,19.1068,19.1145,233100.0
2014-09-04 15:00:00,25.0,25.01,24.97,25.01,189500.0,19.1145,19.1221,19.0915,19.1221,189500.0
2014-09-04 15:30:00,25.01,25.04,24.98,25.03,442500.0,19.1221,19.145,19.0992,19.1374,442500.0
2014-09-05 09:30:00,24.98,25.11,24.96,25.03,150600.0,19.0992,19.1986,19.0839,19.1374,150600.0
2014-09-05 10:00:00,25.04,25.06,25.0,25.02,230300.0,19.145,19.1603,19.1145,19.1297,230300.0
2014-09-05 10:30:00,25.02,25.05,24.97,25.05,290900.0,19.1297,19.1527,19.0915,19.1527,290900.0
2014-09-05 11:00:00,25.05,25.06,25.04,25.04,161500.0,19.1527,19.1603,19.145,19.145,161500.0
2014-09-05 11:30:00,25.05,25.1,25.04,25.07,202400.0,19.1527,19.1909,19.145,19.168,202400.0
2014-09-05 12:00:00,25.07,25.09,25.05,25.08,58600.0,19.168,19.1833,19.1527,19.1756,58600.0
2014-09-05 12:30:00,25.08,25.09,25.05,25.06,71300.0,19.1756,19.1833,19.1527,19.1603,71300.0
2014-09-05 13:00:00,25.07,25.11,25.06,25.09,77600.0,19.168,19.1986,19.1603,19.1833,77600.0
2014-09-05 13:30:00,25.1,25.1,25.08,25.1,79800.0,19.1909,19.1909,19.1756,19.1909,79800.0
2014-09-05 14:00:00,25.1,25.11,25.07,25.08,123500.0,19.1909,19.1986,19.168,19.1756,123500.0
2014-09-05 14:30:00,25.08,25.08,25.03,25.06,106400.0,19.1756,19.1756,19.1374,19.1603,106400.0
2014-09-05 15:00:00,25.06,25.1,25.06,25.09,111000.0,19.1603,19.1909,19.1603,19.1833,111000.0
2014-09-05 15:30:00,25.1,25.14,25.08,25.13,372200.0,19.1909,19.2215,19.1756,19.2139,372200.0
2014-09-08 09:30:00,25.13,25.15,25.04,25.06,108000.0,19.2139,19.2291,19.145,19.1603,108000.0
2014-09-08 10:00:00,25.07,25.09,24.99,24.99,170300.0,19.168,19.1833,19.1068,19.1068,170300.0
2014-09-08 10:30:00,24.99,24.99,24.94,24.98,210000.0,19.1068,19.1068,19.0686,19.0992,210000.0
2014-09-08 11:00:00,24.98,25.02,24.95,25.0,216000.0,19.0992,19.1297,19.0762,19.1145,216000.0
2014-09-08 11:30:00,25.01,25.01,25.0,25.0,76100.0,19.1221,19.1221,19.1145,19.1145,76100.0
2014-09-08 12:00:00,25.0,25.01,25.0,25.0,48200.0,19.1145,19.1221,19.1145,19.1145,48200.0
2014-09-08 12:30:00,25.0,25.01,24.98,24.98,102900.0,19.1145,19.1221,19.0992,19.0992,102900.0
2014-09-08 13:00:00,24.98,25.0,24.91,24.91,77200.0,19.0992,19.1145,19.0456,19.0456,77200.0
2014-09-08 13:30:00,24.91,24.97,24.9,24.96,116600.0,19.0456,19.0915,19.038,19.0839,116600.0
2014-09-08 14:00:00,24.96,25.01,24.95,24.99,255900.0,19.0839,19.1221,19.0762,19.1068,255900.0
2014-09-08 14:30:00,24.99,25.0,24.98,24.99,63600.0,19.1068,19.1145,19.0992,19.1068,63600.0
2014-09-08 15:00:00,24.99,25.02,24.97,24.98,278400.0,19.1068,19.1297,19.0915,19.0992,278400.0
2014-09-08 15:30:00,24.97,24.99,24.94,24.96,508200.0,19.0915,19.1068,19.0686,19.0839,508200.0
2014-09-09 09:30:00,24.98,24.98,24.85,24.92,218100.0,19.0992,19.0992,18.9998,19.0533,218100.0
2014-09-09 10:00:00,24.91,24.95,24.89,24.91,137900.0,19.0456,19.0762,19.0304,19.0456,137900.0
2014-09-09 10:30:00,24.9,24.93,24.89,24.92,108100.0,19.038,19.0609,19.0304,19.0533,108100.0
2014-09-09 11:00:00,24.93,24.99,24.91,24.98,97700.0,19.0609,19.1068,19.0456,19.0992,97700.0
2014-09-09 11:30:00,24.98,24.99,24.95,24.96,66300.0,19.0992,19.1068,19.0762,19.0839,66300.0
2014-09-09 12:00:00,24.96,24.96,24.93,24.96,39800.0,19.0839,19.0839,19.0609,19.0839,39800.0
2014-09-09 12:30:00,24.96,24.96,24.88,24.9,37000.0,19.0839,19.0839,19.0227,19.038,37000.0
2014-09-09 13:00:00,24.9,24.93,24.89,24.93,125500.0,19.038,19.0609,19.0304,19.0609,125500.0
2014-09-09 13:30:00,24.94,24.99,24.93,24.96,65400.0,19.0686,19.1068,19.0609,19.0839,65400.0
2014-09-09 14:00:00,24.97,25.01,24.97,24.97,154500.0,19.0915,19.1221,19.0915,19.0915,154500.0
2014-09-09 14:30:00,24.98,24.99,24.95,24.95,122800.0,19.0992,19.1068,19.0762,19.0762,122800.0
2014-09-09 15:00:00,24.95,24.96,24.91,24.94,197400.0,19.0762,19.0839,19.0456,19.0686,197400.0
2014-09-09 15:30:00,24.94,24.95,24.92,24.95,518600.0,19.0686,19.0762,19.0533,19.0762,518600.0
2014-09-10 09:30:00,24.95,25.02,24.87,24.94,114400.0,19.0762,19.1297,19.0151,19.0686,114400.0
2014-09-10 10:00:00,24.95,25.0,24.93,24.99,246400.0,19.0762,19.1145,19.0609,19.1068,246400.0
2014-09-10 10:30:00,25.0,25.0,24.9,24.93,209600.0,19.1145,19.1145,19.038,19.0609,209600.0
2014-09-10 11:00:00,24.93,24.95,24.9,24.91,365800.0,19.0609,19.0762,19.038,19.0456,365800.0
2014-09-10 11:30:00,24.91,24.91,24.88,24.9,111200.0,19.0456,19.0456,19.0227,19.038,111200.0
2014-09-10 12:00:00,24.89,24.93,24.88,24.9,94200.0,19.0304,19.0609,19.0227,19.038,94200.0
2014-09-10 12:30:00,24.9,24.92,24.88,24.89,99900.0,19.038,19.0533,19.0227,19.0304,99900.0
2014-09-10 13:00:00,24.88,24.93,24.87,24.91,63200.0,19.0227,19.0609,19.0151,19.0456,63200.0
2014-09-10 13:30:00,24.9,24.92,24.87,24.88,115900.0,19.038,19.0533,19.0151,19.0227,115900.0
2014-09-10 14:00:00,24.87,24.9,24.87,24.89,115600.0,19.0151,19.038,19.0151,19.0304,115600.0
2014-09-10 14:30:00,24.89,24.92,24.86,24.91,434700.0,19.0304,19.0533,19.0074,19.0456,434700.0
2014-09-10 15:00:00,24.91,24.97,24.9,24.97,426200.0,19.0456,19.0915,19.038,19.0915,426200.0
2014-09-10 15:30:00,24.96,24.97,24.91,24.92,769900.0,19.0839,19.0915,19.0456,19.0533,769900.0
2014-09-11 09:30:00,24.85,25.01,24.8,24.99,296900.0,18.9998,19.1221,18.9615,19.1068,296900.0
2014-09-11 10:00:00,24.98,25.08,24.98,25.01,155800.0,19.0992,19.1756,19.0992,19.1221,155800.0
2014-09-11 10:30:00,25.01,25.03,24.98,25.02,119700.0,19.1221,19.1374,19.0992,19.1297,119700.0
2014-09-11 11:00:00,25.01,25.02,24.99,24.99,65500.0,19.1221,19.1297,19.1068,19.1068,65500.0
2014-09-11 11:30:00,25.0,25.04,25.0,25.03,65000.0,19.1145,19.145,19.1145,19.1374,65000.0
2014-09-11 12:00:00,25.02,25.07,25.01,25.04,621800.0,19.1297,19.168,19.1221,19.145,621800.0
2014-09-11 12:30:00,25.04,25.04,24.97,24.99,118500.0,19.145,19.145,19.0915,19.1068,118500.0
2014-09-11 13:00:00,25.0,25.02,24.97,25.0,413300.0,19.1145,19.1297,19.0915,19.1145,413300.0
2014-09-11 13:30:00,25.0,25.0,24.97,25.0,99300.0,19.1145,19.1145,19.0915,19.1145,99300.0
2014-09-11 14:00:00,25.0,25.03,24.99,25.03,179700.0,19.1145,19.1374,19.1068,19.1374,179700.0
2014-09-11 14:30:00,25.03,25.05,25.01,25.02,111100.0,19.1374,19.1527,19.1221,19.1297,111100.0
2014-09-11 15:00:00,25.02,25.03,25.0,25.0,165900.0,19.1297,19.1374,19.1145,19.1145,165900.0
2014-09-11 15:30:00,25.0,25.04,24.99,25.03,413700.0,19.1145,19.145,19.1068,19.1374,413700.0
2014-09-12 09:30:00,25.06,25.18,24.99,25.1,270600.0,19.1603,19.2521,19.1068,19.1909,270600.0
2014-09-12 10:00:00,25.1,25.23,25.1,25.16,421300.0,19.1909,19.2903,19.1909,19.2368,421300.0
2014-09-12 10:30:00,25.17,25.23,25.16,25.23,352600.0,19.2444,19.2903,19.2368,19.2903,352600.0
2014-09-12 11:00:00,25.22,25.25,25.21,25.24,268700.0,19.2827,19.3056,19.275,19.298,268700.0
2014-09-12 11:30:00,25.24,25.24,25.22,25.23,207000.0,19.298,19.298,19.2827,19.2903,207000.0
2014-09-12 12:00:00,25.23,25.26,25.19,25.22,291300.0,19.2903,19.3132,19.2597,19.2827,291300.0
2014-09-12 12:30:00,25.22,25.23,25.14,25.14,201500.0,19.2827,19.2903,19.2215,19.2215,201500.0
2014-09-12 13:00:00,25.14,25.15,25.07,25.08,120300.0,19.2215,19.2291,19.168,19.1756,120300.0
2014-09-12 13:30:00,25.09,25.13,25.08,25.1,167200.0,19.1833,19.2139,19.1756,19.1909,167200.0
2014-09-12 14:00:00,25.11,25.12,25.06,25.07,179900.0,19.1986,19.2062,19.1603,19.168,179900.0
2014-09-12 14:30:00,25.07,25.09,25.02,25.03,225600.0,19.168,19.1833,19.1297,19.1374,225600.0
2014-09-12 15:00:00,25.04,25.09,25.03,25.07,233600.0,19.145,19.1833,19.1374,19.168,233600.0
2014-09-12 15:30:00,25.07,25.11,25.06,25.07,445300.0,19.168,19.1986,19.1603,19.168,445300.0
2014-09-15 09:30:00,25.08,25.11,24.99,25.09,203000.0,19.1756,19.1986,19.1068,19.1833,203000.0
2014-09-15 10:00:00,25.09,25.21,25.05,25.19,169300.0,19.1833,19.275,19.1527,19.2597,169300.0
2014-09-15 10:30:00,25.19,25.2,25.12,25.16,113600.0,19.2597,19.2674,19.2062,19.2368,113600.0
2014-09-15 11:00:00,25.16,25.19,25.14,25.15,96900.0,19.2368,19.2597,19.2215,19.2291,96900.0
2014-09-15 11:30:00,25.16,25.19,25.15,25.15,110300.0,19.2368,19.2597,19.2291,19.2291,110300.0
2014-09-15 12:00:00,25.15,25.16,25.11,25.12,90900.0,19.2291,19.2368,19.1986,19.2062,90900.0
2014-09-15 12:30:00,25.12,25.12,25.09,25.12,52700.0,19.2062,19.2062,19.1833,19.2062,52700.0
2014-09-15 13:00:00,25.11,25.17,25.11,25.17,90900.0,19.1986,19.2444,19.1986,19.2444,90900.0
2014-09-15 13:30:00,25.17,25.19,25.15,25.16,99200.0,19.2444,19.2597,19.2291,19.2368,99200.0
2014-09-15 14:00:00,25.16,25.24,25.16,25.24,88500.0,19.2368,19.298,19.2368,19.298,88500.0
2014-09-15 14:30:00,25.24,25.24,25.2,25.21,143000.0,19.298,19.298,19.2674,19.275,143000.0
2014-09-15 15:00:00,25.21,25.22,25.18,25.2,145400.0,19.275,19.2827,19.2521,19.2674,145400.0
2014-09-15 15:30:00,25.2,25.2,25.16,25.17,375300.0,19.2674,19.2674,19.2368,19.2444,375300.0
2014-09-16 09:30:00,25.14,25.2,25.1,25.19,119200.0,19.2215,19.2674,19.1909,19.2597,119200.0
2014-09-16 10:00:00,25.18,25.27,25.17,25.24,145300.0,19.2521,19.3209,19.2444,19.298,145300.0
2014-09-16 10:30:00,25.23,25.25,25.16,25.16,130000.0,19.2903,19.3056,19.2368,19.2368,130000.0
2014-09-16 11:00:00,25.16,25.2,25.12,25.19,163800.0,19.2368,19.2674,19.2062,19.2597,163800.0
2014-09-16 11:30:00,25.19,25.21,25.14,25.18,236400.0,19.2597,19.275,19.2215,19.2521,236400.0
2014-09-16 12:00:00,25.18,25.2,25.16,25.18,95100.0,19.2521,19.2674,19.2368,19.2521,95100.0
2014-09-16 12:30:00,25.18,25.24,25.18,25.23,116300.0,19.2521,19.298,19.2521,19.2903,116300.0
2014-09-16 13:00:00,25.23,25.25,25.2,25.25,80600.0,19.2903,19.3056,19.2674,19.3056,80600.0
2014-09-16 13:30:00,25.25,25.32,25.24,25.27,142400.0,19.3056,19.3591,19.298,19.3209,142400.0
2014-09-16 14:00:00,25.28,25.29,25.26,25.28,87000.0,19.3285,19.3362,19.3132,19.3285,87000.0
2014-09-16 14:30:00,25.29,25.29,25.22,25.25,153200.0,19.3362,19.3362,19.2827,19.3056,153200.0
2014-09-16 15:00:00,25.26,25.26,25.21,25.21,126800.0,19.3132,19.3132,19.275,19.275,126800.0
2014-09-16 15:30:00,25.21,25.23,25.2,25.22,294200.0,19.275,19.2903,19.2674,19.2827,294200.0
2014-09-17 09:30:00,25.28,25.28,25.15,25.21,149300.0,19.3285,19.3285,19.2291,19.275,149300.0
2014-09-17 10:00:00,25.22,25.23,25.2,25.21,148600.0,19.2827,19.2903,19.2674,19.275,148600.0
2014-09-17 10:30:00,25.21,25.23,25.19,25.21,72300.0,19.275,19.2903,19.2597,19.275,72300.0
2014-09-17 11:00:00,25.21,25.23,25.2,25.23,59700.0,19.275,19.2903,19.2674,19.2903,59700.0
2014-09-17 11:30:00,25.22,25.23,25.19,25.2,179200.0,19.2827,19.2903,19.2597,19.2674,179200.0
2014-09-17 12:00:00,25.21,25.23,25.2,25.21,44000.0,19.275,19.2903,19.2674,19.275,44000.0
2014-09-17 12:30:00,25.2,25.22,25.2,25.21,24500.0,19.2674,19.2827,19.2674,19.275,24500.0
2014-09-17 13:00:00,25.21,25.21,25.18,25.18,54400.0,19.275,19.275,19.2521,19.2521,54400.0
2014-09-17 13:30:00,25.18,25.25,25.18,25.24,68600.0,19.2521,19.3056,19.2521,19.298,68600.0
2014-09-17 14:00:00,25.25,25.31,25.15,25.29,179200.0,19.3056,19.3515,19.2291,19.3362,179200.0
2014-09-17 14:30:00,25.29,25.3,25.22,25.25,114800.0,19.3362,19.3438,19.2827,19.3056,114800.0
2014-09-17 15:00:00,25.24,25.3,25.23,25.28,139200.0,19.298,19.3438,19.2903,19.3285,139200.0
2014-09-17 15:30:00,25.29,25.29,25.21,25.22,251100.0,19.3362,19.3362,19.275,19.2827,251100.0
2014-09-18 09:30:00,25.33,25.43,25.27,25.38,203700.0,19.3668,19.4432,19.3209,19.405,203700.0
2014-09-18 10:00:00,25.38,25.41,25.36,25.37,81000.0,19.405,19.4279,19.3897,19.3973,81000.0
2014-09-18 10:30:00,25.37,25.42,25.37,25.39,122800.0,19.3973,19.4356,19.3973,19.4126,122800.0
2014-09-18 11:00:00,25.4,25.46,25.38,25.46,133200.0,19.4203,19.4662,19.405,19.4662,133200.0
2014-09-18 11:30:00,25.45,25.5,25.45,25.49,127500.0,19.4585,19.4967,19.4585,19.4891,127500.0
2014-09-18 12:00:00,25.49,25.5,25.48,25.5,82000.0,19.4891,19.4967,19.4815,19.4967,82000.0
2014-09-18 12:30:00,25.49,25.5,25.45,25.47,86900.0,19.4891,19.4967,19.4585,19.4738,86900.0
2014-09-18 13:00:00,25.47,25.47,25.45,25.46,59000.0,19.4738,19.4738,19.4585,19.4662,59000.0
2014-09-18 13:30:00,25.46,25.47,25.44,25.45,72800.0,19.4662,19.4738,19.4509,19.4585,72800.0
2014-09-18 14:00:00,25.46,25.48,25.45,25.47,57000.0,19.4662,19.4815,19.4585,19.4738,57000.0
2014-09-18 14:30:00,25.46,25.48,25.45,25.46,62500.0,19.4662,19.4815,19.4585,19.4662,62500.0
2014-09-18 15:00:00,25.46,25.49,25.46,25.48,120300.0,19.4662,19.4891,19.4662,19.4815,120300.0
2014-09-18 15:30:00,25.48,25.49,25.47,25.48,306500.0,19.4815,19.4891,19.4738,19.4815,306500.0
2014-09-19 09:30:00,25.61,25.63,25.47,25.48,910600.0,19.5808,19.5961,19.4738,19.4815,910600.0
2014-09-19 10:00:00,25.49,25.5,25.43,25.43,215300.0,19.4891,19.4967,19.4432,19.4432,215300.0
2014-09-19 10:30:00,25.42,25.44,25.37,25.41,120100.0,19.4356,19.4509,19.3973,19.4279,120100.0
2014-09-19 11:00:00,25.41,25.41,25.37,25.37,118500.0,19.4279,19.4279,19.3973,19.3973,118500.0
2014-09-19 11:30:00,25.37,25.38,25.34,25.36,132900.0,19.3973,19.405,19.3744,19.3897,132900.0
2014-09-19 12:00:00,25.36,25.36,25.32,25.35,62900.0,19.3897,19.3897,19.3591,19.3821,62900.0
2014-09-19 12:30:00,25.35,25.36,25.3,25.31,87800.0,19.3821,19.3897,19.3438,19.3515,87800.0
2014-09-19 13:00:00,25.31,25.33,25.23,25.27,148500.0,19.3515,19.3668,19.2903,19.3209,148500.0
2014-09-19 13:30:00,25.27,25.31,25.25,25.28,145600.0,19.3209,19.3515,19.3056,19.3285,145600.0
2014-09-19 14:00:00,25.29,25.31,25.29,25.3,115900.0,19.3362,19.3515,19.3362,19.3438,115900.0
2014-09-19 14:30:00,25.3,25.39,25.29,25.38,174000.0,19.3438,19.4126,19.3362,19.405,174000.0
2014-09-19 15:00:00,25.38,25.39,25.33,25.34,172200.0,19.405,19.4126,19.3668,19.3744,172200.0
2014-09-19 15:30:00,25.34,25.36,25.31,25.31,687900.0,19.3744,19.3897,19.3515,19.3515,687900.0
2014-09-22 09:30:00,25.26,25.29,25.17,25.26,101000.0,19.3132,19.3362,19.2444,19.3132,101000.0
2014-09-22 10:00:00,25.26,25.36,25.25,25.35,173400.0,19.3132,19.3897,19.3056,19.3821,173400.0
2014-09-22 10:30:00,25.34,25.35,25.27,25.3,188600.0,19.3744,19.3821,19.3209,19.3438,188600.0
2014-09-22 11:00:00,25.3,25.35,25.29,25.32,73100.0,19.3438,19.3821,19.3362,19.3591,73100.0
2014-09-22 11:30:00,25.32,25.34,25.29,25.3,105300.0,19.3591,19.3744,19.3362,19.3438,105300.0
2014-09-22 12:00:00,25.3,25.36,25.3,25.32,68500.0,19.3438,19.3897,19.3438,19.3591,68500.0
2014-09-22 12:30:00,25.32,25.33,25.3,25.32,101500.0,19.3591,19.3668,19.3438,19.3591,101500.0
2014-09-22 13:00:00,25.32,25.35,25.29,25.34,82900.0,19.3591,19.3821,19.3362,19.3744,82900.0
2014-09-22 13:30:00,25.35,25.35,25.31,25.31,64600.0,19.3821,19.3821,19.3515,19.3515,64600.0
2014-09-22 14:00:00,25.32,25.33,25.26,25.29,171600.0,19.3591,19.3668,19.3132,19.3362,171600.0
2014-09-22 14:30:00,25.28,25.32,25.28,25.29,87100.0,19.3285,19.3591,19.3285,19.3362,87100.0
2014-09-22 15:00:00,25.29,25.33,25.29,25.3,238000.0,19.3362,19.3668,19.3362,19.3438,238000.0
2014-09-22 15:30:00,25.3,25.36,25.29,25.31,695700.0,19.3438,19.3897,19.3362,19.3515,695700.0
2014-09-23 09:30:00,25.31,25.31,25.17,25.28,207400.0,19.3515,19.3515,19.2444,19.3285,207400.0
2014-09-23 10:00:00,25.28,25.33,25.27,25.28,223300.0,19.3285,19.3668,19.3209,19.3285,223300.0
2014-09-23 10:30:00,25.27,25.31,25.26,25.28,118900.0,19.3209,19.3515,19.3132,19.3285,118900.0
2014-09-23 11:00:00,25.28,25.3,25.22,25.23,183500.0,19.3285,19.3438,19.2827,19.2903,183500.0
2014-09-23 11:30:00,25.23,25.29,25.23,25.28,152200.0,19.2903,19.3362,19.2903,19.3285,152200.0
2014-09-23 12:00:00,25.27,25.29,25.26,25.26,119000.0,19.3209,19.3362,19.3132,19.3132,119000.0
2014-09-23 12:30:00,25.26,25.3,25.24,25.25,112400.0,19.3132,19.3438,19.298,19.3056,112400.0
2014-09-23 13:00:00,25.25,25.26,25.22,25.24,281000.0,19.3056,19.3132,19.2827,19.298,281000.0
2014-09-23 13:30:00,25.24,25.27,25.23,25.24,142300.0,19.298,19.3209,19.2903,19.298,142300.0
2014-09-23 14:00:00,25.24,25.26,25.2,25.23,193500.0,19.298,19.3132,19.2674,19.2903,193500.0
2014-09-23 14:30:00,25.23,25.25,25.21,25.25,237600.0,19.2903,19.3056,19.275,19.3056,237600.0
2014-09-23 15:00:00,25.25,25.27,25.23,25.23,211900.0,19.3056,19.3209,19.2903,19.2903,211900.0
2014-09-23 15:30:00,25.23,25.28,25.21,25.23,781600.0,19.2903,19.3285,19.275,19.2903,781600.0
2014-09-24 09:30:00,25.23,25.32,25.2,25.28,109100.0,19.2903,19.3591,19.2674,19.3285,109100.0
2014-09-24 10:00:00,25.29,25.31,25.24,25.29,120400.0,19.3362,19.3515,19.298,19.3362,120400.0
2014-09-24 10:30:00,25.29,25.34,25.28,25.32,99400.0,19.3362,19.3744,19.3285,19.3591,99400.0
2014-09-24 11:00:00,25.32,25.41,25.31,25.41,148600.0,19.3591,19.4279,19.3515,19.4279,148600.0
2014-09-24 11:30:00,25.41,25.43,25.41,25.42,56900.0,19.4279,19.4432,19.4279,19.4356,56900.0
2014-09-24 12:00:00,25.42,25.45,25.42,25.45,78300.0,19.4356,19.4585,19.4356,19.4585,78300.0
2014-09-24 12:30:00,25.45,25.45,25.42,25.44,140100.0,19.4585,19.4585,19.4356,19.4509,140100.0
2014-09-24 13:00:00,25.45,25.46,25.44,25.45,80100.0,19.4585,19.4662,19.4509,19.4585,80100.0
2014-09-24 13:30:00,25.45,25.47,25.45,25.46,102000.0,19.4585,19.4738,19.4585,19.4662,102000.0
2014-09-24 14:00:00,25.46,25.51,25.45,25.51,197900.0,19.4662,19.5044,19.4585,19.5044,197900.0
2014-09-24 14:30:00,25.51,25.51,25.49,25.5,256200.0,19.5044,19.5044,19.4891,19.4967,256200.0
2014-09-24 15:00:00,25.49,25.5,25.46,25.46,264700.0,19.4891,19.4967,19.4662,19.4662,264700.0
2014-09-24 15:30:00,25.46,25.47,25.38,25.4,615900.0,19.4662,19.4738,19.405,19.4203,615900.0
2014-09-25 09:30:00,25.35,25.36,25.25,25.27,128700.0,19.3821,19.3897,19.3056,19.3209,128700.0
2014-09-25 10:00:00,25.27,25.28,25.21,25.25,179100.0,19.3209,19.3285,19.275,19.3056,179100.0
2014-09-25 10:30:00,25.24,25.24,25.17,25.23,240500.0,19.298,19.298,19.2444,19.2903,240500.0
2014-09-25 11:00:00,25.24,25.31,25.23,25.31,193700.0,19.298,19.3515,19.2903,19.3515,193700.0
2014-09-25 11:30:00,25.31,25.42,25.29,25.42,423900.0,19.3515,19.4356,19.3362,19.4356,423900.0
2014-09-25 12:00:00,25.42,25.42,25.29,25.29,185900.0,19.4356,19.4356,19.3362,19.3362,185900.0
2014-09-25 12:30:00,25.29,25.36,25.28,25.32,146000.0,19.3362,19.3897,19.3285,19.3591,146000.0
2014-09-25 13:00:00,25.31,25.31,25.25,25.28,107300.0,19.3515,19.3515,19.3056,19.3285,107300.0
2014-09-25 13:30:00,25.27,25.28,25.23,25.25,80800.0,19.3209,19.3285,19.2903,19.3056,80800.0
2014-09-25 14:00:00,25.24,25.3,25.24,25.28,106800.0,19.298,19.3438,19.298,19.3285,106800.0
2014-09-25 14:30:00,25.29,25.35,25.28,25.34,131800.0,19.3362,19.3821,19.3285,19.3744,131800.0
2014-09-25 15:00:00,25.34,25.38,25.31,25.38,218500.0,19.3744,19.405,19.3515,19.405,218500.0
2014-09-25 15:30:00,25.38,25.4,25.32,25.32,828800.0,19.405,19.4203,19.3591,19.3591,828800.0
2014-09-26 09:30:00,25.33,25.42,25.3,25.33,128900.0,19.3668,19.4356,19.3438,19.3668,128900.0
2014-09-26 10:00:00,25.34,25.39,25.26,25.26,166500.0,19.3744,19.4126,19.3132,19.3132,166500.0
2014-09-26 10:30:00,25.26,25.28,25.22,25.27,191400.0,19.3132,19.3285,19.2827,19.3209,191400.0
2014-09-26 11:00:00,25.27,25.33,25.27,25.3,199300.0,19.3209,19.3668,19.3209,19.3438,199300.0
2014-09-26 11:30:00,25.3,25.31,25.27,25.3,47000.0,19.3438,19.3515,19.3209,19.3438,47000.0
2014-09-26 12:00:00,25.3,25.33,25.29,25.32,41900.0,19.3438,19.3668,19.3362,19.3591,41900.0
2014-09-26 12:30:00,25.32,25.33,25.29,25.3,45500.0,19.3591,19.3668,19.3362,19.3438,45500.0
2014-09-26 13:00:00,25.3,25.34,25.29,25.33,30400.0,19.3438,19.3744,19.3362,19.3668,30400.0
2014-09-26 13:30:00,25.33,25.41,25.32,25.4,52500.0,19.3668,19.4279,19.3591,19.4203,52500.0
2014-09-26 14:00:00,25.4,25.54,25.4,25.52,116800.0,19.4203,19.5273,19.4203,19.512,116800.0
2014-09-26 14:30:00,25.52,25.54,25.49,25.5,83400.0,19.512,19.5273,19.4891,19.4967,83400.0
2014-09-26 15:00:00,25.49,25.52,25.48,25.49,122200.0,19.4891,19.512,19.4815,19.4891,122200.0
2014-09-26 15:30:00,25.49,25.51,25.44,25.46,216900.0,19.4891,19.5044,19.4509,19.4662,216900.0
2014-09-29 09:30:00,25.29,25.47,25.26,25.46,179700.0,19.3362,19.4738,19.3132,19.4662,179700.0
2014-09-29 10:00:00,25.45,25.55,25.43,25.48,226400.0,19.4585,19.535,19.4432,19.4815,226400.0
2014-09-29 10:30:00,25.47,25.55,25.47,25.5,178000.0,19.4738,19.535,19.4738,19.4967,178000.0
2014-09-29 11:00:00,25.5,25.56,25.5,25.53,83400.0,19.4967,19.5426,19.4967,19.5197,83400.0
2014-09-29 11:30:00,25.52,25.54,25.5,25.53,68400.0,19.512,19.5273,19.4967,19.5197,68400.0
2014-09-29 12:00:00,25.52,25.52,25.49,25.52,110800.0,19.512,19.512,19.4891,19.512,110800.0
2014-09-29 12:30:00,25.52,25.52,25.48,25.52,192300.0,19.512,19.512,19.4815,19.512,192300.0
2014-09-29 13:00:00,25.52,25.53,25.51,25.51,153100.0,19.512,19.5197,19.5044,19.5044,153100.0
2014-09-29 13:30:00,25.52,25.53,25.5,25.53,107100.0,19.512,19.5197,19.4967,19.5197,107100.0
2014-09-29 14:00:00,25.52,25.54,25.46,25.47,160300.0,19.512,19.5273,19.4662,19.4738,160300.0
2014-09-29 14:30:00,25.47,25.5,25.45,25.5,107400.0,19.4738,19.4967,19.4585,19.4967,107400.0
2014-09-29 15:00:00,25.5,25.55,25.49,25.53,181800.0,19.4967,19.535,19.4891,19.5197,181800.0
2014-09-29 15:30:00,25.54,25.55,25.49,25.5,322800.0,19.5273,19.535,19.4891,19.4967,322800.0
2014-09-30 09:30:00,25.46,25.5,25.32,25.35,161300.0,19.4662,19.4967,19.3591,19.3821,161300.0
2014-09-30 10:00:00,25.35,25.42,25.31,25.37,128300.0,19.3821,19.4356,19.3515,19.3973,128300.0
2014-09-30 10:30:00,25.37,25.39,25.35,25.38,106500.0,19.3973,19.4126,19.3821,19.405,106500.0
2014-09-30 11:00:00,25.37,25.44,25.36,25.42,56900.0,19.3973,19.4509,19.3897,19.4356,56900.0
2014-09-30 11:30:00,25.43,25.43,25.36,25.37,44500.0,19.4432,19.4432,19.3897,19.3973,44500.0
2014-09-30 12:00:00,25.37,25.38,25.33,25.35,42400.0,19.3973,19.405,19.3668,19.3821,42400.0
2014-09-30 12:30:00,25.34,25.36,25.29,25.29,58500.0,19.3744,19.3897,19.3362,19.3362,58500.0
2014-09-30 13:00:00,25.3,25.32,25.25,25.26,72200.0,19.3438,19.3591,19.3056,19.3132,72200.0
2014-09-30 13:30:00,25.27,25.28,25.23,25.26,106700.0,19.3209,19.3285,19.2903,19.3132,106700.0
2014-09-30 14:00:00,25.27,25.32,25.25,25.32,71800.0,19.3209,19.3591,19.3056,19.3591,71800.0
2014-09-30 14:30:00,25.31,25.35,25.31,25.33,65800.0,19.3515,19.3821,19.3515,19.3668,65800.0
2014-09-30 15:00:00,25.33,25.36,25.3,25.34,79200.0,19.3668,19.3897,19.3438,19.3744,79200.0
2014-09-30 15:30:00,25.34,25.37,25.28,25.28,430300.0,19.3744,19.3973,19.3285,19.3285,430300.0
2014-10-01 09:30:00,25.31,25.37,25.23,25.31,136900.0,19.3515,19.3973,19.2903,19.3515,136900.0
2014-10-01 10:00:00,25.3,25.46,25.26,25.36,448100.0,19.3438,19.4662,19.3132,19.3897,448100.0
2014-10-01 10:30:00,25.35,25.41,25.29,25.39,125300.0,19.3821,19.4279,19.3362,19.4126,125300.0
2014-10-01 11:00:00,25.39,25.44,25.35,25.35,180800.0,19.4126,19.4509,19.3821,19.3821,180800.0
2014-10-01 11:30:00,25.35,25.36,25.28,25.29,123700.0,19.3821,19.3897,19.3285,19.3362,123700.0
2014-10-01 12:00:00,25.29,25.3,25.23,25.26,141500.0,19.3362,19.3438,19.2903,19.3132,141500.0
2014-10-01 12:30:00,25.26,25.26,25.22,25.23,147900.0,19.3132,19.3132,19.2827,19.2903,147900.0
2014-10-01 13:00:00,25.23,25.24,25.15,25.19,96400.0,19.2903,19.298,19.2291,19.2597,96400.0
2014-10-01 13:30:00,25.19,25.19,25.13,25.17,126400.0,19.2597,19.2597,19.2139,19.2444,126400.0
2014-10-01 14:00:00,25.17,25.19,25.15,25.18,92300.0,19.2444,19.2597,19.2291,19.2521,92300.0
2014-10-01 14:30:00,25.19,25.19,25.12,25.12,161800.0,19.2597,19.2597,19.2062,19.2062,161800.0
2014-10-01 15:00:00,25.12,25.22,25.11,25.21,452400.0,19.2062,19.2827,19.1986,19.275,452400.0
2014-10-01 15:30:00,25.22,25.26,25.17,25.18,340600.0,19.2827,19.3132,19.2444,19.2521,340600.0
2014-10-02 09:30:00,25.17,25.27,25.15,25.2,99500.0,19.2444,19.3209,19.2291,19.2674,99500.0
2014-10-02 10:00:00,25.19,25.22,25.17,25.18,126700.0,19.2597,19.2827,19.2444,19.2521,126700.0
2014-10-02 10:30:00,25.17,25.19,25.14,25.18,79300.0,19.2444,19.2597,19.2215,19.2521,79300.0
2014-10-02 11:00:00,25.18,25.26,25.17,25.25,178200.0,19.2521,19.3132,19.2444,19.3056,178200.0
2014-10-02 11:30:00,25.25,25.26,25.18,25.21,136800.0,19.3056,19.3132,19.2521,19.275,136800.0
2014-10-02 12:00:00,25.21,25.23,25.2,25.23,50800.0,19.275,19.2903,19.2674,19.2903,50800.0
2014-10-02 12:30:00,25.23,25.27,25.2,25.26,150300.0,19.2903,19.3209,19.2674,19.3132,150300.0
2014-10-02 13:00:00,25.25,25.32,25.25,25.31,113500.0,19.3056,19.3591,19.3056,19.3515,113500.0
2014-10-02 13:30:00,25.31,25.33,25.27,25.31,75400.0,19.3515,19.3668,19.3209,19.3515,75400.0
2014-10-02 14:00:00,25.31,25.4,25.31,25.39,74600.0,19.3515,19.4203,19.3515,19.4126,74600.0
2014-10-02 14:30:00,25.39,25.43,25.36,25.39,97900.0,19.4126,19.4432,19.3897,19.4126,97900.0
2014-10-02 15:00:00,25.39,25.39,25.33,25.35,221700.0,19.4126,19.4126,19.3668,19.3821,221700.0
2014-10-02 15:30:00,25.34,25.39,25.31,25.35,411700.0,19.3744,19.4126,19.3515,19.3821,411700.0
2014-10-03 09:30:00,25.47,25.67,25.43,25.58,209100.0,19.4738,19.6267,19.4432,19.5579,209100.0
2014-10-03 10:00:00,25.58,25.67,25.58,25.64,149200.0,19.5579,19.6267,19.5579,19.6038,149200.0
2014-10-03 10:30:00,25.64,25.64,25.57,25.59,120400.0,19.6038,19.6038,19.5503,19.5656,120400.0
2014-10-03 11:00:00,25.58,25.63,25.58,25.61,90500.0,19.5579,19.5961,19.5579,19.5808,90500.0
2014-10-03 11:30:00,25.62,25.63,25.59,25.59,53700.0,19.5885,19.5961,19.5656,19.5656,53700.0
2014-10-03 12:00:00,25.59,25.62,25.57,25.62,105900.0,19.5656,19.5885,19.5503,19.5885,105900.0
2014-10-03 12:30:00,25.62,25.69,25.61,25.68,47500.0,19.5885,19.642,19.5808,19.6344,47500.0
2014-10-03 13:00:00,25.69,25.71,25.66,25.71,65800.0,19.642,19.6573,19.6191,19.6573,65800.0
2014-10-03 13:30:00,25.71,25.72,25.67,25.68,86100.0,19.6573,19.665,19.6267,19.6344,86100.0
2014-10-03 14:00:00,25.68,25.69,25.67,25.68,166200.0,19.6344,19.642,19.6267,19.6344,166200.0
2014-10-03 14:30:00,25.68,25.69,25.64,25.64,93100.0,19.6344,19.642,19.6038,19.6038,93100.0
2014-10-03 15:00:00,25.64,25.66,25.61,25.62,177100.0,19.6038,19.6191,19.5808,19.5885,177100.0
2014-10-03 15:30:00,25.62,25.66,25.6,25.64,372900.0,19.5885,19.6191,19.5732,19.6038,372900.0
2014-10-06 09:30:00,25.76,25.78,25.63,25.63,135800.0,19.6955,19.7108,19.5961,19.5961,135800.0
2014-10-06 10:00:00,25.64,25.65,25.58,25.65,238700.0,19.6038,19.6114,19.5579,19.6114,238700.0
2014-10-06 10:30:00,25.65,25.74,25.63,25.73,234500.0,19.6114,19.6802,19.5961,19.6726,234500.0
2014-10-06 11:00:00,25.73,25.78,25.7,25.7,132000.0,19.6726,19.7108,19.6497,19.6497,132000.0
2014-10-06 11:30:00,25.7,25.72,25.55,25.57,98700.0,19.6497,19.665,19.535,19.5503,98700.0
2014-10-06 12:00:00,25.57,25.59,25.52,25.53,70000.0,19.5503,19.5656,19.512,19.5197,70000.0
2014-10-06 12:30:00,25.53,25.54,25.48,25.49,110200.0,19.5197,19.5273,19.4815,19.4891,110200.0
2014-10-06 13:00:00,25.49,25.57,25.48,25.57,164700.0,19.4891,19.5503,19.4815,19.5503,164700.0
2014-10-06 13:30:00,25.58,25.59,25.55,25.56,49000.0,19.5579,19.5656,19.535,19.5426,49000.0
2014-10-06 14:00:00,25.56,25.61,25.55,25.6,84100.0,19.5426,19.5808,19.535,19.5732,84100.0
2014-10-06 14:30:00,25.6,25.62,25.59,25.62,111400.0,19.5732,19.5885,19.5656,19.5885,111400.0
2014-10-06 15:00:00,25.61,25.64,25.58,25.61,197100.0,19.5808,19.6038,19.5579,19.5808,197100.0
2014-10-06 15:30:00,25.62,25.63,25.6,25.6,366900.0,19.5885,19.5961,19.5732,19.5732,366900.0
2014-10-07 09:30:00,25.47,25.47,25.37,25.43,266000.0,19.4738,19.4738,19.3973,19.4432,266000.0
2014-10-07 10:00:00,25.43,25.45,25.33,25.37,239700.0,19.4432,19.4585,19.3668,19.3973,239700.0
2014-10-07 10:30:00,25.37,25.47,25.37,25.42,212400.0,19.3973,19.4738,19.3973,19.4356,212400.0
2014-10-07 11:00:00,25.41,25.41,25.33,25.33,145700.0,19.4279,19.4279,19.3668,19.3668,145700.0
2014-10-07 11:30:00,25.34,25.37,25.32,25.36,144200.0,19.3744,19.3973,19.3591,19.3897,144200.0
2014-10-07 12:00:00,25.36,25.44,25.36,25.44,64900.0,19.3897,19.4509,19.3897,19.4509,64900.0
2014-10-07 12:30:00,25.44,25.46,25.41,25.42,47800.0,19.4509,19.4662,19.4279,19.4356,47800.0
2014-10-07 13:00:00,25.42,25.44,25.37,25.44,35300.0,19.4356,19.4509,19.3973,19.4509,35300.0
2014-10-07 13:30:00,25.44,25.45,25.39,25.43,72800.0,19.4509,19.4585,19.4126,19.4432,72800.0
2014-10-07 14:00:00,25.42,25.56,25.4,25.46,265800.0,19.4356,19.5426,19.4203,19.4662,265800.0
2014-10-07 14:30:00,25.46,25.46,25.38,25.39,83400.0,19.4662,19.4662,19.405,19.4126,83400.0
2014-10-07 15:00:00,25.39,25.39,25.33,25.35,223000.0,19.4126,19.4126,19.3668,19.3821,223000.0
2014-10-07 15:30:00,25.35,25.37,25.24,25.24,370600.0,19.3821,19.3973,19.298,19.298,370600.0
2014-10-08 09:30:00,25.24,25.33,25.21,25.26,76900.0,19.298,19.3668,19.275,19.3132,76900.0
2014-10-08 10:00:00,25.27,25.39,25.27,25.33,113700.0,19.3209,19.4126,19.3209,19.3668,113700.0
2014-10-08 10:30:00,25.33,25.35,25.23,25.25,154000.0,19.3668,19.3821,19.2903,19.3056,154000.0
2014-10-08 11:00:00,25.25,25.32,25.21,25.3,135900.0,19.3056,19.3591,19.275,19.3438,135900.0
2014-10-08 11:30:00,25.3,25.32,25.24,25.28,121400.0,19.3438,19.3591,19.298,19.3285,121400.0
2014-10-08 12:00:00,25.28,25.29,25.26,25.28,87300.0,19.3285,19.3362,19.3132,19.3285,87300.0
2014-10-08 12:30:00,25.28,25.33,25.27,25.33,126200.0,19.3285,19.3668,19.3209,19.3668,126200.0
2014-10-08 13:00:00,25.33,25.38,25.31,25.31,131400.0,19.3668,19.405,19.3515,19.3515,131400.0
2014-10-08 13:30:00,25.31,25.35,25.3,25.34,62400.0,19.3515,19.3821,19.3438,19.3744,62400.0
2014-10-08 14:00:00,25.34,25.5,25.34,25.49,173300.0,19.3744,19.4967,19.3744,19.4891,173300.0
2014-10-08 14:30:00,25.49,25.53,25.48,25.49,117700.0,19.4891,19.5197,19.4815,19.4891,117700.0
2014-10-08 15:00:00,25.5,25.56,25.47,25.55,170300.0,19.4967,19.5426,19.4738,19.535,170300.0
2014-10-08 15:30:00,25.55,25.65,25.54,25.65,495400.0,19.535,19.6114,19.5273,19.6114,495400.0
2014-10-09 09:30:00,25.59,25.7,25.53,25.54,344000.0,19.5656,19.6497,19.5197,19.5273,344000.0
2014-10-09 10:00:00,25.55,25.58,25.5,25.53,115300.0,19.535,19.5579,19.4967,19.5197,115300.0
2014-10-09 10:30:00,25.53,25.53,25.37,25.42,124400.0,19.5197,19.5197,19.3973,19.4356,124400.0
2014-10-09 11:00:00,25.42,25.45,25.36,25.42,132900.0,19.4356,19.4585,19.3897,19.4356,132900.0
2014-10-09 11:30:00,25.41,25.44,25.32,25.35,181700.0,19.4279,19.4509,19.3591,19.3821,181700.0
2014-10-09 12:00:00,25.34,25.37,25.26,25.33,199700.0,19.3744,19.3973,19.3132,19.3668,199700.0
2014-10-09 12:30:00,25.33,25.39,25.3,25.37,122200.0,19.3668,19.4126,19.3438,19.3973,122200.0
2014-10-09 13:00:00,25.37,25.37,25.25,25.3,184200.0,19.3973,19.3973,19.3056,19.3438,184200.0
2014-10-09 13:30:00,25.3,25.35,25.25,25.27,174200.0,19.3438,19.3821,19.3056,19.3209,174200.0
2014-10-09 14:00:00,25.26,25.3,25.24,25.29,144900.0,19.3132,19.3438,19.298,19.3362,144900.0
2014-10-09 14:30:00,25.28,25.34,25.27,25.28,183000.0,19.3285,19.3744,19.3209,19.3285,183000.0
2014-10-09 15:00:00,25.27,25.3,25.25,25.29,369500.0,19.3209,19.3438,19.3056,19.3362,369500.0
2014-10-09 15:30:00,25.29,25.38,25.23,25.26,884800.0,19.3362,19.405,19.2903,19.3132,884800.0
2014-10-10 09:30:00,25.25,25.55,25.11,25.43,608100.0,19.3056,19.535,19.1986,19.4432,608100.0
2014-10-10 10:00:00,25.43,25.45,25.31,25.39,199400.0,19.4432,19.4585,19.3515,19.4126,199400.0
2014-10-10 10:30:00,25.39,25.39,25.27,25.3,298200.0,19.4126,19.4126,19.3209,19.3438,298200.0
2014-10-10 11:00:00,25.31,25.32,25.14,25.2,239700.0,19.3515,19.3591,19.2215,19.2674,239700.0
2014-10-10 11:30:00,25.19,25.22,25.1,25.14,320000.0,19.2597,19.2827,19.1909,19.2215,320000.0
2014-10-10 12:00:00,25.14,25.25,25.14,25.23,307200.0,19.2215,19.3056,19.2215,19.2903,307200.0
2014-10-10 12:30:00,25.24,25.33,25.24,25.32,131900.0,19.298,19.3668,19.298,19.3591,131900.0
2014-10-10 13:00:00,25.32,25.34,25.29,25.3,111600.0,19.3591,19.3744,19.3362,19.3438,111600.0
2014-10-10 13:30:00,25.3,25.32,25.25,25.25,160200.0,19.3438,19.3591,19.3056,19.3056,160200.0
2014-10-10 14:00:00,25.26,25.26,25.19,25.21,352000.0,19.3132,19.3132,19.2597,19.275,352000.0
2014-10-10 14:30:00,25.21,25.25,25.2,25.21,163800.0,19.275,19.3056,19.2674,19.275,163800.0
2014-10-10 15:00:00,25.21,25.22,25.15,25.17,336600.0,19.275,19.2827,19.2291,19.2444,336600.0
2014-10-10 15:30:00,25.17,25.17,25.0,25.0,856500.0,19.2444,19.2444,19.1145,19.1145,856500.0
2014-10-13 09:30:00,25.03,25.13,24.97,25.03,308600.0,19.1374,19.2139,19.0915,19.1374,308600.0
2014-10-13 10:00:00,25.03,25.07,25.01,25.03,176900.0,19.1374,19.168,19.1221,19.1374,176900.0
2014-10-13 10:30:00,25.04,25.07,24.99,25.03,186000.0,19.145,19.168,19.1068,19.1374,186000.0
2014-10-13 11:00:00,25.03,25.12,24.99,25.12,331800.0,19.1374,19.2062,19.1068,19.2062,331800.0
2014-10-13 11:30:00,25.12,25.14,25.03,25.04,221700.0,19.2062,19.2215,19.1374,19.145,221700.0
2014-10-13 12:00:00,25.04,25.04,24.97,25.0,375900.0,19.145,19.145,19.0915,19.1145,375900.0
2014-10-13 12:30:00,25.0,25.01,24.97,25.0,265800.0,19.1145,19.1221,19.0915,19.1145,265800.0
2014-10-13 13:00:00,25.01,25.01,24.98,25.01,378300.0,19.1221,19.1221,19.0992,19.1221,378300.0
2014-10-13 13:30:00,25.01,25.01,24.97,25.0,167400.0,19.1221,19.1221,19.0915,19.1145,167400.0
2014-10-13 14:00:00,25.0,25.02,24.98,25.01,331400.0,19.1145,19.1297,19.0992,19.1221,331400.0
2014-10-13 14:30:00,25.0,25.01,24.95,24.96,167800.0,19.1145,19.1221,19.0762,19.0839,167800.0
2014-10-13 15:00:00,24.97,25.0,24.93,24.95,408100.0,19.0915,19.1145,19.0609,19.0762,408100.0
2014-10-13 15:30:00,24.95,24.95,24.79,24.8,1030100.0,19.0762,19.0762,18.9539,18.9615,1030100.0
2014-10-14 09:30:00,24.93,25.01,24.8,25.0,301300.0,19.0609,19.1221,18.9615,19.1145,301300.0
2014-10-14 10:00:00,25.01,25.01,24.91,24.92,225100.0,19.1221,19.1221,19.0456,19.0533,225100.0
2014-10-14 10:30:00,24.92,24.93,24.88,24.88,118900.0,19.0533,19.0609,19.0227,19.0227,118900.0
2014-10-14 11:00:00,24.89,24.92,24.86,24.88,128800.0,19.0304,19.0533,19.0074,19.0227,128800.0
2014-10-14 11:30:00,24.89,24.89,24.84,24.88,218000.0,19.0304,19.0304,18.9921,19.0227,218000.0
2014-10-14 12:00:00,24.88,24.91,24.87,24.89,132100.0,19.0227,19.0456,19.0151,19.0304,132100.0
2014-10-14 12:30:00,24.89,24.9,24.87,24.89,83100.0,19.0304,19.038,19.0151,19.0304,83100.0
2014-10-14 13:00:00,24.89,24.92,24.89,24.9,97900.0,19.0304,19.0533,19.0304,19.038,97900.0
2014-10-14 13:30:00,24.91,24.94,24.87,24.94,116000.0,19.0456,19.0686,19.0151,19.0686,116000.0
2014-10-14 14:00:00,24.94,24.96,24.92,24.92,156700.0,19.0686,19.0839,19.0533,19.0533,156700.0
2014-10-14 14:30:00,24.92,24.93,24.87,24.89,183900.0,19.0533,19.0609,19.0151,19.0304,183900.0
2014-10-14 15:00:00,24.9,24.91,24.77,24.77,389000.0,19.038,19.0456,18.9386,18.9386,389000.0
2014-10-14 15:30:00,24.77,24.85,24.75,24.84,738000.0,18.9386,18.9998,18.9233,18.9921,738000.0
2014-10-15 09:30:00,24.55,24.78,24.48,24.7,519000.0,18.7704,18.9462,18.7169,18.8851,519000.0
2014-10-15 10:00:00,24.68,24.78,24.59,24.6,473600.0,18.8698,18.9462,18.801,18.8086,473600.0
2014-10-15 10:30:00,24.59,24.63,24.53,24.57,263400.0,18.801,18.8316,18.7551,18.7857,263400.0
2014-10-15 11:00:00,24.58,24.67,24.56,24.65,483200.0,18.7933,18.8621,18.778,18.8469,483200.0
2014-10-15 11:30:00,24.65,24.66,24.4,24.45,221100.0,18.8469,18.8545,18.6557,18.6939,221100.0
2014-10-15 12:00:00,24.45,24.46,24.36,24.42,398300.0,18.6939,18.7016,18.6251,18.671,398300.0
2014-10-15 12:30:00,24.41,24.45,24.35,24.37,391600.0,18.6634,18.6939,18.6175,18.6328,391600.0
2014-10-15 13:00:00,24.37,24.41,24.16,24.18,267100.0,18.6328,18.6634,18.4722,18.4875,267100.0
2014-10-15 13:30:00,24.19,24.28,24.17,24.23,355900.0,18.4951,18.564,18.4799,18.5257,355900.0
2014-10-15 14:00:00,24.23,24.38,24.21,24.32,238600.0,18.5257,18.6404,18.5104,18.5945,238600.0
2014-10-15 14:30:00,24.33,24.46,24.32,24.39,530600.0,18.6022,18.7016,18.5945,18.6481,530600.0
2014-10-15 15:00:00,24.39,24.48,24.32,24.48,348000.0,18.6481,18.7169,18.5945,18.7169,348000.0
2014-10-15 15:30:00,24.48,24.55,24.42,24.52,956300.0,18.7169,18.7704,18.671,18.7475,956300.0
2014-10-16 09:30:00,24.23,24.43,24.17,24.43,358000.0,18.5257,18.6786,18.4799,18.6786,358000.0
2014-10-16 10:00:00,24.41,24.52,24.23,24.33,601300.0,18.6634,18.7475,18.5257,18.6022,601300.0
2014-10-16 10:30:00,24.32,24.41,24.28,24.31,340200.0,18.5945,18.6634,18.564,18.5869,340200.0
2014-10-16 11:00:00,24.32,24.47,24.31,24.46,441200.0,18.5945,18.7092,18.5869,18.7016,441200.0
2014-10-16 11:30:00,24.47,24.51,24.39,24.41,412300.0,18.7092,18.7398,18.6481,18.6634,412300.0
2014-10-16 12:00:00,24.41,24.46,24.39,24.43,341600.0,18.6634,18.7016,18.6481,18.6786,341600.0
2014-10-16 12:30:00,24.43,24.52,24.42,24.5,511600.0,18.6786,18.7475,18.671,18.7322,511600.0
2014-10-16 13:00:00,24.5,24.64,24.48,24.63,328600.0,18.7322,18.8392,18.7169,18.8316,328600.0
2014-10-16 13:30:00,24.62,24.65,24.52,24.54,173300.0,18.8239,18.8469,18.7475,18.7627,173300.0
2014-10-16 14:00:00,24.54,24.56,24.45,24.48,269900.0,18.7627,18.778,18.6939,18.7169,269900.0
2014-10-16 14:30:00,24.48,24.51,24.4,24.42,276100.0,18.7169,18.7398,18.6557,18.671,276100.0
2014-10-16 15:00:00,24.42,24.46,24.37,24.43,487600.0,18.671,18.7016,18.6328,18.6786,487600.0
2014-10-16 15:30:00,24.43,24.48,24.41,24.43,713300.0,18.6786,18.7169,18.6634,18.6786,713300.0
2014-10-17 09:30:00,24.62,24.8,24.58,24.74,465900.0,18.8239,18.9615,18.7933,18.9157,465900.0
2014-10-17 10:00:00,24.75,24.85,24.67,24.8,443200.0,18.9233,18.9998,18.8621,18.9615,443200.0
2014-10-17 10:30:00,24.8,24.86,24.79,24.83,230900.0,18.9615,19.0074,18.9539,18.9845,230900.0
2014-10-17 11:00:00,24.84,24.85,24.78,24.81,315600.0,18.9921,18.9998,18.9462,18.9692,315600.0
2014-10-17 11:30:00,24.81,24.88,24.79,24.83,239700.0,18.9692,19.0227,18.9539,18.9845,239700.0
2014-10-17 12:00:00,24.83,24.87,24.77,24.81,108700.0,18.9845,19.0151,18.9386,18.9692,108700.0
2014-10-17 12:30:00,24.81,24.88,24.8,24.86,156000.0,18.9692,19.0227,18.9615,19.0074,156000.0
2014-10-17 13:00:00,24.86,24.88,24.83,24.84,111000.0,19.0074,19.0227,18.9845,18.9921,111000.0
2014-10-17 13:30:00,24.85,24.86,24.78,24.81,115700.0,18.9998,19.0074,18.9462,18.9692,115700.0
2014-10-17 14:00:00,24.81,24.81,24.71,24.73,380100.0,18.9692,18.9692,18.8927,18.908,380100.0
2014-10-17 14:30:00,24.73,24.74,24.68,24.69,386000.0,18.908,18.9157,18.8698,18.8774,386000.0
2014-10-17 15:00:00,24.7,24.79,24.66,24.75,472500.0,18.8851,18.9539,18.8545,18.9233,472500.0
2014-10-17 15:30:00,24.75,24.8,24.75,24.75,1123600.0,18.9233,18.9615,18.9233,18.9233,1123600.0
2014-10-20 09:30:00,24.67,24.82,24.62,24.77,253400.0,18.8621,18.9768,18.8239,18.9386,253400.0
2014-10-20 10:00:00,24.78,24.8,24.72,24.79,205600.0,18.9462,18.9615,18.9004,18.9539,205600.0
2014-10-20 10:30:00,24.78,24.89,24.78,24.87,300300.0,18.9462,19.0304,18.9462,19.0151,300300.0
2014-10-20 11:00:00,24.87,24.93,24.86,24.91,150900.0,19.0151,19.0609,19.0074,19.0456,150900.0
2014-10-20 11:30:00,24.9,24.92,24.86,24.91,174000.0,19.038,19.0533,19.0074,19.0456,174000.0
2014-10-20 12:00:00,24.91,24.92,24.86,24.86,141800.0,19.0456,19.0533,19.0074,19.0074,141800.0
2014-10-20 12:30:00,24.85,24.88,24.83,24.85,149600.0,18.9998,19.0227,18.9845,18.9998,149600.0
2014-10-20 13:00:00,24.85,24.89,24.82,24.87,105600.0,18.9998,19.0304,18.9768,19.0151,105600.0
2014-10-20 13:30:00,24.86,24.89,24.85,24.86,65800.0,19.0074,19.0304,18.9998,19.0074,65800.0
2014-10-20 14:00:00,24.86,24.88,24.81,24.81,109200.0,19.0074,19.0227,18.9692,18.9692,109200.0
2014-10-20 14:30:00,24.81,24.82,24.8,24.82,170400.0,18.9692,18.9768,18.9615,18.9768,170400.0
2014-10-20 15:00:00,24.81,24.87,24.81,24.87,175500.0,18.9692,19.0151,18.9692,19.0151,175500.0
2014-10-20 15:30:00,24.87,24.89,24.86,24.88,266900.0,19.0151,19.0304,19.0074,19.0227,266900.0
2014-10-21 09:30:00,25.0,25.14,24.95,25.1,338800.0,19.1145,19.2215,19.0762,19.1909,338800.0
2014-10-21 10:00:00,25.1,25.15,25.06,25.15,207000.0,19.1909,19.2291,19.1603,19.2291,207000.0
2014-10-21 10:30:00,25.16,25.22,25.14,25.2,130200.0,19.2368,19.2827,19.2215,19.2674,130200.0
2014-10-21 11:00:00,25.2,25.31,25.2,25.3,150900.0,19.2674,19.3515,19.2674,19.3438,150900.0
2014-10-21 11:30:00,25.3,25.44,25.29,25.42,141000.0,19.3438,19.4509,19.3362,19.4356,141000.0
2014-10-21 12:00:00,25.42,25.43,25.34,25.34,141100.0,19.4356,19.4432,19.3744,19.3744,141100.0
2014-10-21 12:30:00,25.35,25.43,25.35,25.4,128800.0,19.3821,19.4432,19.3821,19.4203,128800.0
2014-10-21 13:00:00,25.39,25.41,25.37,25.39,123800.0,19.4126,19.4279,19.3973,19.4126,123800.0
2014-10-21 13:30:00,25.39,25.45,25.39,25.43,186600.0,19.4126,19.4585,19.4126,19.4432,186600.0
2014-10-21 14:00:00,25.42,25.47,25.41,25.43,84400.0,19.4356,19.4738,19.4279,19.4432,84400.0
2014-10-21 14:30:00,25.43,25.48,25.42,25.44,106100.0,19.4432,19.4815,19.4356,19.4509,106100.0
2014-10-21 15:00:00,25.44,25.51,25.43,25.51,174500.0,19.4509,19.5044,19.4432,19.5044,174500.0
2014-10-21 15:30:00,25.51,25.52,25.45,25.51,552600.0,19.5044,19.512,19.4585,19.5044,552600.0
2014-10-22 09:30:00,25.47,25.69,25.47,25.69,147100.0,19.4738,19.642,19.4738,19.642,147100.0
2014-10-22 10:00:00,25.69,25.71,25.61,25.62,169000.0,19.642,19.6573,19.5808,19.5885,169000.0
2014-10-22 10:30:00,25.62,25.64,25.58,25.6,123100.0,19.5885,19.6038,19.5579,19.5732,123100.0
2014-10-22 11:00:00,25.6,25.62,25.55,25.6,264500.0,19.5732,19.5885,19.535,19.5732,264500.0
2014-10-22 11:30:00,25.6,25.67,25.57,25.58,178200.0,19.5732,19.6267,19.5503,19.5579,178200.0
2014-10-22 12:00:00,25.58,25.59,25.53,25.58,134700.0,19.5579,19.5656,19.5197,19.5579,134700.0
2014-10-22 12:30:00,25.58,25.6,25.54,25.56,220600.0,19.5579,19.5732,19.5273,19.5426,220600.0
2014-10-22 13:00:00,25.56,25.59,25.47,25.49,148400.0,19.5426,19.5656,19.4738,19.4891,148400.0
2014-10-22 13:30:00,25.49,25.5,25.43,25.43,86500.0,19.4891,19.4967,19.4432,19.4432,86500.0
2014-10-22 14:00:00,25.44,25.48,25.42,25.44,151300.0,19.4509,19.4815,19.4356,19.4509,151300.0
2014-10-22 14:30:00,25.44,25.46,25.4,25.46,151100.0,19.4509,19.4662,19.4203,19.4662,151100.0
2014-10-22 15:00:00,25.46,25.46,25.42,25.46,140800.0,19.4662,19.4662,19.4356,19.4662,140800.0
2014-10-22 15:30:00,25.46,25.46,25.34,25.35,304200.0,19.4662,19.4662,19.3744,19.3821,304200.0
2014-10-23 09:30:00,25.54,25.62,25.49,25.57,242900.0,19.5273,19.5885,19.4891,19.5503,242900.0
2014-10-23 10:00:00,25.57,25.65,25.55,25.58,115800.0,19.5503,19.6114,19.535,19.5579,115800.0
2014-10-23 10:30:00,25.59,25.6,25.54,25.58,108400.0,19.5656,19.5732,19.5273,19.5579,108400.0
2014-10-23 11:00:00,25.57,25.62,25.55,25.55,103400.0,19.5503,19.5885,19.535,19.535,103400.0
2014-10-23 11:30:00,25.56,25.59,25.54,25.59,157400.0,19.5426,19.5656,19.5273,19.5656,157400.0
2014-10-23 12:00:00,25.59,25.59,25.55,25.58,126200.0,19.5656,19.5656,19.535,19.5579,126200.0
2014-10-23 12:30:00,25.58,25.58,25.54,25.55,83300.0,19.5579,19.5579,19.5273,19.535,83300.0
2014-10-23 13:00:00,25.55,25.58,25.51,25.53,107600.0,19.535,19.5579,19.5044,19.5197,107600.0
2014-10-23 13:30:00,25.54,25.57,25.52,25.52,78400.0,19.5273,19.5503,19.512,19.512,78400.0
2014-10-23 14:00:00,25.52,25.54,25.51,25.53,86200.0,19.512,19.5273,19.5044,19.5197,86200.0
2014-10-23 14:30:00,25.53,25.54,25.44,25.48,130900.0,19.5197,19.5273,19.4509,19.4815,130900.0
2014-10-23 15:00:00,25.48,25.48,25.39,25.41,223400.0,19.4815,19.4815,19.4126,19.4279,223400.0
2014-10-23 15:30:00,25.41,25.47,25.38,25.43,374600.0,19.4279,19.4738,19.405,19.4432,374600.0
2014-10-24 09:30:00,25.4,25.65,25.37,25.56,141900.0,19.4203,19.6114,19.3973,19.5426,141900.0
2014-10-24 10:00:00,25.56,25.61,25.49,25.49,132400.0,19.5426,19.5808,19.4891,19.4891,132400.0
2014-10-24 10:30:00,25.5,25.56,25.5,25.54,302900.0,19.4967,19.5426,19.4967,19.5273,302900.0
2014-10-24 11:00:00,25.55,25.73,25.55,25.73,187800.0,19.535,19.6726,19.535,19.6726,187800.0
2014-10-24 11:30:00,25.73,25.8,25.73,25.77,260600.0,19.6726,19.7261,19.6726,19.7032,260600.0
2014-10-24 12:00:00,25.77,25.83,25.76,25.8,150000.0,19.7032,19.7491,19.6955,19.7261,150000.0
2014-10-24 12:30:00,25.8,25.82,25.74,25.8,153900.0,19.7261,19.7414,19.6802,19.7261,153900.0
2014-10-24 13:00:00,25.8,25.82,25.78,25.8,176000.0,19.7261,19.7414,19.7108,19.7261,176000.0
2014-10-24 13:30:00,25.8,25.85,25.79,25.8,125100.0,19.7261,19.7643,19.7185,19.7261,125100.0
2014-10-24 14:00:00,25.8,25.84,25.8,25.82,153300.0,19.7261,19.7567,19.7261,19.7414,153300.0
2014-10-24 14:30:00,25.83,25.86,25.82,25.85,161500.0,19.7491,19.772,19.7414,19.7643,161500.0
2014-10-24 15:00:00,25.85,25.86,25.8,25.81,513100.0,19.7643,19.772,19.7261,19.7338,513100.0
2014-10-24 15:30:00,25.82,25.9,25.79,25.88,1191200.0,19.7414,19.8026,19.7185,19.7873,1191200.0
2014-10-27 09:30:00,25.95,26.02,25.74,25.9,224000.0,19.8408,19.8943,19.6802,19.8026,224000.0
2014-10-27 10:00:00,25.91,25.97,25.87,25.94,134900.0,19.8102,19.8561,19.7796,19.8332,134900.0
2014-10-27 10:30:00,25.94,26.0,25.94,25.98,122300.0,19.8332,19.879,19.8332,19.8637,122300.0
2014-10-27 11:00:00,25.99,26.0,25.96,25.98,105300.0,19.8714,19.879,19.8485,19.8637,105300.0
2014-10-27 11:30:00,25.98,25.99,25.95,25.96,277600.0,19.8637,19.8714,19.8408,19.8485,277600.0
2014-10-27 12:00:00,25.96,26.01,25.94,26.0,392400.0,19.8485,19.8867,19.8332,19.879,392400.0
2014-10-27 12:30:00,26.0,26.03,25.99,26.03,84600.0,19.879,19.902,19.8714,19.902,84600.0
2014-10-27 13:00:00,26.03,26.09,26.03,26.08,125800.0,19.902,19.9478,19.902,19.9402,125800.0
2014-10-27 13:30:00,26.08,26.11,26.07,26.1,140900.0,19.9402,19.9631,19.9326,19.9555,140900.0
2014-10-27 14:00:00,26.11,26.13,26.1,26.13,238800.0,19.9631,19.9784,19.9555,19.9784,238800.0
2014-10-27 14:30:00,26.13,26.16,26.11,26.14,340300.0,19.9784,20.0014,19.9631,19.9861,340300.0
2014-10-27 15:00:00,26.14,26.21,26.14,26.14,395600.0,19.9861,20.0396,19.9861,19.9861,395600.0
2014-10-27 15:30:00,26.14,26.17,26.09,26.1,478200.0,19.9861,20.009,19.9478,19.9555,478200.0
2014-10-28 09:30:00,26.16,26.24,26.01,26.13,153500.0,20.0014,20.0625,19.8867,19.9784,153500.0
2014-10-28 10:00:00,26.14,26.16,26.07,26.1,74900.0,19.9861,20.0014,19.9326,19.9555,74900.0
2014-10-28 10:30:00,26.1,26.11,26.01,26.01,71500.0,19.9555,19.9631,19.8867,19.8867,71500.0
2014-10-28 11:00:00,26.01,26.08,26.01,26.07,52700.0,19.8867,19.9402,19.8867,19.9326,52700.0
2014-10-28 11:30:00,26.07,26.08,25.99,25.99,80800.0,19.9326,19.9402,19.8714,19.8714,80800.0
2014-10-28 12:00:00,26.0,26.03,25.94,26.02,293600.0,19.879,19.902,19.8332,19.8943,293600.0
2014-10-28 12:30:00,26.02,26.06,26.02,26.06,82800.0,19.8943,19.9249,19.8943,19.9249,82800.0
2014-10-28 13:00:00,26.06,26.12,26.06,26.09,87200.0,19.9249,19.9708,19.9249,19.9478,87200.0
2014-10-28 13:30:00,26.1,26.15,26.09,26.15,197200.0,19.9555,19.9937,19.9478,19.9937,197200.0
2014-10-28 14:00:00,26.15,26.21,26.14,26.21,177200.0,19.9937,20.0396,19.9861,20.0396,177200.0
2014-10-28 14:30:00,26.21,26.27,26.21,26.26,316100.0,20.0396,20.0855,20.0396,20.0778,316100.0
2014-10-28 15:00:00,26.25,26.29,26.25,26.28,99300.0,20.0702,20.1008,20.0702,20.0931,99300.0
2014-10-28 15:30:00,26.27,26.29,26.23,26.26,312600.0,20.0855,20.1008,20.0549,20.0778,312600.0
2014-10-29 09:30:00,26.26,26.28,26.08,26.13,189400.0,20.0778,20.0931,19.9402,19.9784,189400.0
2014-10-29 10:00:00,26.13,26.15,26.09,26.11,101600.0,19.9784,19.9937,19.9478,19.9631,101600.0
2014-10-29 10:30:00,26.11,26.11,26.06,26.07,87100.0,19.9631,19.9631,19.9249,19.9326,87100.0
2014-10-29 11:00:00,26.07,26.08,26.02,26.05,136800.0,19.9326,19.9402,19.8943,19.9173,136800.0
2014-10-29 11:30:00,26.04,26.06,25.98,26.0,154000.0,19.9096,19.9249,19.8637,19.879,154000.0
2014-10-29 12:00:00,26.0,26.01,25.97,25.98,124200.0,19.879,19.8867,19.8561,19.8637,124200.0
2014-10-29 12:30:00,25.97,25.97,25.9,25.92,115700.0,19.8561,19.8561,19.8026,19.8179,115700.0
2014-10-29 13:00:00,25.92,25.92,25.87,25.9,132600.0,19.8179,19.8179,19.7796,19.8026,132600.0
2014-10-29 13:30:00,25.89,25.9,25.85,25.87,81700.0,19.7949,19.8026,19.7643,19.7796,81700.0
2014-10-29 14:00:00,25.86,25.91,25.78,25.9,178700.0,19.772,19.8102,19.7108,19.8026,178700.0
2014-10-29 14:30:00,25.89,25.91,25.81,25.85,138400.0,19.7949,19.8102,19.7338,19.7643,138400.0
2014-10-29 15:00:00,25.85,25.86,25.78,25.84,178700.0,19.7643,19.772,19.7108,19.7567,178700.0
2014-10-29 15:30:00,25.84,25.9,25.83,25.87,753500.0,19.7567,19.8026,19.7491,19.7796,753500.0
2014-10-30 09:30:00,25.78,25.92,25.69,25.89,108500.0,19.7108,19.8179,19.642,19.7949,108500.0
2014-10-30 10:00:00,25.88,25.97,25.85,25.96,99600.0,19.7873,19.8561,19.7643,19.8485,99600.0
2014-10-30 10:30:00,25.96,25.98,25.94,25.96,55700.0,19.8485,19.8637,19.8332,19.8485,55700.0
2014-10-30 11:00:00,25.96,26.0,25.95,25.96,85400.0,19.8485,19.879,19.8408,19.8485,85400.0
2014-10-30 11:30:00,25.97,25.97,25.96,25.96,69100.0,19.8561,19.8561,19.8485,19.8485,69100.0
2014-10-30 12:00:00,25.96,25.98,25.94,25.95,135300.0,19.8485,19.8637,19.8332,19.8408,135300.0
2014-10-30 12:30:00,25.95,25.99,25.94,25.96,165900.0,19.8408,19.8714,19.8332,19.8485,165900.0
2014-10-30 13:00:00,25.97,25.98,25.95,25.97,176900.0,19.8561,19.8637,19.8408,19.8561,176900.0
2014-10-30 13:30:00,25.98,26.02,25.96,26.0,130000.0,19.8637,19.8943,19.8485,19.879,130000.0
2014-10-30 14:00:00,26.0,26.08,26.0,26.04,90900.0,19.879,19.9402,19.879,19.9096,90900.0
2014-10-30 14:30:00,26.05,26.05,25.94,25.95,95000.0,19.9173,19.9173,19.8332,19.8408,95000.0
2014-10-30 15:00:00,25.95,25.97,25.91,25.93,132800.0,19.8408,19.8561,19.8102,19.8255,132800.0
2014-10-30 15:30:00,25.93,25.99,25.9,25.98,604400.0,19.8255,19.8714,19.8026,19.8637,604400.0
2014-10-31 09:30:00,26.24,26.31,26.22,26.27,114300.0,20.0625,20.1161,20.0472,20.0855,114300.0
2014-10-31 10:00:00,26.27,26.31,26.26,26.3,64100.0,20.0855,20.1161,20.0778,20.1084,64100.0
2014-10-31 10:30:00,26.31,26.33,26.27,26.32,60900.0,20.1161,20.1313,20.0855,20.1237,60900.0
2014-10-31 11:00:00,26.32,26.35,26.3,26.33,52700.0,20.1237,20.1466,20.1084,20.1313,52700.0
2014-10-31 11:30:00,26.32,26.36,26.3,26.31,83200.0,20.1237,20.1543,20.1084,20.1161,83200.0
2014-10-31 12:00:00,26.31,26.31,26.25,26.26,123300.0,20.1161,20.1161,20.0702,20.0778,123300.0
2014-10-31 12:30:00,26.27,26.3,26.25,26.3,42400.0,20.0855,20.1084,20.0702,20.1084,42400.0
2014-10-31 13:00:00,26.3,26.33,26.29,26.3,69300.0,20.1084,20.1313,20.1008,20.1084,69300.0
2014-10-31 13:30:00,26.3,26.33,26.29,26.3,78400.0,20.1084,20.1313,20.1008,20.1084,78400.0
2014-10-31 14:00:00,26.3,26.35,26.29,26.33,76700.0,20.1084,20.1466,20.1008,20.1313,76700.0
2014-10-31 14:30:00,26.33,26.34,26.32,26.32,65500.0,20.1313,20.139,20.1237,20.1237,65500.0
2014-10-31 15:00:00,26.33,26.38,26.31,26.38,243100.0,20.1313,20.1696,20.1161,20.1696,243100.0
2014-10-31 15:30:00,26.38,26.42,26.37,26.4,564600.0,20.1696,20.2002,20.1619,20.1849,564600.0
2014-11-03 09:30:00,26.41,26.43,26.27,26.3,117700.0,20.1925,20.2078,20.0855,20.1084,117700.0
2014-11-03 10:00:00,26.3,26.34,26.24,26.28,98200.0,20.1084,20.139,20.0625,20.0931,98200.0
2014-11-03 10:30:00,26.28,26.29,26.25,26.27,93100.0,20.0931,20.1008,20.0702,20.0855,93100.0
2014-11-03 11:00:00,26.27,26.29,26.26,26.29,86700.0,20.0855,20.1008,20.0778,20.1008,86700.0
2014-11-03 11:30:00,26.29,26.35,26.27,26.33,53400.0,20.1008,20.1466,20.0855,20.1313,53400.0
2014-11-03 12:00:00,26.33,26.39,26.33,26.39,94200.0,20.1313,20.1772,20.1313,20.1772,94200.0
2014-11-03 12:30:00,26.4,26.41,26.36,26.39,93500.0,20.1849,20.1925,20.1543,20.1772,93500.0
2014-11-03 13:00:00,26.38,26.42,26.37,26.42,51200.0,20.1696,20.2002,20.1619,20.2002,51200.0
2014-11-03 13:30:00,26.42,26.42,26.38,26.38,53700.0,20.2002,20.2002,20.1696,20.1696,53700.0
2014-11-03 14:00:00,26.39,26.42,26.38,26.41,106800.0,20.1772,20.2002,20.1696,20.1925,106800.0
2014-11-03 14:30:00,26.4,26.42,26.4,26.42,158800.0,20.1849,20.2002,20.1849,20.2002,158800.0
2014-11-03 15:00:00,26.42,26.48,26.41,26.45,344600.0,20.2002,20.246,20.1925,20.2231,344600.0
2014-11-03 15:30:00,26.45,26.5,26.42,26.49,525400.0,20.2231,20.2613,20.2002,20.2537,525400.0
2014-11-04 09:30:00,26.52,26.65,26.48,26.6,210200.0,20.2766,20.376,20.246,20.3378,210200.0
2014-11-04 10:00:00,26.6,26.75,26.6,26.65,233600.0,20.3378,20.4525,20.3378,20.376,233600.0
2014-11-04 10:30:00,26.64,26.68,26.59,26.63,176500.0,20.3684,20.3989,20.3301,20.3607,176500.0
2014-11-04 11:00:00,26.63,26.65,26.62,26.65,226100.0,20.3607,20.376,20.3531,20.376,226100.0
2014-11-04 11:30:00,26.64,26.66,26.63,26.66,67900.0,20.3684,20.3837,20.3607,20.3837,67900.0
2014-11-04 12:00:00,26.66,26.74,26.66,26.71,68700.0,20.3837,20.4448,20.3837,20.4219,68700.0
2014-11-04 12:30:00,26.71,26.75,26.7,26.72,69400.0,20.4219,20.4525,20.4142,20.4295,69400.0
2014-11-04 13:00:00,26.71,26.71,26.62,26.62,64700.0,20.4219,20.4219,20.3531,20.3531,64700.0
2014-11-04 13:30:00,26.62,26.67,26.6,26.66,189300.0,20.3531,20.3913,20.3378,20.3837,189300.0
2014-11-04 14:00:00,26.66,26.68,26.63,26.63,55100.0,20.3837,20.3989,20.3607,20.3607,55100.0
2014-11-04 14:30:00,26.64,26.66,26.61,26.64,97600.0,20.3684,20.3837,20.3454,20.3684,97600.0
2014-11-04 15:00:00,26.64,26.65,26.62,26.64,108000.0,20.3684,20.376,20.3531,20.3684,108000.0
2014-11-04 15:30:00,26.64,26.7,26.63,26.69,356000.0,20.3684,20.4142,20.3607,20.4066,356000.0
2014-11-05 09:30:00,26.8,26.8,26.69,26.78,141300.0,20.4907,20.4907,20.4066,20.4754,141300.0
2014-11-05 10:00:00,26.78,26.79,26.71,26.72,122700.0,20.4754,20.4831,20.4219,20.4295,122700.0
2014-11-05 10:30:00,26.71,26.72,26.63,26.71,145200.0,20.4219,20.4295,20.3607,20.4219,145200.0
2014-11-05 11:00:00,26.71,26.8,26.71,26.8,71400.0,20.4219,20.4907,20.4219,20.4907,71400.0
2014-11-05 11:30:00,26.8,26.84,26.79,26.84,116900.0,20.4907,20.5213,20.4831,20.5213,116900.0
2014-11-05 12:00:00,26.83,26.86,26.83,26.85,78500.0,20.5136,20.5366,20.5136,20.5289,78500.0
2014-11-05 12:30:00,26.85,26.86,26.84,26.84,60500.0,20.5289,20.5366,20.5213,20.5213,60500.0
2014-11-05 13:00:00,26.85,26.86,26.8,26.8,73600.0,20.5289,20.5366,20.4907,20.4907,73600.0
2014-11-05 13:30:00,26.8,26.81,26.75,26.76,52300.0,20.4907,20.4983,20.4525,20.4601,52300.0
2014-11-05 14:00:00,26.76,26.8,26.75,26.8,84800.0,20.4601,20.4907,20.4525,20.4907,84800.0
2014-11-05 14:30:00,26.8,26.85,26.79,26.85,109100.0,20.4907,20.5289,20.4831,20.5289,109100.0
2014-11-05 15:00:00,26.85,26.87,26.8,26.8,181600.0,20.5289,20.5442,20.4907,20.4907,181600.0
2014-11-05 15:30:00,26.8,26.89,26.8,26.87,519600.0,20.4907,20.5595,20.4907,20.5442,519600.0
2014-11-06 09:30:00,26.94,26.94,26.8,26.91,145700.0,20.5977,20.5977,20.4907,20.5748,145700.0
2014-11-06 10:00:00,26.91,26.92,26.88,26.91,120500.0,20.5748,20.5824,20.5519,20.5748,120500.0
2014-11-06 10:30:00,26.91,26.94,26.89,26.9,82000.0,20.5748,20.5977,20.5595,20.5672,82000.0
2014-11-06 11:00:00,26.9,26.92,26.89,26.91,88300.0,20.5672,20.5824,20.5595,20.5748,88300.0
2014-11-06 11:30:00,26.92,26.94,26.91,26.93,83400.0,20.5824,20.5977,20.5748,20.5901,83400.0
2014-11-06 12:00:00,26.93,26.94,26.92,26.93,49300.0,20.5901,20.5977,20.5824,20.5901,49300.0
2014-11-06 12:30:00,26.94,26.94,26.92,26.93,85700.0,20.5977,20.5977,20.5824,20.5901,85700.0
2014-11-06 13:00:00,26.93,26.93,26.9,26.93,52700.0,20.5901,20.5901,20.5672,20.5901,52700.0
2014-11-06 13:30:00,26.93,26.93,26.91,26.92,62600.0,20.5901,20.5901,20.5748,20.5824,62600.0
2014-11-06 14:00:00,26.91,26.93,26.91,26.93,94300.0,20.5748,20.5901,20.5748,20.5901,94300.0
2014-11-06 14:30:00,26.92,26.93,26.9,26.91,80500.0,20.5824,20.5901,20.5672,20.5748,80500.0
2014-11-06 15:00:00,26.91,26.92,26.9,26.91,99500.0,20.5748,20.5824,20.5672,20.5748,99500.0
2014-11-06 15:30:00,26.91,26.91,26.88,26.89,664500.0,20.5748,20.5748,20.5519,20.5595,664500.0
2014-11-07 09:30:00,26.88,26.91,26.81,26.89,208600.0,20.5519,20.5748,20.4983,20.5595,208600.0
2014-11-07 10:00:00,26.88,26.97,26.88,26.96,56200.0,20.5519,20.6207,20.5519,20.613,56200.0
2014-11-07 10:30:00,26.95,26.96,26.94,26.94,42900.0,20.6054,20.613,20.5977,20.5977,42900.0
2014-11-07 11:00:00,26.95,26.97,26.94,26.97,51400.0,20.6054,20.6207,20.5977,20.6207,51400.0
2014-11-07 11:30:00,26.96,26.99,26.95,26.95,68500.0,20.613,20.636,20.6054,20.6054,68500.0
2014-11-07 12:00:00,26.95,26.95,26.88,26.88,107400.0,20.6054,20.6054,20.5519,20.5519,107400.0
2014-11-07 12:30:00,26.89,26.91,26.86,26.86,258500.0,20.5595,20.5748,20.5366,20.5366,258500.0
2014-11-07 13:00:00,26.87,26.89,26.86,26.89,253000.0,20.5442,20.5595,20.5366,20.5595,253000.0
2014-11-07 13:30:00,26.89,26.89,26.86,26.87,118000.0,20.5595,20.5595,20.5366,20.5442,118000.0
2014-11-07 14:00:00,26.87,26.88,26.84,26.84,62700.0,20.5442,20.5519,20.5213,20.5213,62700.0
2014-11-07 14:30:00,26.84,26.85,26.82,26.82,50600.0,20.5213,20.5289,20.506,20.506,50600.0
2014-11-07 15:00:00,26.83,26.83,26.81,26.81,84900.0,20.5136,20.5136,20.4983,20.4983,84900.0
2014-11-07 15:30:00,26.81,26.87,26.79,26.87,412800.0,20.4983,20.5442,20.4831,20.5442,412800.0
2014-11-10 09:30:00,26.85,26.95,26.85,26.95,108800.0,20.5289,20.6054,20.5289,20.6054,108800.0
2014-11-10 10:00:00,26.96,27.0,26.94,26.96,145600.0,20.613,20.6436,20.5977,20.613,145600.0
2014-11-10 10:30:00,26.96,26.97,26.95,26.95,42800.0,20.613,20.6207,20.6054,20.6054,42800.0
2014-11-10 11:00:00,26.95,26.96,26.93,26.94,146400.0,20.6054,20.613,20.5901,20.5977,146400.0
2014-11-10 11:30:00,26.94,26.96,26.93,26.93,215900.0,20.5977,20.613,20.5901,20.5901,215900.0
2014-11-10 12:00:00,26.93,26.94,26.9,26.93,84500.0,20.5901,20.5977,20.5672,20.5901,84500.0
2014-11-10 12:30:00,26.93,26.93,26.87,26.87,102700.0,20.5901,20.5901,20.5442,20.5442,102700.0
2014-11-10 13:00:00,26.88,26.88,26.86,26.87,54700.0,20.5519,20.5519,20.5366,20.5442,54700.0
2014-11-10 13:30:00,26.86,26.86,26.8,26.82,161100.0,20.5366,20.5366,20.4907,20.506,161100.0
2014-11-10 14:00:00,26.81,26.85,26.81,26.83,44400.0,20.4983,20.5289,20.4983,20.5136,44400.0
2014-11-10 14:30:00,26.83,26.86,26.82,26.86,83300.0,20.5136,20.5366,20.506,20.5366,83300.0
2014-11-10 15:00:00,26.86,26.89,26.85,26.88,100500.0,20.5366,20.5595,20.5289,20.5519,100500.0
2014-11-10 15:30:00,26.88,26.93,26.87,26.92,511900.0,20.5519,20.5901,20.5442,20.5824,511900.0
2014-11-11 09:30:00,26.98,26.98,26.84,26.85,248100.0,20.6283,20.6283,20.5213,20.5289,248100.0
2014-11-11 10:00:00,26.84,26.87,26.82,26.82,145600.0,20.5213,20.5442,20.506,20.506,145600.0
2014-11-11 10:30:00,26.82,26.83,26.81,26.82,98600.0,20.506,20.5136,20.4983,20.506,98600.0
2014-11-11 11:00:00,26.82,26.84,26.81,26.83,77200.0,20.506,20.5213,20.4983,20.5136,77200.0
2014-11-11 11:30:00,26.83,26.84,26.81,26.83,39600.0,20.5136,20.5213,20.4983,20.5136,39600.0
2014-11-11 12:00:00,26.82,26.83,26.76,26.77,247600.0,20.506,20.5136,20.4601,20.4678,247600.0
2014-11-11 12:30:00,26.76,26.78,26.76,26.78,48000.0,20.4601,20.4754,20.4601,20.4754,48000.0
2014-11-11 13:00:00,26.77,26.78,26.76,26.77,59600.0,20.4678,20.4754,20.4601,20.4678,59600.0
2014-11-11 13:30:00,26.77,26.77,26.75,26.75,80300.0,20.4678,20.4678,20.4525,20.4525,80300.0
2014-11-11 14:00:00,26.75,26.76,26.73,26.74,199000.0,20.4525,20.4601,20.4372,20.4448,199000.0
2014-11-11 14:30:00,26.74,26.75,26.72,26.75,103700.0,20.4448,20.4525,20.4295,20.4525,103700.0
2014-11-11 15:00:00,26.75,26.79,26.74,26.79,100600.0,20.4525,20.4831,20.4448,20.4831,100600.0
2014-11-11 15:30:00,26.78,26.78,26.73,26.75,643400.0,20.4754,20.4754,20.4372,20.4525,643400.0
2014-11-12 09:30:00,26.62,26.77,26.58,26.77,582900.0,20.3531,20.4678,20.3225,20.4678,582900.0
2014-11-12 10:00:00,26.77,26.8,26.65,26.67,250700.0,20.4678,20.4907,20.376,20.3913,250700.0
2014-11-12 10:30:00,26.66,26.75,26.66,26.73,143200.0,20.3837,20.4525,20.3837,20.4372,143200.0
2014-11-12 11:00:00,26.74,26.78,26.73,26.76,237300.0,20.4448,20.4754,20.4372,20.4601,237300.0
2014-11-12 11:30:00,26.77,26.83,26.75,26.79,323300.0,20.4678,20.5136,20.4525,20.4831,323300.0
2014-11-12 12:00:00,26.78,26.8,26.77,26.79,106300.0,20.4754,20.4907,20.4678,20.4831,106300.0
2014-11-12 12:30:00,26.8,26.85,26.79,26.85,84100.0,20.4907,20.5289,20.4831,20.5289,84100.0
2014-11-12 13:00:00,26.85,26.87,26.83,26.87,75700.0,20.5289,20.5442,20.5136,20.5442,75700.0
2014-11-12 13:30:00,26.86,26.9,26.85,26.85,110800.0,20.5366,20.5672,20.5289,20.5289,110800.0
2014-11-12 14:00:00,26.85,26.91,26.85,26.88,181700.0,20.5289,20.5748,20.5289,20.5519,181700.0
2014-11-12 14:30:00,26.88,26.91,26.88,26.91,140100.0,20.5519,20.5748,20.5519,20.5748,140100.0
2014-11-12 15:00:00,26.91,26.98,26.89,26.98,204900.0,20.5748,20.6283,20.5595,20.6283,204900.0
2014-11-12 15:30:00,26.98,27.04,26.97,27.02,576900.0,20.6283,20.6742,20.6207,20.6589,576900.0
2014-11-13 09:30:00,27.07,27.15,27.02,27.04,186000.0,20.6971,20.7583,20.6589,20.6742,186000.0
2014-11-13 10:00:00,27.05,27.11,27.0,27.07,314300.0,20.6818,20.7277,20.6436,20.6971,314300.0
2014-11-13 10:30:00,27.08,27.16,27.07,27.14,224400.0,20.7048,20.7659,20.6971,20.7507,224400.0
2014-11-13 11:00:00,27.15,27.2,27.12,27.15,247500.0,20.7583,20.7965,20.7354,20.7583,247500.0
2014-11-13 11:30:00,27.15,27.2,27.13,27.17,230800.0,20.7583,20.7965,20.743,20.7736,230800.0
2014-11-13 12:00:00,27.17,27.17,27.09,27.12,294500.0,20.7736,20.7736,20.7124,20.7354,294500.0
2014-11-13 12:30:00,27.12,27.12,27.07,27.08,103200.0,20.7354,20.7354,20.6971,20.7048,103200.0
2014-11-13 13:00:00,27.07,27.08,27.01,27.03,114300.0,20.6971,20.7048,20.6513,20.6665,114300.0
2014-11-13 13:30:00,27.03,27.08,27.0,27.08,102900.0,20.6665,20.7048,20.6436,20.7048,102900.0
2014-11-13 14:00:00,27.07,27.1,27.05,27.09,121100.0,20.6971,20.7201,20.6818,20.7124,121100.0
2014-11-13 14:30:00,27.09,27.16,27.09,27.12,106500.0,20.7124,20.7659,20.7124,20.7354,106500.0
2014-11-13 15:00:00,27.12,27.2,27.12,27.18,204800.0,20.7354,20.7965,20.7354,20.7812,204800.0
2014-11-13 15:30:00,27.17,27.2,27.16,27.18,496900.0,20.7736,20.7965,20.7659,20.7812,496900.0
2014-11-14 09:30:00,27.14,27.18,27.12,27.17,127600.0,20.7507,20.7812,20.7354,20.7736,127600.0
2014-11-14 10:00:00,27.17,27.22,27.16,27.16,86600.0,20.7736,20.8118,20.7659,20.7659,86600.0
2014-11-14 10:30:00,27.17,27.18,27.14,27.14,130800.0,20.7736,20.7812,20.7507,20.7507,130800.0
2014-11-14 11:00:00,27.14,27.18,27.11,27.11,95900.0,20.7507,20.7812,20.7277,20.7277,95900.0
2014-11-14 11:30:00,27.12,27.13,27.09,27.1,88200.0,20.7354,20.743,20.7124,20.7201,88200.0
2014-11-14 12:00:00,27.09,27.1,27.04,27.06,90100.0,20.7124,20.7201,20.6742,20.6895,90100.0
2014-11-14 12:30:00,27.05,27.07,26.99,26.99,67200.0,20.6818,20.6971,20.636,20.636,67200.0
2014-11-14 13:00:00,26.99,26.99,26.96,26.98,61300.0,20.636,20.636,20.613,20.6283,61300.0
2014-11-14 13:30:00,26.98,26.98,26.93,26.94,61000.0,20.6283,20.6283,20.5901,20.5977,61000.0
2014-11-14 14:00:00,26.94,27.01,26.94,27.0,117700.0,20.5977,20.6513,20.5977,20.6436,117700.0
2014-11-14 14:30:00,27.0,27.03,26.98,27.01,99900.0,20.6436,20.6665,20.6283,20.6513,99900.0
2014-11-14 15:00:00,27.01,27.02,26.97,26.98,105800.0,20.6513,20.6589,20.6207,20.6283,105800.0
2014-11-14 15:30:00,26.98,27.01,26.97,26.99,334800.0,20.6283,20.6513,20.6207,20.636,334800.0
2014-11-17 09:30:00,26.98,26.99,26.86,26.86,150100.0,20.6283,20.636,20.5366,20.5366,150100.0
2014-11-17 10:00:00,26.86,26.94,26.82,26.92,158600.0,20.5366,20.5977,20.506,20.5824,158600.0
2014-11-17 10:30:00,26.91,26.91,26.85,26.88,83300.0,20.5748,20.5748,20.5289,20.5519,83300.0
2014-11-17 11:00:00,26.89,26.94,26.88,26.9,109100.0,20.5595,20.5977,20.5519,20.5672,109100.0
2014-11-17 11:30:00,26.89,26.89,26.84,26.87,155800.0,20.5595,20.5595,20.5213,20.5442,155800.0
2014-11-17 12:00:00,26.87,26.94,26.87,26.94,45100.0,20.5442,20.5977,20.5442,20.5977,45100.0
2014-11-17 12:30:00,26.94,26.94,26.89,26.9,58500.0,20.5977,20.5977,20.5595,20.5672,58500.0
2014-11-17 13:00:00,26.9,26.93,26.89,26.92,36800.0,20.5672,20.5901,20.5595,20.5824,36800.0
2014-11-17 13:30:00,26.91,26.94,26.89,26.94,38600.0,20.5748,20.5977,20.5595,20.5977,38600.0
2014-11-17 14:00:00,26.94,26.94,26.91,26.92,53100.0,20.5977,20.5977,20.5748,20.5824,53100.0
2014-11-17 14:30:00,26.92,26.94,26.91,26.94,47400.0,20.5824,20.5977,20.5748,20.5977,47400.0
2014-11-17 15:00:00,26.94,26.97,26.93,26.96,113000.0,20.5977,20.6207,20.5901,20.613,113000.0
2014-11-17 15:30:00,26.96,27.0,26.94,27.0,435300.0,20.613,20.6436,20.5977,20.6436,435300.0
2014-11-18 09:30:00,27.04,27.17,26.94,27.15,401600.0,20.6742,20.7736,20.5977,20.7583,401600.0
2014-11-18 10:00:00,27.15,27.25,27.15,27.25,177300.0,20.7583,20.8348,20.7583,20.8348,177300.0
2014-11-18 10:30:00,27.25,27.26,27.22,27.25,119100.0,20.8348,20.8424,20.8118,20.8348,119100.0
2014-11-18 11:00:00,27.26,27.26,27.22,27.23,103500.0,20.8424,20.8424,20.8118,20.8195,103500.0
2014-11-18 11:30:00,27.23,27.24,27.23,27.24,49900.0,20.8195,20.8271,20.8195,20.8271,49900.0
2014-11-18 12:00:00,27.24,27.27,27.23,27.26,139900.0,20.8271,20.85,20.8195,20.8424,139900.0
2014-11-18 12:30:00,27.26,27.26,27.24,27.26,43900.0,20.8424,20.8424,20.8271,20.8424,43900.0
2014-11-18 13:00:00,27.26,27.27,27.25,27.26,73400.0,20.8424,20.85,20.8348,20.8424,73400.0
2014-11-18 13:30:00,27.25,27.26,27.22,27.23,57000.0,20.8348,20.8424,20.8118,20.8195,57000.0
2014-11-18 14:00:00,27.23,27.3,27.22,27.28,137500.0,20.8195,20.873,20.8118,20.8577,137500.0
2014-11-18 14:30:00,27.27,27.28,27.27,27.28,82200.0,20.85,20.8577,20.85,20.8577,82200.0
2014-11-18 15:00:00,27.28,27.3,27.27,27.29,217100.0,20.8577,20.873,20.85,20.8653,217100.0
2014-11-18 15:30:00,27.28,27.29,27.18,27.21,449600.0,20.8577,20.8653,20.7812,20.8042,449600.0
2014-11-19 09:30:00,27.09,27.09,26.96,27.03,200300.0,20.7124,20.7124,20.613,20.6665,200300.0
2014-11-19 10:00:00,27.03,27.04,26.89,26.9,231200.0,20.6665,20.6742,20.5595,20.5672,231200.0
2014-11-19 10:30:00,26.9,26.95,26.9,26.93,260900.0,20.5672,20.6054,20.5672,20.5901,260900.0
2014-11-19 11:00:00,26.93,26.93,26.89,26.91,149000.0,20.5901,20.5901,20.5595,20.5748,149000.0
2014-11-19 11:30:00,26.91,26.91,26.87,26.91,106200.0,20.5748,20.5748,20.5442,20.5748,106200.0
2014-11-19 12:00:00,26.91,26.99,26.9,26.99,115800.0,20.5748,20.636,20.5672,20.636,115800.0
2014-11-19 12:30:00,26.99,27.05,26.97,27.05,122100.0,20.636,20.6818,20.6207,20.6818,122100.0
2014-11-19 13:00:00,27.05,27.05,26.99,26.99,89800.0,20.6818,20.6818,20.636,20.636,89800.0
2014-11-19 13:30:00,26.99,27.03,26.98,27.03,99500.0,20.636,20.6665,20.6283,20.6665,99500.0
2014-11-19 14:00:00,27.03,27.11,27.02,27.07,285200.0,20.6665,20.7277,20.6589,20.6971,285200.0
2014-11-19 14:30:00,27.07,27.09,27.05,27.09,84000.0,20.6971,20.7124,20.6818,20.7124,84000.0
2014-11-19 15:00:00,27.08,27.13,27.06,27.1,160300.0,20.7048,20.743,20.6895,20.7201,160300.0
2014-11-19 15:30:00,27.1,27.13,27.08,27.12,222500.0,20.7201,20.743,20.7048,20.7354,222500.0
2014-11-20 09:30:00,26.98,27.07,26.95,27.05,141700.0,20.6283,20.6971,20.6054,20.6818,141700.0
2014-11-20 10:00:00,27.05,27.12,27.02,27.03,91300.0,20.6818,20.7354,20.6589,20.6665,91300.0
2014-11-20 10:30:00,27.03,27.09,27.01,27.08,117400.0,20.6665,20.7124,20.6513,20.7048,117400.0
2014-11-20 11:00:00,27.08,27.18,27.07,27.16,597300.0,20.7048,20.7812,20.6971,20.7659,597300.0
2014-11-20 11:30:00,27.16,27.17,27.11,27.13,169500.0,20.7659,20.7736,20.7277,20.743,169500.0
2014-11-20 12:00:00,27.13,27.13,27.08,27.13,79700.0,20.743,20.743,20.7048,20.743,79700.0
2014-11-20 12:30:00,27.12,27.12,27.06,27.07,39700.0,20.7354,20.7354,20.6895,20.6971,39700.0
2014-11-20 13:00:00,27.06,27.07,27.04,27.06,54300.0,20.6895,20.6971,20.6742,20.6895,54300.0
2014-11-20 13:30:00,27.06,27.06,27.02,27.03,79400.0,20.6895,20.6895,20.6589,20.6665,79400.0
2014-11-20 14:00:00,27.03,27.07,27.03,27.07,61000.0,20.6665,20.6971,20.6665,20.6971,61000.0
2014-11-20 14:30:00,27.06,27.07,27.03,27.03,46200.0,20.6895,20.6971,20.6665,20.6665,46200.0
2014-11-20 15:00:00,27.03,27.06,27.02,27.05,77300.0,20.6665,20.6895,20.6589,20.6818,77300.0
2014-11-20 15:30:00,27.05,27.11,27.05,27.11,234800.0,20.6818,20.7277,20.6818,20.7277,234800.0
2014-11-21 09:30:00,27.32,27.36,27.27,27.3,256800.0,20.8883,20.9189,20.85,20.873,256800.0
2014-11-21 10:00:00,27.3,27.3,27.22,27.23,105500.0,20.873,20.873,20.8118,20.8195,105500.0
2014-11-21 10:30:00,27.24,27.26,27.2,27.21,58100.0,20.8271,20.8424,20.7965,20.8042,58100.0
2014-11-21 11:00:00,27.21,27.23,27.19,27.21,61600.0,20.8042,20.8195,20.7889,20.8042,61600.0
2014-11-21 11:30:00,27.21,27.25,27.2,27.23,64600.0,20.8042,20.8348,20.7965,20.8195,64600.0
2014-11-21 12:00:00,27.23,27.24,27.2,27.21,45900.0,20.8195,20.8271,20.7965,20.8042,45900.0
2014-11-21 12:30:00,27.21,27.21,27.15,27.16,40200.0,20.8042,20.8042,20.7583,20.7659,40200.0
2014-11-21 13:00:00,27.16,27.22,27.14,27.22,171100.0,20.7659,20.8118,20.7507,20.8118,171100.0
2014-11-21 13:30:00,27.22,27.29,27.21,27.28,198500.0,20.8118,20.8653,20.8042,20.8577,198500.0
2014-11-21 14:00:00,27.28,27.3,27.26,27.27,90400.0,20.8577,20.873,20.8424,20.85,90400.0
2014-11-21 14:30:00,27.27,27.3,27.25,27.28,73300.0,20.85,20.873,20.8348,20.8577,73300.0
2014-11-21 15:00:00,27.28,27.35,27.27,27.35,172200.0,20.8577,20.9112,20.85,20.9112,172200.0
2014-11-21 15:30:00,27.35,27.38,27.32,27.35,457100.0,20.9112,20.9342,20.8883,20.9112,457100.0
2014-11-24 09:30:00,27.4,27.46,27.24,27.24,196000.0,20.9494,20.9953,20.8271,20.8271,196000.0
2014-11-24 10:00:00,27.25,27.27,27.23,27.26,112400.0,20.8348,20.85,20.8195,20.8424,112400.0
2014-11-24 10:30:00,27.26,27.26,27.23,27.25,117100.0,20.8424,20.8424,20.8195,20.8348,117100.0
2014-11-24 11:00:00,27.25,27.26,27.22,27.24,89000.0,20.8348,20.8424,20.8118,20.8271,89000.0
2014-11-24 11:30:00,27.24,27.28,27.24,27.26,59000.0,20.8271,20.8577,20.8271,20.8424,59000.0
2014-11-24 12:00:00,27.26,27.28,27.25,27.27,59300.0,20.8424,20.8577,20.8348,20.85,59300.0
2014-11-24 12:30:00,27.27,27.27,27.25,27.27,77600.0,20.85,20.85,20.8348,20.85,77600.0
2014-11-24 13:00:00,27.26,27.34,27.26,27.34,75000.0,20.8424,20.9036,20.8424,20.9036,75000.0
2014-11-24 13:30:00,27.34,27.34,27.3,27.3,148700.0,20.9036,20.9036,20.873,20.873,148700.0
2014-11-24 14:00:00,27.31,27.34,27.3,27.33,62000.0,20.8806,20.9036,20.873,20.8959,62000.0
2014-11-24 14:30:00,27.34,27.34,27.31,27.32,80000.0,20.9036,20.9036,20.8806,20.8883,80000.0
2014-11-24 15:00:00,27.32,27.32,27.29,27.3,124100.0,20.8883,20.8883,20.8653,20.873,124100.0
2014-11-24 15:30:00,27.3,27.34,27.29,27.32,578300.0,20.873,20.9036,20.8653,20.8883,578300.0
2014-11-25 09:30:00,27.34,27.39,27.23,27.24,125800.0,20.9036,20.9418,20.8195,20.8271,125800.0
2014-11-25 10:00:00,27.24,27.25,27.15,27.18,103100.0,20.8271,20.8348,20.7583,20.7812,103100.0
2014-11-25 10:30:00,27.18,27.18,27.1,27.11,208600.0,20.7812,20.7812,20.7201,20.7277,208600.0
2014-11-25 11:00:00,27.11,27.12,27.08,27.1,75000.0,20.7277,20.7354,20.7048,20.7201,75000.0
2014-11-25 11:30:00,27.1,27.11,27.09,27.1,146400.0,20.7201,20.7277,20.7124,20.7201,146400.0
2014-11-25 12:00:00,27.1,27.17,27.1,27.17,89900.0,20.7201,20.7736,20.7201,20.7736,89900.0
2014-11-25 12:30:00,27.17,27.21,27.16,27.2,48200.0,20.7736,20.8042,20.7659,20.7965,48200.0
2014-11-25 13:00:00,27.19,27.21,27.17,27.21,39800.0,20.7889,20.8042,20.7736,20.8042,39800.0
2014-11-25 13:30:00,27.21,27.21,27.18,27.2,31100.0,20.8042,20.8042,20.7812,20.7965,31100.0
2014-11-25 14:00:00,27.2,27.21,27.18,27.21,49800.0,20.7965,20.8042,20.7812,20.8042,49800.0
2014-11-25 14:30:00,27.21,27.22,27.16,27.17,85000.0,20.8042,20.8118,20.7659,20.7736,85000.0
2014-11-25 15:00:00,27.17,27.17,27.14,27.17,301600.0,20.7736,20.7736,20.7507,20.7736,301600.0
2014-11-25 15:30:00,27.17,27.22,27.17,27.22,438900.0,20.7736,20.8118,20.7736,20.8118,438900.0
2014-11-26 09:30:00,27.2,27.26,27.15,27.16,97600.0,20.7965,20.8424,20.7583,20.7659,97600.0
2014-11-26 10:00:00,27.16,27.16,27.1,27.14,149700.0,20.7659,20.7659,20.7201,20.7507,149700.0
2014-11-26 10:30:00,27.14,27.22,27.14,27.19,67600.0,20.7507,20.8118,20.7507,20.7889,67600.0
2014-11-26 11:00:00,27.18,27.19,27.15,27.16,130700.0,20.7812,20.7889,20.7583,20.7659,130700.0
2014-11-26 11:30:00,27.17,27.2,27.16,27.2,76300.0,20.7736,20.7965,20.7659,20.7965,76300.0
2014-11-26 12:00:00,27.2,27.2,27.18,27.2,25200.0,20.7965,20.7965,20.7812,20.7965,25200.0
2014-11-26 12:30:00,27.2,27.2,27.18,27.19,16400.0,20.7965,20.7965,20.7812,20.7889,16400.0
2014-11-26 13:00:00,27.19,27.19,27.18,27.18,15900.0,20.7889,20.7889,20.7812,20.7812,15900.0
2014-11-26 13:30:00,27.19,27.2,27.18,27.2,22000.0,20.7889,20.7965,20.7812,20.7965,22000.0
2014-11-26 14:00:00,27.2,27.2,27.18,27.18,30200.0,20.7965,20.7965,20.7812,20.7812,30200.0
2014-11-26 14:30:00,27.19,27.19,27.18,27.18,27500.0,20.7889,20.7889,20.7812,20.7812,27500.0
2014-11-26 15:00:00,27.18,27.22,27.17,27.21,93200.0,20.7812,20.8118,20.7736,20.8042,93200.0
2014-11-26 15:30:00,27.2,27.26,27.2,27.24,402100.0,20.7965,20.8424,20.7965,20.8271,402100.0
2014-11-28 09:30:00,27.35,27.48,27.31,27.37,212700.0,20.9112,21.0106,20.8806,20.9265,212700.0
2014-11-28 10:00:00,27.37,27.52,27.37,27.41,164100.0,20.9265,21.0412,20.9265,20.9571,164100.0
2014-11-28 10:30:00,27.42,27.43,27.31,27.33,81700.0,20.9647,20.9724,20.8806,20.8959,81700.0
2014-11-28 11:00:00,27.33,27.34,27.3,27.31,97500.0,20.8959,20.9036,20.873,20.8806,97500.0
2014-11-28 11:30:00,27.31,27.33,27.27,27.27,46500.0,20.8806,20.8959,20.85,20.85,46500.0
2014-11-28 12:00:00,27.27,27.27,27.24,27.24,55000.0,20.85,20.85,20.8271,20.8271,55000.0
2014-11-28 12:30:00,27.25,27.27,27.23,27.24,284400.0,20.8348,20.85,20.8195,20.8271,284400.0
2014-12-01 09:30:00,27.16,27.29,27.16,27.24,278700.0,20.7659,20.8653,20.7659,20.8271,278700.0
2014-12-01 10:00:00,27.24,27.26,27.18,27.2,276600.0,20.8271,20.8424,20.7812,20.7965,276600.0
2014-12-01 10:30:00,27.18,27.2,27.12,27.14,107400.0,20.7812,20.7965,20.7354,20.7507,107400.0
2014-12-01 11:00:00,27.14,27.15,27.1,27.14,229000.0,20.7507,20.7583,20.7201,20.7507,229000.0
2014-12-01 11:30:00,27.14,27.18,27.12,27.13,128500.0,20.7507,20.7812,20.7354,20.743,128500.0
2014-12-01 12:00:00,27.13,27.16,27.1,27.11,149900.0,20.743,20.7659,20.7201,20.7277,149900.0
2014-12-01 12:30:00,27.1,27.19,27.08,27.19,111800.0,20.7201,20.7889,20.7048,20.7889,111800.0
2014-12-01 13:00:00,27.19,27.2,27.12,27.13,192400.0,20.7889,20.7965,20.7354,20.743,192400.0
2014-12-01 13:30:00,27.14,27.16,27.12,27.15,79100.0,20.7507,20.7659,20.7354,20.7583,79100.0
2014-12-01 14:00:00,27.15,27.15,27.1,27.12,72300.0,20.7583,20.7583,20.7201,20.7354,72300.0
2014-12-01 14:30:00,27.12,27.12,27.07,27.07,152100.0,20.7354,20.7354,20.6971,20.6971,152100.0
2014-12-01 15:00:00,27.07,27.12,27.07,27.1,137000.0,20.6971,20.7354,20.6971,20.7201,137000.0
2014-12-01 15:30:00,27.11,27.13,27.01,27.09,1033100.0,20.7277,20.743,20.6513,20.7124,1033100.0
2014-12-02 09:30:00,27.08,27.26,27.08,27.19,222500.0,20.7048,20.8424,20.7048,20.7889,222500.0
2014-12-02 10:00:00,27.19,27.24,27.16,27.16,105000.0,20.7889,20.8271,20.7659,20.7659,105000.0
2014-12-02 10:30:00,27.17,27.2,27.16,27.2,73700.0,20.7736,20.7965,20.7659,20.7965,73700.0
2014-12-02 11:00:00,27.2,27.21,27.18,27.18,99000.0,20.7965,20.8042,20.7812,20.7812,99000.0
2014-12-02 11:30:00,27.19,27.21,27.15,27.18,247900.0,20.7889,20.8042,20.7583,20.7812,247900.0
2014-12-02 12:00:00,27.18,27.21,27.16,27.19,89500.0,20.7812,20.8042,20.7659,20.7889,89500.0
2014-12-02 12:30:00,27.19,27.2,27.12,27.14,83900.0,20.7889,20.7965,20.7354,20.7507,83900.0
2014-12-02 13:00:00,27.15,27.21,27.14,27.21,104000.0,20.7583,20.8042,20.7507,20.8042,104000.0
2014-12-02 13:30:00,27.21,27.21,27.16,27.16,111700.0,20.8042,20.8042,20.7659,20.7659,111700.0
2014-12-02 14:00:00,27.16,27.25,27.16,27.25,203200.0,20.7659,20.8348,20.7659,20.8348,203200.0
2014-12-02 14:30:00,27.25,27.33,27.2,27.27,313400.0,20.8348,20.8959,20.7965,20.85,313400.0
2014-12-02 15:00:00,27.27,27.29,27.24,27.29,152300.0,20.85,20.8653,20.8271,20.8653,152300.0
2014-12-02 15:30:00,27.29,27.32,27.26,27.27,703800.0,20.8653,20.8883,20.8424,20.85,703800.0
2014-12-03 09:30:00,27.2,27.34,27.15,27.3,389300.0,20.7965,20.9036,20.7583,20.873,389300.0
2014-12-03 10:00:00,27.3,27.34,27.25,27.32,818200.0,20.873,20.9036,20.8348,20.8883,818200.0
2014-12-03 10:30:00,27.32,27.41,27.3,27.35,285200.0,20.8883,20.9571,20.873,20.9112,285200.0
2014-12-03 11:00:00,27.35,27.36,27.3,27.32,167200.0,20.9112,20.9189,20.873,20.8883,167200.0
2014-12-03 11:30:00,27.32,27.34,27.28,27.32,153900.0,20.8883,20.9036,20.8577,20.8883,153900.0
2014-12-03 12:00:00,27.32,27.36,27.29,27.33,280200.0,20.8883,20.9189,20.8653,20.8959,280200.0
2014-12-03 12:30:00,27.34,27.36,27.32,27.34,107800.0,20.9036,20.9189,20.8883,20.9036,107800.0
2014-12-03 13:00:00,27.34,27.34,27.26,27.29,67900.0,20.9036,20.9036,20.8424,20.8653,67900.0
2014-12-03 13:30:00,27.29,27.29,27.23,27.24,184700.0,20.8653,20.8653,20.8195,20.8271,184700.0
2014-12-03 14:00:00,27.23,27.25,27.21,27.24,103500.0,20.8195,20.8348,20.8042,20.8271,103500.0
2014-12-03 14:30:00,27.25,27.25,27.24,27.24,74600.0,20.8348,20.8348,20.8271,20.8271,74600.0
2014-12-03 15:00:00,27.24,27.27,27.23,27.24,198800.0,20.8271,20.85,20.8195,20.8271,198800.0
2014-12-03 15:30:00,27.25,27.27,27.2,27.21,1292800.0,20.8348,20.85,20.7965,20.8042,1292800.0
2014-12-04 09:30:00,27.23,27.34,27.14,27.28,142900.0,20.8195,20.9036,20.7507,20.8577,142900.0
2014-12-04 10:00:00,27.27,27.3,27.22,27.23,79700.0,20.85,20.873,20.8118,20.8195,79700.0
2014-12-04 10:30:00,27.22,27.23,27.13,27.19,80800.0,20.8118,20.8195,20.743,20.7889,80800.0
2014-12-04 11:00:00,27.19,27.2,27.17,27.17,65400.0,20.7889,20.7965,20.7736,20.7736,65400.0
2014-12-04 11:30:00,27.18,27.2,27.16,27.19,63500.0,20.7812,20.7965,20.7659,20.7889,63500.0
2014-12-04 12:00:00,27.19,27.21,27.18,27.18,130400.0,20.7889,20.8042,20.7812,20.7812,130400.0
2014-12-04 12:30:00,27.19,27.26,27.18,27.18,193900.0,20.7889,20.8424,20.7812,20.7812,193900.0
2014-12-04 13:00:00,27.18,27.21,27.18,27.18,48700.0,20.7812,20.8042,20.7812,20.7812,48700.0
2014-12-04 13:30:00,27.18,27.21,27.17,27.19,99200.0,20.7812,20.8042,20.7736,20.7889,99200.0
2014-12-04 14:00:00,27.19,27.21,27.17,27.19,162900.0,20.7889,20.8042,20.7736,20.7889,162900.0
2014-12-04 14:30:00,27.19,27.22,27.16,27.18,96300.0,20.7889,20.8118,20.7659,20.7812,96300.0
2014-12-04 15:00:00,27.19,27.21,27.12,27.14,1247500.0,20.7889,20.8042,20.7354,20.7507,1247500.0
2014-12-04 15:30:00,27.14,27.21,27.14,27.21,500500.0,20.7507,20.8042,20.7507,20.8042,500500.0
2014-12-05 09:30:00,27.28,27.38,27.24,27.28,318100.0,20.8577,20.9342,20.8271,20.8577,318100.0
2014-12-05 10:00:00,27.29,27.33,27.27,27.3,191800.0,20.8653,20.8959,20.85,20.873,191800.0
2014-12-05 10:30:00,27.31,27.35,27.26,27.27,280400.0,20.8806,20.9112,20.8424,20.85,280400.0
2014-12-05 11:00:00,27.27,27.33,27.26,27.3,124800.0,20.85,20.8959,20.8424,20.873,124800.0
2014-12-05 11:30:00,27.3,27.32,27.28,27.29,229600.0,20.873,20.8883,20.8577,20.8653,229600.0
2014-12-05 12:00:00,27.29,27.3,27.24,27.27,178800.0,20.8653,20.873,20.8271,20.85,178800.0
2014-12-05 12:30:00,27.27,27.29,27.27,27.28,66000.0,20.85,20.8653,20.85,20.8577,66000.0
2014-12-05 13:00:00,27.28,27.29,27.26,27.29,75100.0,20.8577,20.8653,20.8424,20.8653,75100.0
2014-12-05 13:30:00,27.29,27.29,27.25,27.28,54800.0,20.8653,20.8653,20.8348,20.8577,54800.0
2014-12-05 14:00:00,27.28,27.29,27.25,27.28,65300.0,20.8577,20.8653,20.8348,20.8577,65300.0
2014-12-05 14:30:00,27.28,27.28,27.21,27.23,228100.0,20.8577,20.8577,20.8042,20.8195,228100.0
2014-12-05 15:00:00,27.23,27.27,27.22,27.25,301800.0,20.8195,20.85,20.8118,20.8348,301800.0
2014-12-05 15:30:00,27.24,27.28,27.19,27.27,424600.0,20.8271,20.8577,20.7889,20.85,424600.0
2014-12-08 09:30:00,27.3,27.43,27.26,27.37,388800.0,20.873,20.9724,20.8424,20.9265,388800.0
2014-12-08 10:00:00,27.37,27.41,27.37,27.39,347300.0,20.9265,20.9571,20.9265,20.9418,347300.0
2014-12-08 10:30:00,27.4,27.41,27.38,27.41,350400.0,20.9494,20.9571,20.9342,20.9571,350400.0
2014-12-08 11:00:00,27.41,27.45,27.4,27.44,418500.0,20.9571,20.9877,20.9494,20.98,418500.0
2014-12-08 11:30:00,27.44,27.48,27.43,27.46,361200.0,20.98,21.0106,20.9724,20.9953,361200.0
2014-12-08 12:00:00,27.46,27.47,27.39,27.42,144800.0,20.9953,21.003,20.9418,20.9647,144800.0
2014-12-08 12:30:00,27.41,27.44,27.38,27.39,107100.0,20.9571,20.98,20.9342,20.9418,107100.0
2014-12-08 13:00:00,27.39,27.4,27.3,27.32,136300.0,20.9418,20.9494,20.873,20.8883,136300.0
2014-12-08 13:30:00,27.31,27.32,27.25,27.26,66400.0,20.8806,20.8883,20.8348,20.8424,66400.0
2014-12-08 14:00:00,27.26,27.28,27.22,27.28,153700.0,20.8424,20.8577,20.8118,20.8577,153700.0
2014-12-08 14:30:00,27.28,27.3,27.24,27.29,409300.0,20.8577,20.873,20.8271,20.8653,409300.0
2014-12-08 15:00:00,27.29,27.31,27.25,27.29,726300.0,20.8653,20.8806,20.8348,20.8653,726300.0
2014-12-08 15:30:00,27.29,27.31,27.26,27.28,798900.0,20.8653,20.8806,20.8424,20.8577,798900.0
2014-12-09 09:30:00,27.15,27.18,26.94,27.12,285500.0,20.7583,20.7812,20.5977,20.7354,285500.0
2014-12-09 10:00:00,27.12,27.12,26.97,26.98,576100.0,20.7354,20.7354,20.6207,20.6283,576100.0
2014-12-09 10:30:00,26.98,26.99,26.9,26.95,3427200.0,20.6283,20.636,20.5672,20.6054,3427200.0
2014-12-09 11:00:00,26.95,26.98,26.87,26.97,295600.0,20.6054,20.6283,20.5442,20.6207,295600.0
2014-12-09 11:30:00,26.97,26.99,26.93,26.96,134600.0,20.6207,20.636,20.5901,20.613,134600.0
2014-12-09 12:00:00,26.97,26.97,26.91,26.93,168300.0,20.6207,20.6207,20.5748,20.5901,168300.0
2014-12-09 12:30:00,26.93,26.94,26.89,26.91,171400.0,20.5901,20.5977,20.5595,20.5748,171400.0
2014-12-09 13:00:00,26.91,26.93,26.89,26.92,157600.0,20.5748,20.5901,20.5595,20.5824,157600.0
2014-12-09 13:30:00,26.92,26.93,26.83,26.84,241700.0,20.5824,20.5901,20.5136,20.5213,241700.0
2014-12-09 14:00:00,26.84,26.94,26.83,26.94,136900.0,20.5213,20.5977,20.5136,20.5977,136900.0
2014-12-09 14:30:00,26.94,26.94,26.83,26.85,241200.0,20.5977,20.5977,20.5136,20.5289,241200.0
2014-12-09 15:00:00,26.86,26.88,26.81,26.86,516700.0,20.5366,20.5519,20.4983,20.5366,516700.0
2014-12-09 15:30:00,26.85,26.86,26.78,26.84,1264600.0,20.5289,20.5366,20.4754,20.5213,1264600.0
2014-12-10 09:30:00,26.84,27.01,26.81,26.88,576400.0,20.5213,20.6513,20.4983,20.5519,576400.0
2014-12-10 10:00:00,26.88,26.93,26.84,26.84,664500.0,20.5519,20.5901,20.5213,20.5213,664500.0
2014-12-10 10:30:00,26.84,26.86,26.75,26.86,585800.0,20.5213,20.5366,20.4525,20.5366,585800.0
2014-12-10 11:00:00,26.85,26.94,26.84,26.87,1063900.0,20.5289,20.5977,20.5213,20.5442,1063900.0
2014-12-10 11:30:00,26.86,26.9,26.85,26.88,194600.0,20.5366,20.5672,20.5289,20.5519,194600.0
2014-12-10 12:00:00,26.89,26.9,26.83,26.83,220900.0,20.5595,20.5672,20.5136,20.5136,220900.0
2014-12-10 12:30:00,26.83,26.85,26.8,26.81,312200.0,20.5136,20.5289,20.4907,20.4983,312200.0
2014-12-10 13:00:00,26.81,26.83,26.79,26.8,140000.0,20.4983,20.5136,20.4831,20.4907,140000.0
2014-12-10 13:30:00,26.8,26.8,26.7,26.76,206100.0,20.4907,20.4907,20.4142,20.4601,206100.0
2014-12-10 14:00:00,26.76,26.85,26.75,26.8,294500.0,20.4601,20.5289,20.4525,20.4907,294500.0
2014-12-10 14:30:00,26.8,26.81,26.74,26.74,354600.0,20.4907,20.4983,20.4448,20.4448,354600.0
2014-12-10 15:00:00,26.75,26.81,26.73,26.76,633100.0,20.4525,20.4983,20.4372,20.4601,633100.0
2014-12-10 15:30:00,26.76,26.81,26.72,26.75,945500.0,20.4601,20.4983,20.4295,20.4525,945500.0
2014-12-11 09:30:00,26.76,27.06,26.76,26.98,892700.0,20.4601,20.6895,20.4601,20.6283,892700.0
2014-12-11 10:00:00,26.98,27.04,26.94,27.04,512300.0,20.6283,20.6742,20.5977,20.6742,512300.0
2014-12-11 10:30:00,27.05,27.09,26.94,26.95,296900.0,20.6818,20.7124,20.5977,20.6054,296900.0
2014-12-11 11:00:00,26.94,26.95,26.87,26.92,203500.0,20.5977,20.6054,20.5442,20.5824,203500.0
2014-12-11 11:30:00,26.91,26.98,26.9,26.97,155300.0,20.5748,20.6283,20.5672,20.6207,155300.0
2014-12-11 12:00:00,26.98,26.98,26.9,26.91,299600.0,20.6283,20.6283,20.5672,20.5748,299600.0
2014-12-11 12:30:00,26.91,26.95,26.91,26.94,179700.0,20.5748,20.6054,20.5748,20.5977,179700.0
2014-12-11 13:00:00,26.94,26.95,26.9,26.92,157900.0,20.5977,20.6054,20.5672,20.5824,157900.0
2014-12-11 13:30:00,26.92,26.97,26.9,26.93,155000.0,20.5824,20.6207,20.5672,20.5901,155000.0
2014-12-11 14:00:00,26.93,26.93,26.84,26.85,126400.0,20.5901,20.5901,20.5213,20.5289,126400.0
2014-12-11 14:30:00,26.85,26.89,26.77,26.79,231200.0,20.5289,20.5595,20.4678,20.4831,231200.0
2014-12-11 15:00:00,26.78,26.86,26.78,26.85,620300.0,20.4754,20.5366,20.4754,20.5289,620300.0
2014-12-11 15:30:00,26.85,26.92,26.77,26.84,2451300.0,20.5289,20.5824,20.4678,20.5213,2451300.0
2014-12-12 09:30:00,26.73,26.85,26.67,26.84,196700.0,20.4372,20.5289,20.3913,20.5213,196700.0
2014-12-12 10:00:00,26.85,26.85,26.66,26.67,116400.0,20.5289,20.5289,20.3837,20.3913,116400.0
2014-12-12 10:30:00,26.66,26.75,26.57,26.58,162700.0,20.3837,20.4525,20.3148,20.3225,162700.0
2014-12-12 11:00:00,26.58,26.64,26.57,26.6,289500.0,20.3225,20.3684,20.3148,20.3378,289500.0
2014-12-12 11:30:00,26.6,26.61,26.49,26.5,193900.0,20.3378,20.3454,20.2537,20.2613,193900.0
2014-12-12 12:00:00,26.5,26.6,26.48,26.59,180600.0,20.2613,20.3378,20.246,20.3301,180600.0
2014-12-12 12:30:00,26.59,26.62,26.56,26.57,100700.0,20.3301,20.3531,20.3072,20.3148,100700.0
2014-12-12 13:00:00,26.57,26.66,26.55,26.64,203600.0,20.3148,20.3837,20.2996,20.3684,203600.0
2014-12-12 13:30:00,26.64,26.64,26.59,26.61,100300.0,20.3684,20.3684,20.3301,20.3454,100300.0
2014-12-12 14:00:00,26.6,26.6,26.53,26.56,105100.0,20.3378,20.3378,20.2843,20.3072,105100.0
2014-12-12 14:30:00,26.56,26.58,26.54,26.55,168800.0,20.3072,20.3225,20.2919,20.2996,168800.0
2014-12-12 15:00:00,26.55,26.59,26.51,26.54,240900.0,20.2996,20.3301,20.269,20.2919,240900.0
2014-12-12 15:30:00,26.53,26.53,26.39,26.4,663000.0,20.2843,20.2843,20.1772,20.1849,663000.0
2014-12-15 09:30:00,26.58,26.6,26.52,26.55,176100.0,20.3225,20.3378,20.2766,20.2996,176100.0
2014-12-15 10:00:00,26.54,26.55,26.39,26.41,317800.0,20.2919,20.2996,20.1772,20.1925,317800.0
2014-12-15 10:30:00,26.4,26.41,26.33,26.36,360400.0,20.1849,20.1925,20.1313,20.1543,360400.0
2014-12-15 11:00:00,26.35,26.36,26.1,26.1,351400.0,20.1466,20.1543,19.9555,19.9555,351400.0
2014-12-15 11:30:00,26.11,26.13,25.97,26.0,383800.0,19.9631,19.9784,19.8561,19.879,383800.0
2014-12-15 12:00:00,26.01,26.13,26.0,26.12,272800.0,19.8867,19.9784,19.879,19.9708,272800.0
2014-12-15 12:30:00,26.12,26.19,26.06,26.17,318800.0,19.9708,20.0243,19.9249,20.009,318800.0
2014-12-15 13:00:00,26.17,26.21,26.13,26.14,132200.0,20.009,20.0396,19.9784,19.9861,132200.0
2014-12-15 13:30:00,26.13,26.22,26.13,26.17,179500.0,19.9784,20.0472,19.9784,20.009,179500.0
2014-12-15 14:00:00,26.16,26.25,26.11,26.2,222600.0,20.0014,20.0702,19.9631,20.0319,222600.0
2014-12-15 14:30:00,26.21,26.28,26.16,26.25,221400.0,20.0396,20.0931,20.0014,20.0702,221400.0
2014-12-15 15:00:00,26.25,26.34,26.24,26.26,178400.0,20.0702,20.139,20.0625,20.0778,178400.0
2014-12-15 15:30:00,26.25,26.33,26.24,26.24,505300.0,20.0702,20.1313,20.0625,20.0625,505300.0
2014-12-16 09:30:00,26.03,26.03,25.44,25.49,1156000.0,19.902,19.902,19.4509,19.4891,1156000.0
2014-12-16 10:00:00,25.49,25.78,25.48,25.76,513400.0,19.4891,19.7108,19.4815,19.6955,513400.0
2014-12-16 10:30:00,25.76,25.76,25.6,25.71,569400.0,19.6955,19.6955,19.5732,19.6573,569400.0
2014-12-16 11:00:00,25.7,25.8,25.64,25.79,776900.0,19.6497,19.7261,19.6038,19.7185,776900.0
2014-12-16 11:30:00,25.79,25.84,25.75,25.82,535400.0,19.7185,19.7567,19.6879,19.7414,535400.0
2014-12-16 12:00:00,25.81,25.92,25.77,25.92,499800.0,19.7338,19.8179,19.7032,19.8179,499800.0
2014-12-16 12:30:00,25.92,26.02,25.91,25.93,530100.0,19.8179,19.8943,19.8102,19.8255,530100.0
2014-12-16 13:00:00,25.92,25.94,25.77,25.82,191700.0,19.8179,19.8332,19.7032,19.7414,191700.0
2014-12-16 13:30:00,25.81,25.94,25.77,25.91,270800.0,19.7338,19.8332,19.7032,19.8102,270800.0
2014-12-16 14:00:00,25.91,26.02,25.82,26.01,778200.0,19.8102,19.8943,19.7414,19.8867,778200.0
2014-12-16 14:30:00,26.01,26.11,25.99,26.01,476000.0,19.8867,19.9631,19.8714,19.8867,476000.0
2014-12-16 15:00:00,26.0,26.02,25.93,25.96,383900.0,19.879,19.8943,19.8255,19.8485,383900.0
2014-12-16 15:30:00,25.95,25.99,25.75,25.75,1029000.0,19.8408,19.8714,19.6879,19.6879,1029000.0
2014-12-17 09:30:00,25.84,26.04,25.75,25.88,171500.0,19.7567,19.9096,19.6879,19.7873,171500.0
2014-12-17 10:00:00,25.89,25.9,25.71,25.78,213000.0,19.7949,19.8026,19.6573,19.7108,213000.0
2014-12-17 10:30:00,25.78,25.86,25.76,25.83,272800.0,19.7108,19.772,19.6955,19.7491,272800.0
2014-12-17 11:00:00,25.83,25.9,25.82,25.89,128300.0,19.7491,19.8026,19.7414,19.7949,128300.0
2014-12-17 11:30:00,25.88,25.89,25.84,25.87,309700.0,19.7873,19.7949,19.7567,19.7796,309700.0
2014-12-17 12:00:00,25.87,25.87,25.74,25.75,175900.0,19.7796,19.7796,19.6802,19.6879,175900.0
2014-12-17 12:30:00,25.75,25.89,25.75,25.89,120500.0,19.6879,19.7949,19.6879,19.7949,120500.0
2014-12-17 13:00:00,25.89,25.95,25.82,25.83,163200.0,19.7949,19.8408,19.7414,19.7491,163200.0
2014-12-17 13:30:00,25.83,25.96,25.82,25.93,169100.0,19.7491,19.8485,19.7414,19.8255,169100.0
2014-12-17 14:00:00,25.93,26.13,25.91,25.99,349500.0,19.8255,19.9784,19.8102,19.8714,349500.0
2014-12-17 14:30:00,25.99,26.11,25.94,26.04,383600.0,19.8714,19.9631,19.8332,19.9096,383600.0
2014-12-17 15:00:00,26.05,26.2,25.94,26.18,433500.0,19.9173,20.0319,19.8332,20.0167,433500.0
2014-12-17 15:30:00,26.18,26.22,26.11,26.17,568500.0,20.0167,20.0472,19.9631,20.009,568500.0
2014-12-18 09:30:00,26.44,26.52,26.27,26.39,458600.0,20.2154,20.2766,20.0855,20.1772,458600.0
2014-12-18 10:00:00,26.38,26.52,26.36,26.51,323000.0,20.1696,20.2766,20.1543,20.269,323000.0
2014-12-18 10:30:00,26.51,26.54,26.47,26.47,114900.0,20.269,20.2919,20.2384,20.2384,114900.0
2014-12-18 11:00:00,26.46,26.46,26.31,26.37,246900.0,20.2307,20.2307,20.1161,20.1619,246900.0
2014-12-18 11:30:00,26.38,26.43,26.33,26.43,122500.0,20.1696,20.2078,20.1313,20.2078,122500.0
2014-12-18 12:00:00,26.42,26.48,26.41,26.46,92000.0,20.2002,20.246,20.1925,20.2307,92000.0
2014-12-18 12:30:00,26.46,26.52,26.43,26.52,91800.0,20.2307,20.2766,20.2078,20.2766,91800.0
2014-12-18 13:00:00,26.51,26.53,26.44,26.51,139900.0,20.269,20.2843,20.2154,20.269,139900.0
2014-12-18 13:30:00,26.52,26.58,26.5,26.57,231400.0,20.2766,20.3225,20.2613,20.3148,231400.0
2014-12-18 14:00:00,26.58,26.61,26.52,26.52,236600.0,20.3225,20.3454,20.2766,20.2766,236600.0
2014-12-18 14:30:00,26.52,26.6,26.51,26.6,209900.0,20.2766,20.3378,20.269,20.3378,209900.0
2014-12-18 15:00:00,26.6,26.67,26.56,26.67,235200.0,20.3378,20.3913,20.3072,20.3913,235200.0
2014-12-18 15:30:00,26.67,26.76,26.65,26.76,765700.0,20.3913,20.4601,20.376,20.4601,765700.0
2014-12-19 09:30:00,26.8,26.95,26.74,26.83,1025800.0,20.4907,20.6054,20.4448,20.5136,1025800.0
2014-12-19 10:00:00,26.83,26.96,26.8,26.83,306400.0,20.5136,20.613,20.4907,20.5136,306400.0
2014-12-19 10:30:00,26.83,26.83,26.72,26.8,163700.0,20.5136,20.5136,20.4295,20.4907,163700.0
2014-12-19 11:00:00,26.8,26.81,26.75,26.78,176200.0,20.4907,20.4983,20.4525,20.4754,176200.0
2014-12-19 11:30:00,26.77,26.79,26.71,26.75,196100.0,20.4678,20.4831,20.4219,20.4525,196100.0
2014-12-19 12:00:00,26.76,26.76,26.67,26.73,230300.0,20.4601,20.4601,20.3913,20.4372,230300.0
2014-12-19 12:30:00,26.73,26.77,26.7,26.71,90400.0,20.4372,20.4678,20.4142,20.4219,90400.0
2014-12-19 13:00:00,26.71,26.78,26.69,26.76,143600.0,20.4219,20.4754,20.4066,20.4601,143600.0
2014-12-19 13:30:00,26.75,26.76,26.68,26.68,153700.0,20.4525,20.4601,20.3989,20.3989,153700.0
2014-12-19 14:00:00,26.68,26.76,26.66,26.7,152900.0,20.3989,20.4601,20.3837,20.4142,152900.0
2014-12-19 14:30:00,26.7,26.82,26.69,26.82,238700.0,20.4142,20.506,20.4066,20.506,238700.0
2014-12-19 15:00:00,26.81,26.82,26.74,26.77,224000.0,20.4983,20.506,20.4448,20.4678,224000.0
2014-12-19 15:30:00,26.78,26.79,26.55,26.56,1215200.0,20.4754,20.4831,20.2996,20.3072,1215200.0
2014-12-22 09:30:00,26.64,26.84,26.59,26.6,249700.0,20.3684,20.5213,20.3301,20.3378,249700.0
2014-12-22 10:00:00,26.6,26.75,26.54,26.74,220500.0,20.3378,20.4525,20.2919,20.4448,220500.0
2014-12-22 10:30:00,26.75,26.75,26.69,26.7,119200.0,20.4525,20.4525,20.4066,20.4142,119200.0
2014-12-22 11:00:00,26.7,26.7,26.63,26.67,97600.0,20.4142,20.4142,20.3607,20.3913,97600.0
2014-12-22 11:30:00,26.67,26.69,26.66,26.67,78100.0,20.3913,20.4066,20.3837,20.3913,78100.0
2014-12-22 12:00:00,26.67,26.7,26.63,26.64,70600.0,20.3913,20.4142,20.3607,20.3684,70600.0
2014-12-22 12:30:00,26.63,26.7,26.62,26.69,74700.0,20.3607,20.4142,20.3531,20.4066,74700.0
2014-12-22 13:00:00,26.69,26.74,26.68,26.7,87000.0,20.4066,20.4448,20.3989,20.4142,87000.0
2014-12-22 13:30:00,26.7,26.74,26.69,26.71,165600.0,20.4142,20.4448,20.4066,20.4219,165600.0
2014-12-22 14:00:00,26.71,26.76,26.69,26.72,171500.0,20.4219,20.4601,20.4066,20.4295,171500.0
2014-12-22 14:30:00,26.73,26.74,26.69,26.71,148700.0,20.4372,20.4448,20.4066,20.4219,148700.0
2014-12-22 15:00:00,26.71,26.77,26.71,26.75,147400.0,20.4219,20.4678,20.4219,20.4525,147400.0
2014-12-22 15:30:00,26.74,26.77,26.71,26.75,476000.0,20.4448,20.4678,20.4219,20.4525,476000.0
2014-12-23 09:30:00,26.88,26.94,26.83,26.87,163400.0,20.5519,20.5977,20.5136,20.5442,163400.0
2014-12-23 10:00:00,26.87,26.94,26.85,26.86,99300.0,20.5442,20.5977,20.5289,20.5366,99300.0
2014-12-23 10:30:00,26.85,26.95,26.84,26.94,114000.0,20.5289,20.6054,20.5213,20.5977,114000.0
2014-12-23 11:00:00,26.95,26.95,26.88,26.9,67600.0,20.6054,20.6054,20.5519,20.5672,67600.0
2014-12-23 11:30:00,26.9,26.95,26.9,26.91,44900.0,20.5672,20.6054,20.5672,20.5748,44900.0
2014-12-23 12:00:00,26.92,26.96,26.9,26.94,85900.0,20.5824,20.613,20.5672,20.5977,85900.0
2014-12-23 12:30:00,26.94,26.98,26.93,26.97,118500.0,20.5977,20.6283,20.5901,20.6207,118500.0
2014-12-23 13:00:00,26.97,27.02,26.97,27.01,261800.0,20.6207,20.6589,20.6207,20.6513,261800.0
2014-12-23 13:30:00,27.01,27.06,26.99,27.03,140000.0,20.6513,20.6895,20.636,20.6665,140000.0
2014-12-23 14:00:00,27.04,27.04,26.99,27.01,81100.0,20.6742,20.6742,20.636,20.6513,81100.0
2014-12-23 14:30:00,27.01,27.02,26.97,26.98,62200.0,20.6513,20.6589,20.6207,20.6283,62200.0
2014-12-23 15:00:00,26.97,27.0,26.91,26.94,127400.0,20.6207,20.6436,20.5748,20.5977,127400.0
2014-12-23 15:30:00,26.95,26.98,26.92,26.96,479900.0,20.6054,20.6283,20.5824,20.613,479900.0
2014-12-24 09:30:00,27.06,27.06,26.95,27.0,125700.0,20.6895,20.6895,20.6054,20.6436,125700.0
2014-12-24 10:00:00,27.0,27.03,26.99,27.02,101000.0,20.6436,20.6665,20.636,20.6589,101000.0
2014-12-24 10:30:00,27.02,27.05,27.0,27.0,50800.0,20.6589,20.6818,20.6436,20.6436,50800.0
2014-12-24 11:00:00,27.01,27.05,26.98,27.03,60500.0,20.6513,20.6818,20.6283,20.6665,60500.0
2014-12-24 11:30:00,27.03,27.04,26.98,27.04,51700.0,20.6665,20.6742,20.6283,20.6742,51700.0
2014-12-24 12:00:00,27.04,27.04,27.0,27.02,59400.0,20.6742,20.6742,20.6436,20.6589,59400.0
2014-12-24 12:30:00,27.02,27.02,26.92,26.92,294800.0,20.6589,20.6589,20.5824,20.5824,294800.0
2014-12-26 09:30:00,27.02,27.1,26.92,27.1,55900.0,20.6589,20.7201,20.5824,20.7201,55900.0
2014-12-26 10:00:00,27.1,27.13,26.99,27.01,63600.0,20.7201,20.743,20.636,20.6513,63600.0
2014-12-26 10:30:00,27.01,27.05,27.0,27.01,27500.0,20.6513,20.6818,20.6436,20.6513,27500.0
2014-12-26 11:00:00,27.02,27.05,27.0,27.0,63200.0,20.6589,20.6818,20.6436,20.6436,63200.0
2014-12-26 11:30:00,27.0,27.03,27.0,27.02,31600.0,20.6436,20.6665,20.6436,20.6589,31600.0
2014-12-26 12:00:00,27.02,27.06,27.01,27.04,58300.0,20.6589,20.6895,20.6513,20.6742,58300.0
2014-12-26 12:30:00,27.04,27.06,27.01,27.04,58900.0,20.6742,20.6895,20.6513,20.6742,58900.0
2014-12-26 13:00:00,27.04,27.07,27.03,27.04,27300.0,20.6742,20.6971,20.6665,20.6742,27300.0
2014-12-26 13:30:00,27.03,27.05,27.01,27.02,19700.0,20.6665,20.6818,20.6513,20.6589,19700.0
2014-12-26 14:00:00,27.01,27.05,27.01,27.04,34700.0,20.6513,20.6818,20.6513,20.6742,34700.0
2014-12-26 14:30:00,27.04,27.05,27.01,27.05,41000.0,20.6742,20.6818,20.6513,20.6818,41000.0
2014-12-26 15:00:00,27.05,27.06,27.03,27.04,44200.0,20.6818,20.6895,20.6665,20.6742,44200.0
2014-12-26 15:30:00,27.04,27.07,27.01,27.01,312200.0,20.6742,20.6971,20.6513,20.6513,312200.0
2014-12-29 09:30:00,26.98,27.21,26.89,27.19,112000.0,20.6283,20.8042,20.5595,20.7889,112000.0
2014-12-29 10:00:00,27.19,27.26,27.15,27.15,100700.0,20.7889,20.8424,20.7583,20.7583,100700.0
2014-12-29 10:30:00,27.15,27.16,27.1,27.11,65400.0,20.7583,20.7659,20.7201,20.7277,65400.0
2014-12-29 11:00:00,27.11,27.12,27.08,27.11,45200.0,20.7277,20.7354,20.7048,20.7277,45200.0
2014-12-29 11:30:00,27.11,27.13,27.09,27.1,27600.0,20.7277,20.743,20.7124,20.7201,27600.0
2014-12-29 12:00:00,27.11,27.13,27.08,27.09,28900.0,20.7277,20.743,20.7048,20.7124,28900.0
2014-12-29 12:30:00,27.09,27.11,27.08,27.1,28000.0,20.7124,20.7277,20.7048,20.7201,28000.0
2014-12-29 13:00:00,27.1,27.16,27.09,27.14,111800.0,20.7201,20.7659,20.7124,20.7507,111800.0
2014-12-29 13:30:00,27.14,27.15,27.13,27.14,31900.0,20.7507,20.7583,20.743,20.7507,31900.0
2014-12-29 14:00:00,27.14,27.17,27.14,27.15,56400.0,20.7507,20.7736,20.7507,20.7583,56400.0
2014-12-29 14:30:00,27.15,27.16,27.12,27.14,45700.0,20.7583,20.7659,20.7354,20.7507,45700.0
2014-12-29 15:00:00,27.15,27.16,27.13,27.14,63700.0,20.7583,20.7659,20.743,20.7507,63700.0
2014-12-29 15:30:00,27.14,27.15,27.11,27.13,368700.0,20.7507,20.7583,20.7277,20.743,368700.0
2014-12-30 09:30:00,27.13,27.17,27.02,27.12,88900.0,20.743,20.7736,20.6589,20.7354,88900.0
2014-12-30 10:00:00,27.12,27.23,27.11,27.21,88000.0,20.7354,20.8195,20.7277,20.8042,88000.0
2014-12-30 10:30:00,27.21,27.25,27.19,27.23,90900.0,20.8042,20.8348,20.7889,20.8195,90900.0
2014-12-30 11:00:00,27.22,27.25,27.2,27.21,146900.0,20.8118,20.8348,20.7965,20.8042,146900.0
2014-12-30 11:30:00,27.21,27.25,27.19,27.24,122300.0,20.8042,20.8348,20.7889,20.8271,122300.0
2014-12-30 12:00:00,27.24,27.25,27.23,27.25,65700.0,20.8271,20.8348,20.8195,20.8348,65700.0
2014-12-30 12:30:00,27.25,27.27,27.24,27.25,37100.0,20.8348,20.85,20.8271,20.8348,37100.0
2014-12-30 13:00:00,27.24,27.26,27.23,27.24,52700.0,20.8271,20.8424,20.8195,20.8271,52700.0
2014-12-30 13:30:00,27.23,27.25,27.17,27.21,61900.0,20.8195,20.8348,20.7736,20.8042,61900.0
2014-12-30 14:00:00,27.22,27.25,27.21,27.25,55100.0,20.8118,20.8348,20.8042,20.8348,55100.0
2014-12-30 14:30:00,27.25,27.27,27.22,27.26,89900.0,20.8348,20.85,20.8118,20.8424,89900.0
2014-12-30 15:00:00,27.25,27.28,27.24,27.25,64900.0,20.8348,20.8577,20.8271,20.8348,64900.0
2014-12-30 15:30:00,27.24,27.25,27.21,27.21,328300.0,20.8271,20.8348,20.8042,20.8042,328300.0
2014-12-31 09:30:00,27.26,27.28,27.17,27.25,109600.0,20.8424,20.8577,20.7736,20.8348,109600.0
2014-12-31 10:00:00,27.25,27.29,27.23,27.26,83200.0,20.8348,20.8653,20.8195,20.8424,83200.0
2014-12-31 10:30:00,27.26,27.33,27.25,27.32,116800.0,20.8424,20.8959,20.8348,20.8883,116800.0
2014-12-31 11:00:00,27.32,27.34,27.28,27.29,81900.0,20.8883,20.9036,20.8577,20.8653,81900.0
2014-12-31 11:30:00,27.3,27.34,27.29,27.34,53700.0,20.873,20.9036,20.8653,20.9036,53700.0
2014-12-31 12:00:00,27.34,27.34,27.21,27.24,163100.0,20.9036,20.9036,20.8042,20.8271,163100.0
2014-12-31 12:30:00,27.24,27.25,27.13,27.14,49700.0,20.8271,20.8348,20.743,20.7507,49700.0
2014-12-31 13:00:00,27.15,27.19,27.13,27.19,118100.0,20.7583,20.7889,20.743,20.7889,118100.0
2014-12-31 13:30:00,27.19,27.21,27.15,27.19,77000.0,20.7889,20.8042,20.7583,20.7889,77000.0
2014-12-31 14:00:00,27.19,27.19,27.11,27.12,181000.0,20.7889,20.7889,20.7277,20.7354,181000.0
2014-12-31 14:30:00,27.13,27.14,27.07,27.12,187400.0,20.743,20.7507,20.6971,20.7354,187400.0
2014-12-31 15:00:00,27.12,27.16,27.1,27.16,115400.0,20.7354,20.7659,20.7201,20.7659,115400.0
2014-12-31 15:30:00,27.16,27.18,26.97,26.98,447300.0,20.7659,20.7812,20.6207,20.6283,447300.0
2015-01-02 09:30:00,27.09,27.23,27.07,27.14,143900.0,20.7124,20.8195,20.6971,20.7507,143900.0
2015-01-02 10:00:00,27.13,27.2,27.11,27.14,115300.0,20.743,20.7965,20.7277,20.7507,115300.0
2015-01-02 10:30:00,27.14,27.14,26.94,26.96,147700.0,20.7507,20.7507,20.5977,20.613,147700.0
2015-01-02 11:00:00,26.96,26.98,26.87,26.88,177900.0,20.613,20.6283,20.5442,20.5519,177900.0
2015-01-02 11:30:00,26.88,26.9,26.79,26.85,91900.0,20.5519,20.5672,20.4831,20.5289,91900.0
2015-01-02 12:00:00,26.86,26.91,26.85,26.89,69200.0,20.5366,20.5748,20.5289,20.5595,69200.0
2015-01-02 12:30:00,26.89,26.92,26.8,26.81,62400.0,20.5595,20.5824,20.4907,20.4983,62400.0
2015-01-02 13:00:00,26.81,26.87,26.8,26.81,87800.0,20.4983,20.5442,20.4907,20.4983,87800.0
2015-01-02 13:30:00,26.81,26.84,26.78,26.82,82600.0,20.4983,20.5213,20.4754,20.506,82600.0
2015-01-02 14:00:00,26.82,26.92,26.82,26.89,83200.0,20.506,20.5824,20.506,20.5595,83200.0
2015-01-02 14:30:00,26.89,26.97,26.89,26.96,116600.0,20.5595,20.6207,20.5595,20.613,116600.0
2015-01-02 15:00:00,26.96,26.96,26.89,26.93,183400.0,20.613,20.613,20.5595,20.5901,183400.0
2015-01-02 15:30:00,26.92,27.06,26.92,27.04,698300.0,20.5824,20.6895,20.5824,20.6742,698300.0
2015-01-05 09:30:00,26.86,26.91,26.7,26.71,347600.0,20.5366,20.5748,20.4142,20.4219,347600.0
2015-01-05 10:00:00,26.71,26.77,26.69,26.76,167100.0,20.4219,20.4678,20.4066,20.4601,167100.0
2015-01-05 10:30:00,26.75,26.77,26.66,26.7,339700.0,20.4525,20.4678,20.3837,20.4142,339700.0
2015-01-05 11:00:00,26.7,26.71,26.66,26.69,170800.0,20.4142,20.4219,20.3837,20.4066,170800.0
2015-01-05 11:30:00,26.69,26.74,26.68,26.71,175400.0,20.4066,20.4448,20.3989,20.4219,175400.0
2015-01-05 12:00:00,26.72,26.74,26.65,26.65,170300.0,20.4295,20.4448,20.376,20.376,170300.0
2015-01-05 12:30:00,26.65,26.7,26.64,26.67,203700.0,20.376,20.4142,20.3684,20.3913,203700.0
2015-01-05 13:00:00,26.68,26.72,26.63,26.66,118400.0,20.3989,20.4295,20.3607,20.3837,118400.0
2015-01-05 13:30:00,26.66,26.74,26.66,26.74,118300.0,20.3837,20.4448,20.3837,20.4448,118300.0
2015-01-05 14:00:00,26.73,26.76,26.69,26.71,157900.0,20.4372,20.4601,20.4066,20.4219,157900.0
2015-01-05 14:30:00,26.71,26.74,26.68,26.68,145700.0,20.4219,20.4448,20.3989,20.3989,145700.0
2015-01-05 15:00:00,26.67,26.77,26.66,26.74,182500.0,20.3913,20.4678,20.3837,20.4448,182500.0
2015-01-05 15:30:00,26.74,26.81,26.71,26.73,540900.0,20.4448,20.4983,20.4219,20.4372,540900.0
2015-01-06 09:30:00,26.75,26.77,26.67,26.73,122500.0,20.4525,20.4678,20.3913,20.4372,122500.0
2015-01-06 10:00:00,26.74,26.82,26.67,26.79,234300.0,20.4448,20.506,20.3913,20.4831,234300.0
2015-01-06 10:30:00,26.78,26.79,26.61,26.63,292100.0,20.4754,20.4831,20.3454,20.3607,292100.0
2015-01-06 11:00:00,26.63,26.63,26.52,26.55,166800.0,20.3607,20.3607,20.2766,20.2996,166800.0
2015-01-06 11:30:00,26.55,26.57,26.49,26.5,195400.0,20.2996,20.3148,20.2537,20.2613,195400.0
2015-01-06 12:00:00,26.5,26.53,26.42,26.49,213500.0,20.2613,20.2843,20.2002,20.2537,213500.0
2015-01-06 12:30:00,26.49,26.54,26.45,26.52,124400.0,20.2537,20.2919,20.2231,20.2766,124400.0
2015-01-06 13:00:00,26.52,26.52,26.4,26.44,137400.0,20.2766,20.2766,20.1849,20.2154,137400.0
2015-01-06 13:30:00,26.43,26.5,26.39,26.5,157500.0,20.2078,20.2613,20.1772,20.2613,157500.0
2015-01-06 14:00:00,26.5,26.51,26.44,26.49,94300.0,20.2613,20.269,20.2154,20.2537,94300.0
2015-01-06 14:30:00,26.49,26.57,26.44,26.5,176300.0,20.2537,20.3148,20.2154,20.2613,176300.0
2015-01-06 15:00:00,26.5,26.59,26.48,26.55,174200.0,20.2613,20.3301,20.246,20.2996,174200.0
2015-01-06 15:30:00,26.55,26.55,26.4,26.4,836500.0,20.2996,20.2996,20.1849,20.1849,836500.0
2015-01-07 09:30:00,26.71,26.75,26.6,26.73,390800.0,20.4219,20.4525,20.3378,20.4372,390800.0
2015-01-07 10:00:00,26.74,26.81,26.68,26.75,440200.0,20.4448,20.4983,20.3989,20.4525,440200.0
2015-01-07 10:30:00,26.74,26.74,26.62,26.7,379000.0,20.4448,20.4448,20.3531,20.4142,379000.0
2015-01-07 11:00:00,26.7,26.71,26.58,26.59,220000.0,20.4142,20.4219,20.3225,20.3301,220000.0
2015-01-07 11:30:00,26.6,26.76,26.59,26.76,299400.0,20.3378,20.4601,20.3301,20.4601,299400.0
2015-01-07 12:00:00,26.77,26.89,26.76,26.89,359900.0,20.4678,20.5595,20.4601,20.5595,359900.0
2015-01-07 12:30:00,26.89,26.91,26.84,26.85,70200.0,20.5595,20.5748,20.5213,20.5289,70200.0
2015-01-07 13:00:00,26.85,26.89,26.81,26.81,79900.0,20.5289,20.5595,20.4983,20.4983,79900.0
2015-01-07 13:30:00,26.82,26.91,26.81,26.87,96300.0,20.506,20.5748,20.4983,20.5442,96300.0
2015-01-07 14:00:00,26.88,26.94,26.85,26.89,151000.0,20.5519,20.5977,20.5289,20.5595,151000.0
2015-01-07 14:30:00,26.89,26.95,26.88,26.91,175600.0,20.5595,20.6054,20.5519,20.5748,175600.0
2015-01-07 15:00:00,26.91,26.94,26.87,26.91,145900.0,20.5748,20.5977,20.5442,20.5748,145900.0
2015-01-07 15:30:00,26.91,26.96,26.88,26.95,448100.0,20.5748,20.613,20.5519,20.6054,448100.0
2015-01-08 09:30:00,27.17,27.25,27.1,27.22,308500.0,20.7736,20.8348,20.7201,20.8118,308500.0
2015-01-08 10:00:00,27.22,27.25,27.16,27.17,159900.0,20.8118,20.8348,20.7659,20.7736,159900.0
2015-01-08 10:30:00,27.18,27.23,27.16,27.22,165400.0,20.7812,20.8195,20.7659,20.8118,165400.0
2015-01-08 11:00:00,27.23,27.26,27.21,27.21,65000.0,20.8195,20.8424,20.8042,20.8042,65000.0
2015-01-08 11:30:00,27.21,27.29,27.19,27.27,61300.0,20.8042,20.8653,20.7889,20.85,61300.0
2015-01-08 12:00:00,27.27,27.28,27.22,27.26,66800.0,20.85,20.8577,20.8118,20.8424,66800.0
2015-01-08 12:30:00,27.26,27.37,27.26,27.37,202700.0,20.8424,20.9265,20.8424,20.9265,202700.0
2015-01-08 13:00:00,27.36,27.47,27.34,27.43,240500.0,20.9189,21.003,20.9036,20.9724,240500.0
2015-01-08 13:30:00,27.43,27.5,27.43,27.47,85800.0,20.9724,21.0259,20.9724,21.003,85800.0
2015-01-08 14:00:00,27.47,27.5,27.45,27.49,146400.0,21.003,21.0259,20.9877,21.0183,146400.0
2015-01-08 14:30:00,27.49,27.51,27.45,27.48,229200.0,21.0183,21.0335,20.9877,21.0106,229200.0
2015-01-08 15:00:00,27.48,27.51,27.46,27.48,138100.0,21.0106,21.0335,20.9953,21.0106,138100.0
2015-01-08 15:30:00,27.48,27.51,27.43,27.49,412700.0,21.0106,21.0335,20.9724,21.0183,412700.0
2015-01-09 09:30:00,27.5,27.5,27.12,27.14,574100.0,21.0259,21.0259,20.7354,20.7507,574100.0
2015-01-09 10:00:00,27.13,27.23,27.08,27.09,425500.0,20.743,20.8195,20.7048,20.7124,425500.0
2015-01-09 10:30:00,27.09,27.13,27.02,27.11,223100.0,20.7124,20.743,20.6589,20.7277,223100.0
2015-01-09 11:00:00,27.11,27.12,26.89,26.91,393000.0,20.7277,20.7354,20.5595,20.5748,393000.0
2015-01-09 11:30:00,26.9,26.97,26.87,26.96,413800.0,20.5672,20.6207,20.5442,20.613,413800.0
2015-01-09 12:00:00,26.97,27.07,26.97,26.99,146800.0,20.6207,20.6971,20.6207,20.636,146800.0
2015-01-09 12:30:00,26.98,27.03,26.91,26.96,183200.0,20.6283,20.6665,20.5748,20.613,183200.0
2015-01-09 13:00:00,26.95,27.12,26.95,27.01,191300.0,20.6054,20.7354,20.6054,20.6513,191300.0
2015-01-09 13:30:00,27.01,27.06,26.97,27.02,127700.0,20.6513,20.6895,20.6207,20.6589,127700.0
2015-01-09 14:00:00,27.02,27.05,26.97,27.01,203800.0,20.6589,20.6818,20.6207,20.6513,203800.0
2015-01-09 14:30:00,27.01,27.06,26.94,26.97,173300.0,20.6513,20.6895,20.5977,20.6207,173300.0
2015-01-09 15:00:00,26.96,27.08,26.95,27.01,313000.0,20.613,20.7048,20.6054,20.6513,313000.0
2015-01-09 15:30:00,27.01,27.02,26.91,26.93,780500.0,20.6513,20.6589,20.5748,20.5901,780500.0
2015-01-12 09:30:00,26.89,26.99,26.62,26.67,265500.0,20.5595,20.636,20.3531,20.3913,265500.0
2015-01-12 10:00:00,26.67,26.68,26.6,26.61,213600.0,20.3913,20.3989,20.3378,20.3454,213600.0
2015-01-12 10:30:00,26.61,26.68,26.6,26.68,137500.0,20.3454,20.3989,20.3378,20.3989,137500.0
2015-01-12 11:00:00,26.68,26.72,26.6,26.62,216200.0,20.3989,20.4295,20.3378,20.3531,216200.0
2015-01-12 11:30:00,26.62,26.64,26.51,26.59,124900.0,20.3531,20.3684,20.269,20.3301,124900.0
2015-01-12 12:00:00,26.59,26.63,26.54,26.59,113900.0,20.3301,20.3607,20.2919,20.3301,113900.0
2015-01-12 12:30:00,26.59,26.62,26.55,26.55,105300.0,20.3301,20.3531,20.2996,20.2996,105300.0
2015-01-12 13:00:00,26.55,26.58,26.52,26.53,114500.0,20.2996,20.3225,20.2766,20.2843,114500.0
2015-01-12 13:30:00,26.53,26.57,26.5,26.56,124700.0,20.2843,20.3148,20.2613,20.3072,124700.0
2015-01-12 14:00:00,26.55,26.58,26.49,26.51,200300.0,20.2996,20.3225,20.2537,20.269,200300.0
2015-01-12 14:30:00,26.52,26.52,26.45,26.5,142300.0,20.2766,20.2766,20.2231,20.2613,142300.0
2015-01-12 15:00:00,26.51,26.56,26.49,26.52,232400.0,20.269,20.3072,20.2537,20.2766,232400.0
2015-01-12 15:30:00,26.52,26.6,26.46,26.53,490700.0,20.2766,20.3378,20.2307,20.2843,490700.0
2015-01-13 09:30:00,26.77,27.05,26.67,27.03,213000.0,20.4678,20.6818,20.3913,20.6665,213000.0
2015-01-13 10:00:00,27.03,27.04,26.9,26.91,68400.0,20.6665,20.6742,20.5672,20.5748,68400.0
2015-01-13 10:30:00,26.91,26.96,26.89,26.9,73700.0,20.5748,20.613,20.5595,20.5672,73700.0
2015-01-13 11:00:00,26.91,26.92,26.85,26.89,75600.0,20.5748,20.5824,20.5289,20.5595,75600.0
2015-01-13 11:30:00,26.89,26.9,26.78,26.83,157700.0,20.5595,20.5672,20.4754,20.5136,157700.0
2015-01-13 12:00:00,26.83,26.83,26.75,26.8,97200.0,20.5136,20.5136,20.4525,20.4907,97200.0
2015-01-13 12:30:00,26.8,26.87,26.78,26.86,172000.0,20.4907,20.5442,20.4754,20.5366,172000.0
2015-01-13 13:00:00,26.87,26.88,26.72,26.74,112000.0,20.5442,20.5519,20.4295,20.4448,112000.0
2015-01-13 13:30:00,26.75,26.75,26.55,26.6,139900.0,20.4525,20.4525,20.2996,20.3378,139900.0
2015-01-13 14:00:00,26.6,26.6,26.47,26.55,319000.0,20.3378,20.3378,20.2384,20.2996,319000.0
2015-01-13 14:30:00,26.55,26.57,26.47,26.48,603300.0,20.2996,20.3148,20.2384,20.246,603300.0
2015-01-13 15:00:00,26.48,26.55,26.44,26.45,243400.0,20.246,20.2996,20.2154,20.2231,243400.0
2015-01-13 15:30:00,26.45,26.58,26.45,26.5,878000.0,20.2231,20.3225,20.2231,20.2613,878000.0
2015-01-14 09:30:00,26.4,26.4,26.2,26.39,417200.0,20.1849,20.1849,20.0319,20.1772,417200.0
2015-01-14 10:00:00,26.38,26.44,26.28,26.35,331100.0,20.1696,20.2154,20.0931,20.1466,331100.0
2015-01-14 10:30:00,26.34,26.35,26.2,26.24,469000.0,20.139,20.1466,20.0319,20.0625,469000.0
2015-01-14 11:00:00,26.25,26.25,26.14,26.16,312900.0,20.0702,20.0702,19.9861,20.0014,312900.0
2015-01-14 11:30:00,26.16,26.26,26.14,26.16,263200.0,20.0014,20.0778,19.9861,20.0014,263200.0
2015-01-14 12:00:00,26.15,26.22,26.13,26.14,500900.0,19.9937,20.0472,19.9784,19.9861,500900.0
2015-01-14 12:30:00,26.14,26.16,25.99,26.06,309100.0,19.9861,20.0014,19.8714,19.9249,309100.0
2015-01-14 13:00:00,26.06,26.1,25.97,25.99,237000.0,19.9249,19.9555,19.8561,19.8714,237000.0
2015-01-14 13:30:00,26.0,26.02,25.96,25.99,283000.0,19.879,19.8943,19.8485,19.8714,283000.0
2015-01-14 14:00:00,25.98,26.08,25.95,26.05,320500.0,19.8637,19.9402,19.8408,19.9173,320500.0
2015-01-14 14:30:00,26.05,26.08,25.99,26.0,261800.0,19.9173,19.9402,19.8714,19.879,261800.0
2015-01-14 15:00:00,26.0,26.06,25.97,26.04,772400.0,19.879,19.9249,19.8561,19.9096,772400.0
2015-01-14 15:30:00,26.04,26.08,25.99,26.04,1110300.0,19.9096,19.9402,19.8714,19.9096,1110300.0
2015-01-15 09:30:00,26.05,26.29,26.05,26.14,435000.0,19.9173,20.1008,19.9173,19.9861,435000.0
2015-01-15 10:00:00,26.13,26.22,26.06,26.22,693900.0,19.9784,20.0472,19.9249,20.0472,693900.0
2015-01-15 10:30:00,26.22,26.31,26.22,26.27,363300.0,20.0472,20.1161,20.0472,20.0855,363300.0
2015-01-15 11:00:00,26.28,26.34,26.22,26.24,322900.0,20.0931,20.139,20.0472,20.0625,322900.0
2015-01-15 11:30:00,26.24,26.27,26.18,26.23,199800.0,20.0625,20.0855,20.0167,20.0549,199800.0
2015-01-15 12:00:00,26.23,26.28,26.21,26.23,207800.0,20.0549,20.0931,20.0396,20.0549,207800.0
2015-01-15 12:30:00,26.23,26.24,26.15,26.18,98200.0,20.0549,20.0625,19.9937,20.0167,98200.0
2015-01-15 13:00:00,26.19,26.22,26.17,26.17,329500.0,20.0243,20.0472,20.009,20.009,329500.0
2015-01-15 13:30:00,26.17,26.21,26.15,26.2,200000.0,20.009,20.0396,19.9937,20.0319,200000.0
2015-01-15 14:00:00,26.2,26.26,26.17,26.23,272600.0,20.0319,20.0778,20.009,20.0549,272600.0
2015-01-15 14:30:00,26.23,26.33,26.22,26.29,439500.0,20.0549,20.1313,20.0472,20.1008,439500.0
2015-01-15 15:00:00,26.3,26.33,26.28,26.32,448800.0,20.1084,20.1313,20.0931,20.1237,448800.0
2015-01-15 15:30:00,26.32,26.35,26.26,26.27,614200.0,20.1237,20.1466,20.0778,20.0855,614200.0
2015-01-16 09:30:00,26.07,26.33,26.02,26.11,529500.0,19.9326,20.1313,19.8943,19.9631,529500.0
2015-01-16 10:00:00,26.12,26.19,25.97,26.08,343100.0,19.9708,20.0243,19.8561,19.9402,343100.0
2015-01-16 10:30:00,26.07,26.24,26.06,26.23,170500.0,19.9326,20.0625,19.9249,20.0549,170500.0
2015-01-16 11:00:00,26.24,26.26,26.16,26.19,239700.0,20.0625,20.0778,20.0014,20.0243,239700.0
2015-01-16 11:30:00,26.19,26.26,26.16,26.22,148500.0,20.0243,20.0778,20.0014,20.0472,148500.0
2015-01-16 12:00:00,26.22,26.29,26.21,26.26,191600.0,20.0472,20.1008,20.0396,20.0778,191600.0
2015-01-16 12:30:00,26.26,26.37,26.24,26.34,155700.0,20.0778,20.1619,20.0625,20.139,155700.0
2015-01-16 13:00:00,26.34,26.37,26.28,26.3,164100.0,20.139,20.1619,20.0931,20.1084,164100.0
2015-01-16 13:30:00,26.31,26.35,26.3,26.35,123800.0,20.1161,20.1466,20.1084,20.1466,123800.0
2015-01-16 14:00:00,26.34,26.35,26.27,26.27,151900.0,20.139,20.1466,20.0855,20.0855,151900.0
2015-01-16 14:30:00,26.27,26.27,26.2,26.26,197900.0,20.0855,20.0855,20.0319,20.0778,197900.0
2015-01-16 15:00:00,26.26,26.29,26.22,26.25,364800.0,20.0778,20.1008,20.0472,20.0702,364800.0
2015-01-16 15:30:00,26.25,26.37,26.24,26.37,784800.0,20.0702,20.1619,20.0625,20.1619,784800.0
2015-01-20 09:30:00,26.55,26.62,26.28,26.36,284400.0,20.2996,20.3531,20.0931,20.1543,284400.0
2015-01-20 10:00:00,26.35,26.47,26.32,26.45,112300.0,20.1466,20.2384,20.1237,20.2231,112300.0
2015-01-20 10:30:00,26.45,26.45,26.25,26.3,101400.0,20.2231,20.2231,20.0702,20.1084,101400.0
2015-01-20 11:00:00,26.29,26.31,26.18,26.21,66800.0,20.1008,20.1161,20.0167,20.0396,66800.0
2015-01-20 11:30:00,26.21,26.24,26.14,26.19,98900.0,20.0396,20.0625,19.9861,20.0243,98900.0
2015-01-20 12:00:00,26.19,26.26,26.17,26.24,82500.0,20.0243,20.0778,20.009,20.0625,82500.0
2015-01-20 12:30:00,26.24,26.25,26.19,26.21,97200.0,20.0625,20.0702,20.0243,20.0396,97200.0
2015-01-20 13:00:00,26.21,26.29,26.16,26.24,59000.0,20.0396,20.1008,20.0014,20.0625,59000.0
2015-01-20 13:30:00,26.24,26.26,26.19,26.2,113700.0,20.0625,20.0778,20.0243,20.0319,113700.0
2015-01-20 14:00:00,26.19,26.29,26.19,26.23,76800.0,20.0243,20.1008,20.0243,20.0549,76800.0
2015-01-20 14:30:00,26.24,26.37,26.23,26.35,113000.0,20.0625,20.1619,20.0549,20.1466,113000.0
2015-01-20 15:00:00,26.36,26.39,26.33,26.35,130300.0,20.1543,20.1772,20.1313,20.1466,130300.0
2015-01-20 15:30:00,26.34,26.36,26.29,26.32,306800.0,20.139,20.1543,20.1008,20.1237,306800.0
2015-01-21 09:30:00,26.21,26.35,26.09,26.26,327400.0,20.0396,20.1466,19.9478,20.0778,327400.0
2015-01-21 10:00:00,26.27,26.31,26.19,26.27,181800.0,20.0855,20.1161,20.0243,20.0855,181800.0
2015-01-21 10:30:00,26.27,26.36,26.23,26.35,168100.0,20.0855,20.1543,20.0549,20.1466,168100.0
2015-01-21 11:00:00,26.35,26.37,26.24,26.26,119300.0,20.1466,20.1619,20.0625,20.0778,119300.0
2015-01-21 11:30:00,26.26,26.31,26.25,26.29,114200.0,20.0778,20.1161,20.0702,20.1008,114200.0
2015-01-21 12:00:00,26.28,26.29,26.23,26.26,103500.0,20.0931,20.1008,20.0549,20.0778,103500.0
2015-01-21 12:30:00,26.26,26.27,26.14,26.17,139600.0,20.0778,20.0855,19.9861,20.009,139600.0
2015-01-21 13:00:00,26.16,26.19,26.06,26.08,85200.0,20.0014,20.0243,19.9249,19.9402,85200.0
2015-01-21 13:30:00,26.08,26.11,26.03,26.07,122100.0,19.9402,19.9631,19.902,19.9326,122100.0
2015-01-21 14:00:00,26.06,26.09,26.03,26.05,133000.0,19.9249,19.9478,19.902,19.9173,133000.0
2015-01-21 14:30:00,26.06,26.19,26.05,26.17,168200.0,19.9249,20.0243,19.9173,20.009,168200.0
2015-01-21 15:00:00,26.18,26.2,26.1,26.16,157800.0,20.0167,20.0319,19.9555,20.0014,157800.0
2015-01-21 15:30:00,26.16,26.22,26.16,26.18,356000.0,20.0014,20.0472,20.0014,20.0167,356000.0
2015-01-22 09:30:00,26.39,26.4,26.17,26.28,127800.0,20.1772,20.1849,20.009,20.0931,127800.0
2015-01-22 10:00:00,26.28,26.5,26.28,26.45,96600.0,20.0931,20.2613,20.0931,20.2231,96600.0
2015-01-22 10:30:00,26.44,26.63,26.43,26.59,116700.0,20.2154,20.3607,20.2078,20.3301,116700.0
2015-01-22 11:00:00,26.6,26.6,26.51,26.57,80700.0,20.3378,20.3378,20.269,20.3148,80700.0
2015-01-22 11:30:00,26.57,26.58,26.47,26.52,206600.0,20.3148,20.3225,20.2384,20.2766,206600.0
2015-01-22 12:00:00,26.53,26.56,26.5,26.51,128000.0,20.2843,20.3072,20.2613,20.269,128000.0
2015-01-22 12:30:00,26.52,26.52,26.46,26.49,94800.0,20.2766,20.2766,20.2307,20.2537,94800.0
2015-01-22 13:00:00,26.5,26.53,26.46,26.48,96000.0,20.2613,20.2843,20.2307,20.246,96000.0
2015-01-22 13:30:00,26.48,26.56,26.46,26.52,83700.0,20.246,20.3072,20.2307,20.2766,83700.0
2015-01-22 14:00:00,26.53,26.59,26.49,26.57,216000.0,20.2843,20.3301,20.2537,20.3148,216000.0
2015-01-22 14:30:00,26.58,26.71,26.57,26.71,110800.0,20.3225,20.4219,20.3148,20.4219,110800.0
2015-01-22 15:00:00,26.71,26.75,26.67,26.72,186200.0,20.4219,20.4525,20.3913,20.4295,186200.0
2015-01-22 15:30:00,26.72,26.74,26.68,26.71,527500.0,20.4295,20.4448,20.3989,20.4219,527500.0
2015-01-23 09:30:00,26.73,26.77,26.63,26.68,120600.0,20.4372,20.4678,20.3607,20.3989,120600.0
2015-01-23 10:00:00,26.68,26.72,26.57,26.65,104200.0,20.3989,20.4295,20.3148,20.376,104200.0
2015-01-23 10:30:00,26.64,26.7,26.55,26.65,81200.0,20.3684,20.4142,20.2996,20.376,81200.0
2015-01-23 11:00:00,26.64,26.69,26.61,26.69,44600.0,20.3684,20.4066,20.3454,20.4066,44600.0
2015-01-23 11:30:00,26.68,26.69,26.61,26.62,62500.0,20.3989,20.4066,20.3454,20.3531,62500.0
2015-01-23 12:00:00,26.62,26.67,26.6,26.63,44800.0,20.3531,20.3913,20.3378,20.3607,44800.0
2015-01-23 12:30:00,26.63,26.68,26.62,26.66,57300.0,20.3607,20.3989,20.3531,20.3837,57300.0
2015-01-23 13:00:00,26.66,26.66,26.59,26.61,53700.0,20.3837,20.3837,20.3301,20.3454,53700.0
2015-01-23 13:30:00,26.61,26.63,26.57,26.57,148800.0,20.3454,20.3607,20.3148,20.3148,148800.0
2015-01-23 14:00:00,26.57,26.62,26.56,26.61,75500.0,20.3148,20.3531,20.3072,20.3454,75500.0
2015-01-23 14:30:00,26.61,26.62,26.54,26.57,73600.0,20.3454,20.3531,20.2919,20.3148,73600.0
2015-01-23 15:00:00,26.56,26.56,26.5,26.55,120100.0,20.3072,20.3072,20.2613,20.2996,120100.0
2015-01-23 15:30:00,26.55,26.55,26.48,26.49,315000.0,20.2996,20.2996,20.246,20.2537,315000.0
2015-01-26 09:30:00,26.47,26.54,26.35,26.38,156000.0,20.2384,20.2919,20.1466,20.1696,156000.0
2015-01-26 10:00:00,26.39,26.45,26.35,26.45,86800.0,20.1772,20.2231,20.1466,20.2231,86800.0
2015-01-26 10:30:00,26.45,26.55,26.43,26.55,110200.0,20.2231,20.2996,20.2078,20.2996,110200.0
2015-01-26 11:00:00,26.55,26.59,26.47,26.58,144100.0,20.2996,20.3301,20.2384,20.3225,144100.0
2015-01-26 11:30:00,26.58,26.69,26.55,26.66,216000.0,20.3225,20.4066,20.2996,20.3837,216000.0
2015-01-26 12:00:00,26.66,26.72,26.65,26.72,104300.0,20.3837,20.4295,20.376,20.4295,104300.0
2015-01-26 12:30:00,26.71,26.73,26.66,26.72,79900.0,20.4219,20.4372,20.3837,20.4295,79900.0
2015-01-26 13:00:00,26.71,26.75,26.7,26.72,98900.0,20.4219,20.4525,20.4142,20.4295,98900.0
2015-01-26 13:30:00,26.72,26.77,26.71,26.73,104200.0,20.4295,20.4678,20.4219,20.4372,104200.0
2015-01-26 14:00:00,26.73,26.84,26.7,26.84,386700.0,20.4372,20.5213,20.4142,20.5213,386700.0
2015-01-26 14:30:00,26.84,26.89,26.81,26.84,283200.0,20.5213,20.5595,20.4983,20.5213,283200.0
2015-01-26 15:00:00,26.85,26.87,26.82,26.83,279400.0,20.5289,20.5442,20.506,20.5136,279400.0
2015-01-26 15:30:00,26.83,26.87,26.82,26.86,553400.0,20.5136,20.5442,20.506,20.5366,553400.0
2015-01-27 09:30:00,26.63,26.71,26.53,26.64,135500.0,20.3607,20.4219,20.2843,20.3684,135500.0
2015-01-27 10:00:00,26.63,26.78,26.61,26.75,200400.0,20.3607,20.4754,20.3454,20.4525,200400.0
2015-01-27 10:30:00,26.75,26.75,26.64,26.66,156600.0,20.4525,20.4525,20.3684,20.3837,156600.0
2015-01-27 11:00:00,26.65,26.71,26.63,26.68,155000.0,20.376,20.4219,20.3607,20.3989,155000.0
2015-01-27 11:30:00,26.68,26.69,26.64,26.64,263700.0,20.3989,20.4066,20.3684,20.3684,263700.0
2015-01-27 12:00:00,26.64,26.75,26.62,26.75,74400.0,20.3684,20.4525,20.3531,20.4525,74400.0
2015-01-27 12:30:00,26.74,26.77,26.74,26.76,50200.0,20.4448,20.4678,20.4448,20.4601,50200.0
2015-01-27 13:00:00,26.77,26.92,26.76,26.87,126000.0,20.4678,20.5824,20.4601,20.5442,126000.0
2015-01-27 13:30:00,26.87,26.89,26.76,26.8,89000.0,20.5442,20.5595,20.4601,20.4907,89000.0
2015-01-27 14:00:00,26.79,26.86,26.79,26.84,100100.0,20.4831,20.5366,20.4831,20.5213,100100.0
2015-01-27 14:30:00,26.84,26.86,26.74,26.75,71000.0,20.5213,20.5366,20.4448,20.4525,71000.0
2015-01-27 15:00:00,26.75,26.79,26.69,26.69,106000.0,20.4525,20.4831,20.4066,20.4066,106000.0
2015-01-27 15:30:00,26.69,26.76,26.66,26.68,492500.0,20.4066,20.4601,20.3837,20.3989,492500.0
2015-01-28 09:30:00,27.09,27.35,27.01,27.18,745900.0,20.7124,20.9112,20.6513,20.7812,745900.0
2015-01-28 10:00:00,27.18,27.22,26.93,27.01,624800.0,20.7812,20.8118,20.5901,20.6513,624800.0
2015-01-28 10:30:00,27.01,27.04,26.5,26.55,462200.0,20.6513,20.6742,20.2613,20.2996,462200.0
2015-01-28 11:00:00,26.54,26.75,26.52,26.69,291000.0,20.2919,20.4525,20.2766,20.4066,291000.0
2015-01-28 11:30:00,26.7,26.72,26.63,26.72,275400.0,20.4142,20.4295,20.3607,20.4295,275400.0
2015-01-28 12:00:00,26.72,26.95,26.71,26.95,197600.0,20.4295,20.6054,20.4219,20.6054,197600.0
2015-01-28 12:30:00,26.94,26.95,26.86,26.88,137600.0,20.5977,20.6054,20.5366,20.5519,137600.0
2015-01-28 13:00:00,26.88,26.88,26.77,26.78,90200.0,20.5519,20.5519,20.4678,20.4754,90200.0
2015-01-28 13:30:00,26.78,26.84,26.74,26.75,94000.0,20.4754,20.5213,20.4448,20.4525,94000.0
2015-01-28 14:00:00,26.76,26.88,26.68,26.7,190700.0,20.4601,20.5519,20.3989,20.4142,190700.0
2015-01-28 14:30:00,26.7,26.85,26.63,26.82,329600.0,20.4142,20.5289,20.3607,20.506,329600.0
2015-01-28 15:00:00,26.83,26.87,26.71,26.73,348300.0,20.5136,20.5442,20.4219,20.4372,348300.0
2015-01-28 15:30:00,26.73,26.73,26.52,26.54,1210800.0,20.4372,20.4372,20.2766,20.2919,1210800.0
2015-01-29 09:30:00,26.58,26.65,26.3,26.41,307000.0,20.3225,20.376,20.1084,20.1925,307000.0
2015-01-29 10:00:00,26.41,26.44,26.28,26.32,175400.0,20.1925,20.2154,20.0931,20.1237,175400.0
2015-01-29 10:30:00,26.32,26.37,26.2,26.37,340100.0,20.1237,20.1619,20.0319,20.1619,340100.0
2015-01-29 11:00:00,26.37,26.46,26.29,26.39,183800.0,20.1619,20.2307,20.1008,20.1772,183800.0
2015-01-29 11:30:00,26.39,26.53,26.39,26.49,109000.0,20.1772,20.2843,20.1772,20.2537,109000.0
2015-01-29 12:00:00,26.49,26.59,26.47,26.51,87000.0,20.2537,20.3301,20.2384,20.269,87000.0
2015-01-29 12:30:00,26.5,26.51,26.36,26.37,93000.0,20.2613,20.269,20.1543,20.1619,93000.0
2015-01-29 13:00:00,26.37,26.39,26.28,26.38,142300.0,20.1619,20.1772,20.0931,20.1696,142300.0
2015-01-29 13:30:00,26.38,26.46,26.36,26.45,348400.0,20.1696,20.2307,20.1543,20.2231,348400.0
2015-01-29 14:00:00,26.45,26.57,26.44,26.55,130100.0,20.2231,20.3148,20.2154,20.2996,130100.0
2015-01-29 14:30:00,26.56,26.6,26.53,26.56,182300.0,20.3072,20.3378,20.2843,20.3072,182300.0
2015-01-29 15:00:00,26.55,26.63,26.46,26.61,274600.0,20.2996,20.3607,20.2307,20.3454,274600.0
2015-01-29 15:30:00,26.61,26.69,26.59,26.65,497300.0,20.3454,20.4066,20.3301,20.376,497300.0
2015-01-30 09:30:00,26.37,26.5,26.26,26.33,273200.0,20.1619,20.2613,20.0778,20.1313,273200.0
2015-01-30 10:00:00,26.32,26.37,26.22,26.27,434400.0,20.1237,20.1619,20.0472,20.0855,434400.0
2015-01-30 10:30:00,26.27,26.34,26.21,26.26,296400.0,20.0855,20.139,20.0396,20.0778,296400.0
2015-01-30 11:00:00,26.26,26.31,26.13,26.18,202200.0,20.0778,20.1161,19.9784,20.0167,202200.0
2015-01-30 11:30:00,26.19,26.24,26.09,26.22,221400.0,20.0243,20.0625,19.9478,20.0472,221400.0
2015-01-30 12:00:00,26.21,26.36,26.21,26.32,167800.0,20.0396,20.1543,20.0396,20.1237,167800.0
2015-01-30 12:30:00,26.31,26.32,26.14,26.19,161500.0,20.1161,20.1237,19.9861,20.0243,161500.0
2015-01-30 13:00:00,26.18,26.24,26.11,26.19,142700.0,20.0167,20.0625,19.9631,20.0243,142700.0
2015-01-30 13:30:00,26.19,26.25,26.13,26.24,287000.0,20.0243,20.0702,19.9784,20.0625,287000.0
2015-01-30 14:00:00,26.25,26.28,26.17,26.28,213200.0,20.0702,20.0931,20.009,20.0931,213200.0
2015-01-30 14:30:00,26.28,26.3,26.17,26.21,294700.0,20.0931,20.1084,20.009,20.0396,294700.0
2015-01-30 15:00:00,26.21,26.23,26.03,26.1,357600.0,20.0396,20.0549,19.902,19.9555,357600.0
2015-01-30 15:30:00,26.1,26.11,25.94,25.96,851600.0,19.9555,19.9631,19.8332,19.8485,851600.0
2015-02-02 09:30:00,25.46,25.51,25.26,25.37,280500.0,19.9829,20.0221,19.8259,19.9123,280500.0
2015-02-02 10:00:00,25.36,25.41,25.23,25.39,271100.0,19.9044,19.9437,19.8024,19.928,271100.0
2015-02-02 10:30:00,25.39,25.58,25.36,25.57,335700.0,19.928,20.0771,19.9044,20.0692,335700.0
2015-02-02 11:00:00,25.58,25.7,25.56,25.64,256800.0,20.0771,20.1713,20.0614,20.1242,256800.0
2015-02-02 11:30:00,25.65,25.67,25.55,25.55,207700.0,20.132,20.1477,20.0535,20.0535,207700.0
2015-02-02 12:00:00,25.55,25.58,25.49,25.57,172100.0,20.0535,20.0771,20.0064,20.0692,172100.0
2015-02-02 12:30:00,25.57,25.58,25.47,25.53,196000.0,20.0692,20.0771,19.9907,20.0378,196000.0
2015-02-02 13:00:00,25.53,25.62,25.47,25.59,103200.0,20.0378,20.1085,19.9907,20.0849,103200.0
2015-02-02 13:30:00,25.59,25.62,25.48,25.49,128800.0,20.0849,20.1085,19.9986,20.0064,128800.0
2015-02-02 14:00:00,25.48,25.65,25.47,25.65,141400.0,19.9986,20.132,19.9907,20.132,141400.0
2015-02-02 14:30:00,25.66,25.68,25.57,25.6,183100.0,20.1399,20.1556,20.0692,20.0928,183100.0
2015-02-02 15:00:00,25.6,25.7,25.59,25.69,212700.0,20.0928,20.1713,20.0849,20.1634,212700.0
2015-02-02 15:30:00,25.69,25.87,25.67,25.85,685100.0,20.1634,20.3047,20.1477,20.289,685100.0
2015-02-03 09:30:00,25.83,26.29,25.75,26.28,662800.0,20.2733,20.6343,20.2105,20.6265,662800.0
2015-02-03 10:00:00,26.28,26.28,26.06,26.1,369500.0,20.6265,20.6265,20.4538,20.4852,369500.0
2015-02-03 10:30:00,26.11,26.13,25.92,25.92,306900.0,20.4931,20.5088,20.3439,20.3439,306900.0
2015-02-03 11:00:00,25.92,26.0,25.91,25.91,254200.0,20.3439,20.4067,20.3361,20.3361,254200.0
2015-02-03 11:30:00,25.91,25.99,25.86,25.87,163100.0,20.3361,20.3989,20.2968,20.3047,163100.0
2015-02-03 12:00:00,25.86,25.94,25.83,25.91,148900.0,20.2968,20.3596,20.2733,20.3361,148900.0
2015-02-03 12:30:00,25.9,25.92,25.86,25.87,112600.0,20.3282,20.3439,20.2968,20.3047,112600.0
2015-02-03 13:00:00,25.87,25.95,25.86,25.95,137800.0,20.3047,20.3675,20.2968,20.3675,137800.0
2015-02-03 13:30:00,25.95,25.99,25.93,25.98,124600.0,20.3675,20.3989,20.3518,20.391,124600.0
2015-02-03 14:00:00,25.99,26.05,25.97,26.01,225000.0,20.3989,20.446,20.3832,20.4146,225000.0
2015-02-03 14:30:00,26.02,26.06,26.01,26.06,135600.0,20.4224,20.4538,20.4146,20.4538,135600.0
2015-02-03 15:00:00,26.06,26.1,26.02,26.08,203500.0,20.4538,20.4852,20.4224,20.4695,203500.0
2015-02-03 15:30:00,26.08,26.1,26.04,26.09,664800.0,20.4695,20.4852,20.4381,20.4774,664800.0
2015-02-04 09:30:00,26.0,26.12,25.97,26.09,130800.0,20.4067,20.5009,20.3832,20.4774,130800.0
2015-02-04 10:00:00,26.09,26.18,26.07,26.08,241800.0,20.4774,20.548,20.4617,20.4695,241800.0
2015-02-04 10:30:00,26.08,26.19,26.06,26.14,234800.0,20.4695,20.5559,20.4538,20.5166,234800.0
2015-02-04 11:00:00,26.13,26.22,26.11,26.21,133600.0,20.5088,20.5794,20.4931,20.5716,133600.0
2015-02-04 11:30:00,26.22,26.26,26.15,26.19,185000.0,20.5794,20.6108,20.5245,20.5559,185000.0
2015-02-04 12:00:00,26.19,26.2,26.09,26.1,93900.0,20.5559,20.5637,20.4774,20.4852,93900.0
2015-02-04 12:30:00,26.09,26.14,26.04,26.11,135100.0,20.4774,20.5166,20.4381,20.4931,135100.0
2015-02-04 13:00:00,26.11,26.17,26.1,26.16,94300.0,20.4931,20.5402,20.4852,20.5323,94300.0
2015-02-04 13:30:00,26.16,26.19,26.12,26.15,135500.0,20.5323,20.5559,20.5009,20.5245,135500.0
2015-02-04 14:00:00,26.16,26.21,26.09,26.14,194500.0,20.5323,20.5716,20.4774,20.5166,194500.0
2015-02-04 14:30:00,26.13,26.19,26.1,26.16,188700.0,20.5088,20.5559,20.4852,20.5323,188700.0
2015-02-04 15:00:00,26.15,26.25,26.14,26.24,226300.0,20.5245,20.603,20.5166,20.5951,226300.0
2015-02-04 15:30:00,26.25,26.28,26.03,26.1,823000.0,20.603,20.6265,20.4303,20.4852,823000.0
2015-02-05 09:30:00,26.16,26.16,25.95,26.04,637500.0,20.5323,20.5323,20.3675,20.4381,637500.0
2015-02-05 10:00:00,26.04,26.18,26.03,26.18,365400.0,20.4381,20.548,20.4303,20.548,365400.0
2015-02-05 10:30:00,26.18,26.27,26.16,26.26,182900.0,20.548,20.6186,20.5323,20.6108,182900.0
2015-02-05 11:00:00,26.26,26.28,26.19,26.23,153800.0,20.6108,20.6265,20.5559,20.5873,153800.0
2015-02-05 11:30:00,26.23,26.24,26.18,26.21,131300.0,20.5873,20.5951,20.548,20.5716,131300.0
2015-02-05 12:00:00,26.21,26.23,26.17,26.18,95100.0,20.5716,20.5873,20.5402,20.548,95100.0
2015-02-05 12:30:00,26.19,26.26,26.19,26.23,89600.0,20.5559,20.6108,20.5559,20.5873,89600.0
2015-02-05 13:00:00,26.23,26.29,26.22,26.28,73800.0,20.5873,20.6343,20.5794,20.6265,73800.0
2015-02-05 13:30:00,26.28,26.35,26.27,26.35,94800.0,20.6265,20.6814,20.6186,20.6814,94800.0
2015-02-05 14:00:00,26.35,26.36,26.29,26.29,150700.0,20.6814,20.6893,20.6343,20.6343,150700.0
2015-02-05 14:30:00,26.3,26.3,26.24,26.28,136600.0,20.6422,20.6422,20.5951,20.6265,136600.0
2015-02-05 15:00:00,26.28,26.39,26.26,26.39,243800.0,20.6265,20.7128,20.6108,20.7128,243800.0
2015-02-05 15:30:00,26.39,26.4,26.34,26.37,570700.0,20.7128,20.7207,20.6736,20.6971,570700.0
2015-02-06 09:30:00,26.4,26.44,26.19,26.26,443300.0,20.7207,20.7521,20.5559,20.6108,443300.0
2015-02-06 10:00:00,26.25,26.44,26.24,26.38,235500.0,20.603,20.7521,20.5951,20.705,235500.0
2015-02-06 10:30:00,26.38,26.53,26.37,26.52,384400.0,20.705,20.8227,20.6971,20.8149,384400.0
2015-02-06 11:00:00,26.52,26.53,26.38,26.39,166800.0,20.8149,20.8227,20.705,20.7128,166800.0
2015-02-06 11:30:00,26.39,26.45,26.36,26.39,104900.0,20.7128,20.7599,20.6893,20.7128,104900.0
2015-02-06 12:00:00,26.38,26.42,26.36,26.41,63700.0,20.705,20.7364,20.6893,20.7285,63700.0
2015-02-06 12:30:00,26.4,26.45,26.34,26.39,110800.0,20.7207,20.7599,20.6736,20.7128,110800.0
2015-02-06 13:00:00,26.4,26.41,26.35,26.4,189100.0,20.7207,20.7285,20.6814,20.7207,189100.0
2015-02-06 13:30:00,26.41,26.43,26.37,26.39,116500.0,20.7285,20.7442,20.6971,20.7128,116500.0
2015-02-06 14:00:00,26.39,26.42,26.37,26.41,122600.0,20.7128,20.7364,20.6971,20.7285,122600.0
2015-02-06 14:30:00,26.42,26.46,26.4,26.42,218400.0,20.7364,20.7678,20.7207,20.7364,218400.0
2015-02-06 15:00:00,26.42,26.42,26.32,26.34,395500.0,20.7364,20.7364,20.6579,20.6736,395500.0
2015-02-06 15:30:00,26.34,26.39,26.33,26.38,737200.0,20.6736,20.7128,20.6657,20.705,737200.0
2015-02-09 09:30:00,26.25,26.34,26.14,26.32,278800.0,20.603,20.6736,20.5166,20.6579,278800.0
2015-02-09 10:00:00,26.33,26.37,26.25,26.25,198200.0,20.6657,20.6971,20.603,20.603,198200.0
2015-02-09 10:30:00,26.25,26.3,26.2,26.23,216800.0,20.603,20.6422,20.5637,20.5873,216800.0
2015-02-09 11:00:00,26.23,26.38,26.23,26.38,119800.0,20.5873,20.705,20.5873,20.705,119800.0
2015-02-09 11:30:00,26.37,26.38,26.32,26.34,103400.0,20.6971,20.705,20.6579,20.6736,103400.0
2015-02-09 12:00:00,26.34,26.42,26.32,26.42,135800.0,20.6736,20.7364,20.6579,20.7364,135800.0
2015-02-09 12:30:00,26.42,26.44,26.41,26.43,88900.0,20.7364,20.7521,20.7285,20.7442,88900.0
2015-02-09 13:00:00,26.44,26.45,26.41,26.43,131400.0,20.7521,20.7599,20.7285,20.7442,131400.0
2015-02-09 13:30:00,26.43,26.44,26.36,26.4,111800.0,20.7442,20.7521,20.6893,20.7207,111800.0
2015-02-09 14:00:00,26.4,26.41,26.35,26.39,118300.0,20.7207,20.7285,20.6814,20.7128,118300.0
2015-02-09 14:30:00,26.39,26.44,26.38,26.38,127300.0,20.7128,20.7521,20.705,20.705,127300.0
2015-02-09 15:00:00,26.38,26.39,26.3,26.36,140300.0,20.705,20.7128,20.6422,20.6893,140300.0
2015-02-09 15:30:00,26.36,26.4,26.3,26.34,463100.0,20.6893,20.7207,20.6422,20.6736,463100.0
2015-02-10 09:30:00,26.5,26.5,26.35,26.38,99500.0,20.7992,20.7992,20.6814,20.705,99500.0
2015-02-10 10:00:00,26.38,26.53,26.37,26.43,201100.0,20.705,20.8227,20.6971,20.7442,201100.0
2015-02-10 10:30:00,26.43,26.43,26.32,26.41,154100.0,20.7442,20.7442,20.6579,20.7285,154100.0
2015-02-10 11:00:00,26.41,26.53,26.39,26.51,152600.0,20.7285,20.8227,20.7128,20.807,152600.0
2015-02-10 11:30:00,26.51,26.54,26.48,26.5,75900.0,20.807,20.8306,20.7835,20.7992,75900.0
2015-02-10 12:00:00,26.51,26.55,26.46,26.52,94300.0,20.807,20.8384,20.7678,20.8149,94300.0
2015-02-10 12:30:00,26.52,26.54,26.49,26.52,72100.0,20.8149,20.8306,20.7913,20.8149,72100.0
2015-02-10 13:00:00,26.52,26.53,26.42,26.42,93500.0,20.8149,20.8227,20.7364,20.7364,93500.0
2015-02-10 13:30:00,26.41,26.45,26.39,26.39,173300.0,20.7285,20.7599,20.7128,20.7128,173300.0
2015-02-10 14:00:00,26.39,26.47,26.39,26.46,196500.0,20.7128,20.7756,20.7128,20.7678,196500.0
2015-02-10 14:30:00,26.46,26.47,26.42,26.47,168900.0,20.7678,20.7756,20.7364,20.7756,168900.0
2015-02-10 15:00:00,26.46,26.48,26.44,26.48,322100.0,20.7678,20.7835,20.7521,20.7835,322100.0
2015-02-10 15:30:00,26.48,26.48,26.43,26.46,663700.0,20.7835,20.7835,20.7442,20.7678,663700.0
2015-02-11 09:30:00,26.45,26.59,26.45,26.58,87900.0,20.7599,20.8698,20.7599,20.862,87900.0
2015-02-11 10:00:00,26.59,26.59,26.44,26.49,52100.0,20.8698,20.8698,20.7521,20.7913,52100.0
2015-02-11 10:30:00,26.48,26.58,26.43,26.57,100100.0,20.7835,20.862,20.7442,20.8541,100100.0
2015-02-11 11:00:00,26.56,26.69,26.56,26.68,78100.0,20.8463,20.9483,20.8463,20.9404,78100.0
2015-02-11 11:30:00,26.67,26.75,26.62,26.71,189200.0,20.9326,20.9954,20.8934,20.964,189200.0
2015-02-11 12:00:00,26.71,26.73,26.68,26.72,67700.0,20.964,20.9797,20.9404,20.9718,67700.0
2015-02-11 12:30:00,26.72,26.74,26.62,26.63,100900.0,20.9718,20.9875,20.8934,20.9012,100900.0
2015-02-11 13:00:00,26.63,26.65,26.52,26.57,324600.0,20.9012,20.9169,20.8149,20.8541,324600.0
2015-02-11 13:30:00,26.56,26.61,26.53,26.59,65200.0,20.8463,20.8855,20.8227,20.8698,65200.0
2015-02-11 14:00:00,26.6,26.63,26.53,26.55,778100.0,20.8777,20.9012,20.8227,20.8384,778100.0
2015-02-11 14:30:00,26.56,26.66,26.56,26.62,119200.0,20.8463,20.9247,20.8463,20.8934,119200.0
2015-02-11 15:00:00,26.62,26.71,26.6,26.68,126900.0,20.8934,20.964,20.8777,20.9404,126900.0
2015-02-11 15:30:00,26.68,26.7,26.63,26.66,308800.0,20.9404,20.9561,20.9012,20.9247,308800.0
2015-02-12 09:30:00,26.71,26.78,26.69,26.74,211500.0,20.964,21.0189,20.9483,20.9875,211500.0
2015-02-12 10:00:00,26.75,26.8,26.72,26.75,327900.0,20.9954,21.0346,20.9718,20.9954,327900.0
2015-02-12 10:30:00,26.75,26.77,26.7,26.72,180100.0,20.9954,21.0111,20.9561,20.9718,180100.0
2015-02-12 11:00:00,26.72,26.76,26.71,26.75,100300.0,20.9718,21.0032,20.964,20.9954,100300.0
2015-02-12 11:30:00,26.75,26.77,26.7,26.71,184600.0,20.9954,21.0111,20.9561,20.964,184600.0
2015-02-12 12:00:00,26.71,26.78,26.71,26.77,97900.0,20.964,21.0189,20.964,21.0111,97900.0
2015-02-12 12:30:00,26.77,26.81,26.74,26.81,156100.0,21.0111,21.0425,20.9875,21.0425,156100.0
2015-02-12 13:00:00,26.81,26.85,26.78,26.79,124400.0,21.0425,21.0739,21.0189,21.0268,124400.0
2015-02-12 13:30:00,26.78,26.83,26.77,26.82,276900.0,21.0189,21.0582,21.0111,21.0503,276900.0
2015-02-12 14:00:00,26.82,26.9,26.82,26.89,177900.0,21.0503,21.1131,21.0503,21.1053,177900.0
2015-02-12 14:30:00,26.89,26.97,26.88,26.96,247000.0,21.1053,21.1681,21.0974,21.1602,247000.0
2015-02-12 15:00:00,26.96,27.02,26.95,27.0,347900.0,21.1602,21.2073,21.1524,21.1916,347900.0
2015-02-12 15:30:00,27.0,27.07,26.99,27.05,675300.0,21.1916,21.2465,21.1838,21.2308,675300.0
2015-02-13 09:30:00,27.02,27.04,26.93,26.99,400700.0,21.2073,21.223,21.1367,21.1838,400700.0
2015-02-13 10:00:00,26.99,27.0,26.89,26.96,318300.0,21.1838,21.1916,21.1053,21.1602,318300.0
2015-02-13 10:30:00,26.96,26.96,26.9,26.93,193500.0,21.1602,21.1602,21.1131,21.1367,193500.0
2015-02-13 11:00:00,26.93,27.0,26.92,27.0,143000.0,21.1367,21.1916,21.1288,21.1916,143000.0
2015-02-13 11:30:00,27.0,27.06,26.99,27.05,123800.0,21.1916,21.2387,21.1838,21.2308,123800.0
2015-02-13 12:00:00,27.05,27.08,27.04,27.07,126900.0,21.2308,21.2544,21.223,21.2465,126900.0
2015-02-13 12:30:00,27.07,27.07,27.01,27.05,146200.0,21.2465,21.2465,21.1995,21.2308,146200.0
2015-02-13 13:00:00,27.05,27.1,27.04,27.05,108700.0,21.2308,21.2701,21.223,21.2308,108700.0
2015-02-13 13:30:00,27.05,27.08,27.01,27.07,122900.0,21.2308,21.2544,21.1995,21.2465,122900.0
2015-02-13 14:00:00,27.06,27.13,27.05,27.12,194800.0,21.2387,21.2936,21.2308,21.2858,194800.0
2015-02-13 14:30:00,27.11,27.11,27.0,27.02,214100.0,21.2779,21.2779,21.1916,21.2073,214100.0
2015-02-13 15:00:00,27.02,27.15,27.02,27.15,260200.0,21.2073,21.3093,21.2073,21.3093,260200.0
2015-02-13 15:30:00,27.14,27.15,27.1,27.12,531000.0,21.3015,21.3093,21.2701,21.2858,531000.0
2015-02-17 09:30:00,27.13,27.15,26.99,27.07,414900.0,21.2936,21.3093,21.1838,21.2465,414900.0
2015-02-17 10:00:00,27.07,27.08,26.98,26.98,233700.0,21.2465,21.2544,21.1759,21.1759,233700.0
2015-02-17 10:30:00,26.98,27.04,26.96,26.99,139100.0,21.1759,21.223,21.1602,21.1838,139100.0
2015-02-17 11:00:00,26.99,27.0,26.95,26.96,126000.0,21.1838,21.1916,21.1524,21.1602,126000.0
2015-02-17 11:30:00,26.95,26.96,26.9,26.91,91600.0,21.1524,21.1602,21.1131,21.121,91600.0
2015-02-17 12:00:00,26.9,26.93,26.88,26.93,93400.0,21.1131,21.1367,21.0974,21.1367,93400.0
2015-02-17 12:30:00,26.93,26.98,26.92,26.98,120000.0,21.1367,21.1759,21.1288,21.1759,120000.0
2015-02-17 13:00:00,26.97,27.0,26.95,26.97,85500.0,21.1681,21.1916,21.1524,21.1681,85500.0
2015-02-17 13:30:00,26.97,26.98,26.91,26.93,102000.0,21.1681,21.1759,21.121,21.1367,102000.0
2015-02-17 14:00:00,26.92,26.92,26.81,26.82,226100.0,21.1288,21.1288,21.0425,21.0503,226100.0
2015-02-17 14:30:00,26.82,26.85,26.76,26.78,180000.0,21.0503,21.0739,21.0032,21.0189,180000.0
2015-02-17 15:00:00,26.78,26.81,26.75,26.76,212600.0,21.0189,21.0425,20.9954,21.0032,212600.0
2015-02-17 15:30:00,26.76,26.77,26.7,26.71,683300.0,21.0032,21.0111,20.9561,20.964,683300.0
2015-02-18 09:30:00,26.71,26.78,26.56,26.65,237500.0,20.964,21.0189,20.8463,20.9169,237500.0
2015-02-18 10:00:00,26.65,26.67,26.6,26.6,233900.0,20.9169,20.9326,20.8777,20.8777,233900.0
2015-02-18 10:30:00,26.59,26.7,26.57,26.61,225300.0,20.8698,20.9561,20.8541,20.8855,225300.0
2015-02-18 11:00:00,26.61,26.62,26.57,26.6,190000.0,20.8855,20.8934,20.8541,20.8777,190000.0
2015-02-18 11:30:00,26.59,26.66,26.59,26.65,128100.0,20.8698,20.9247,20.8698,20.9169,128100.0
2015-02-18 12:00:00,26.65,26.66,26.58,26.6,84400.0,20.9169,20.9247,20.862,20.8777,84400.0
2015-02-18 12:30:00,26.59,26.6,26.53,26.54,110600.0,20.8698,20.8777,20.8227,20.8306,110600.0
2015-02-18 13:00:00,26.54,26.56,26.48,26.52,230500.0,20.8306,20.8463,20.7835,20.8149,230500.0
2015-02-18 13:30:00,26.52,26.59,26.52,26.56,139300.0,20.8149,20.8698,20.8149,20.8463,139300.0
2015-02-18 14:00:00,26.56,26.66,26.56,26.61,297900.0,20.8463,20.9247,20.8463,20.8855,297900.0
2015-02-18 14:30:00,26.62,26.66,26.6,26.65,179600.0,20.8934,20.9247,20.8777,20.9169,179600.0
2015-02-18 15:00:00,26.64,26.73,26.64,26.73,341900.0,20.9091,20.9797,20.9091,20.9797,341900.0
2015-02-18 15:30:00,26.73,26.76,26.7,26.76,625100.0,20.9797,21.0032,20.9561,21.0032,625100.0
2015-02-19 09:30:00,26.68,26.74,26.54,26.55,157200.0,20.9404,20.9875,20.8306,20.8384,157200.0
2015-02-19 10:00:00,26.55,26.57,26.49,26.56,92000.0,20.8384,20.8541,20.7913,20.8463,92000.0
2015-02-19 10:30:00,26.56,26.58,26.52,26.54,175000.0,20.8463,20.862,20.8149,20.8306,175000.0
2015-02-19 11:00:00,26.54,26.56,26.51,26.54,172000.0,20.8306,20.8463,20.807,20.8306,172000.0
2015-02-19 11:30:00,26.54,26.62,26.52,26.62,227100.0,20.8306,20.8934,20.8149,20.8934,227100.0
2015-02-19 12:00:00,26.61,26.63,26.58,26.62,84500.0,20.8855,20.9012,20.862,20.8934,84500.0
2015-02-19 12:30:00,26.62,26.66,26.58,26.66,81300.0,20.8934,20.9247,20.862,20.9247,81300.0
2015-02-19 13:00:00,26.66,26.67,26.6,26.62,280300.0,20.9247,20.9326,20.8777,20.8934,280300.0
2015-02-19 13:30:00,26.62,26.62,26.57,26.59,72900.0,20.8934,20.8934,20.8541,20.8698,72900.0
2015-02-19 14:00:00,26.59,26.64,26.58,26.62,156700.0,20.8698,20.9091,20.862,20.8934,156700.0
2015-02-19 14:30:00,26.63,26.7,26.62,26.7,176900.0,20.9012,20.9561,20.8934,20.9561,176900.0
2015-02-19 15:00:00,26.69,26.75,26.69,26.7,271700.0,20.9483,20.9954,20.9483,20.9561,271700.0
2015-02-19 15:30:00,26.71,26.72,26.67,26.71,590600.0,20.964,20.9718,20.9326,20.964,590600.0
2015-02-20 09:30:00,26.61,26.68,26.23,26.23,866000.0,20.8855,20.9404,20.5873,20.5873,866000.0
2015-02-20 10:00:00,26.24,26.35,26.19,26.26,492900.0,20.5951,20.6814,20.5559,20.6108,492900.0
2015-02-20 10:30:00,26.26,26.44,26.24,26.41,426000.0,20.6108,20.7521,20.5951,20.7285,426000.0
2015-02-20 11:00:00,26.42,26.46,26.35,26.36,411000.0,20.7364,20.7678,20.6814,20.6893,411000.0
2015-02-20 11:30:00,26.36,26.43,26.35,26.4,242800.0,20.6893,20.7442,20.6814,20.7207,242800.0
2015-02-20 12:00:00,26.39,26.44,26.39,26.43,129400.0,20.7128,20.7521,20.7128,20.7442,129400.0
2015-02-20 12:30:00,26.43,26.51,26.4,26.5,238200.0,20.7442,20.807,20.7207,20.7992,238200.0
2015-02-20 13:00:00,26.49,26.53,26.48,26.51,126700.0,20.7913,20.8227,20.7835,20.807,126700.0
2015-02-20 13:30:00,26.51,26.57,26.5,26.56,166300.0,20.807,20.8541,20.7992,20.8463,166300.0
2015-02-20 14:00:00,26.56,26.58,26.53,26.55,149300.0,20.8463,20.862,20.8227,20.8384,149300.0
2015-02-20 14:30:00,26.55,26.6,26.52,26.6,202700.0,20.8384,20.8777,20.8149,20.8777,202700.0
2015-02-20 15:00:00,26.59,26.64,26.58,26.64,312600.0,20.8698,20.9091,20.862,20.9091,312600.0
2015-02-20 15:30:00,26.64,26.69,26.6,26.62,662800.0,20.9091,20.9483,20.8777,20.8934,662800.0
2015-02-23 09:30:00,26.6,26.6,26.41,26.44,609000.0,20.8777,20.8777,20.7285,20.7521,609000.0
2015-02-23 10:00:00,26.43,26.48,26.38,26.47,151000.0,20.7442,20.7835,20.705,20.7756,151000.0
2015-02-23 10:30:00,26.47,26.47,26.42,26.46,90400.0,20.7756,20.7756,20.7364,20.7678,90400.0
2015-02-23 11:00:00,26.46,26.48,26.41,26.43,124600.0,20.7678,20.7835,20.7285,20.7442,124600.0
2015-02-23 11:30:00,26.43,26.47,26.43,26.46,68100.0,20.7442,20.7756,20.7442,20.7678,68100.0
2015-02-23 12:00:00,26.45,26.46,26.42,26.43,86700.0,20.7599,20.7678,20.7364,20.7442,86700.0
2015-02-23 12:30:00,26.43,26.44,26.41,26.42,153300.0,20.7442,20.7521,20.7285,20.7364,153300.0
2015-02-23 13:00:00,26.42,26.46,26.4,26.4,105400.0,20.7364,20.7678,20.7207,20.7207,105400.0
2015-02-23 13:30:00,26.41,26.45,26.38,26.44,135300.0,20.7285,20.7599,20.705,20.7521,135300.0
2015-02-23 14:00:00,26.44,26.51,26.44,26.51,110800.0,20.7521,20.807,20.7521,20.807,110800.0
2015-02-23 14:30:00,26.51,26.52,26.47,26.51,187000.0,20.807,20.8149,20.7756,20.807,187000.0
2015-02-23 15:00:00,26.51,26.52,26.46,26.51,135700.0,20.807,20.8149,20.7678,20.807,135700.0
2015-02-23 15:30:00,26.52,26.58,26.51,26.56,362700.0,20.8149,20.862,20.807,20.8463,362700.0
2015-02-24 09:30:00,26.53,26.64,26.5,26.58,179100.0,20.8227,20.9091,20.7992,20.862,179100.0
2015-02-24 10:00:00,26.58,26.7,26.52,26.65,128500.0,20.862,20.9561,20.8149,20.9169,128500.0
2015-02-24 10:30:00,26.66,26.68,26.53,26.55,151100.0,20.9247,20.9404,20.8227,20.8384,151100.0
2015-02-24 11:00:00,26.55,26.57,26.5,26.5,251400.0,20.8384,20.8541,20.7992,20.7992,251400.0
2015-02-24 11:30:00,26.5,26.52,26.47,26.47,112200.0,20.7992,20.8149,20.7756,20.7756,112200.0
2015-02-24 12:00:00,26.47,26.54,26.47,26.52,61900.0,20.7756,20.8306,20.7756,20.8149,61900.0
2015-02-24 12:30:00,26.52,26.59,26.47,26.58,69400.0,20.8149,20.8698,20.7756,20.862,69400.0
2015-02-24 13:00:00,26.59,26.62,26.57,26.58,65800.0,20.8698,20.8934,20.8541,20.862,65800.0
2015-02-24 13:30:00,26.59,26.6,26.57,26.59,65400.0,20.8698,20.8777,20.8541,20.8698,65400.0
2015-02-24 14:00:00,26.59,26.6,26.56,26.58,59900.0,20.8698,20.8777,20.8463,20.862,59900.0
2015-02-24 14:30:00,26.57,26.63,26.56,26.62,100500.0,20.8541,20.9012,20.8463,20.8934,100500.0
2015-02-24 15:00:00,26.62,26.67,26.61,26.66,61400.0,20.8934,20.9326,20.8855,20.9247,61400.0
2015-02-24 15:30:00,26.67,26.67,26.62,26.63,208600.0,20.9326,20.9326,20.8934,20.9012,208600.0
2015-02-25 09:30:00,26.66,26.69,26.54,26.61,139900.0,20.9247,20.9483,20.8306,20.8855,139900.0
2015-02-25 10:00:00,26.6,26.63,26.58,26.6,76400.0,20.8777,20.9012,20.862,20.8777,76400.0
2015-02-25 10:30:00,26.6,26.63,26.56,26.61,72200.0,20.8777,20.9012,20.8463,20.8855,72200.0
2015-02-25 11:00:00,26.6,26.62,26.56,26.6,69600.0,20.8777,20.8934,20.8463,20.8777,69600.0
2015-02-25 11:30:00,26.6,26.6,26.55,26.56,99700.0,20.8777,20.8777,20.8384,20.8463,99700.0
2015-02-25 12:00:00,26.57,26.58,26.53,26.54,50700.0,20.8541,20.862,20.8227,20.8306,50700.0
2015-02-25 12:30:00,26.55,26.6,26.54,26.58,72600.0,20.8384,20.8777,20.8306,20.862,72600.0
2015-02-25 13:00:00,26.59,26.61,26.57,26.61,63300.0,20.8698,20.8855,20.8541,20.8855,63300.0
2015-02-25 13:30:00,26.61,26.66,26.6,26.64,72600.0,20.8855,20.9247,20.8777,20.9091,72600.0
2015-02-25 14:00:00,26.65,26.67,26.63,26.64,138000.0,20.9169,20.9326,20.9012,20.9091,138000.0
2015-02-25 14:30:00,26.64,26.65,26.55,26.57,99000.0,20.9091,20.9169,20.8384,20.8541,99000.0
2015-02-25 15:00:00,26.57,26.57,26.52,26.52,110000.0,20.8541,20.8541,20.8149,20.8149,110000.0
2015-02-25 15:30:00,26.52,26.59,26.52,26.57,311600.0,20.8149,20.8698,20.8149,20.8541,311600.0
2015-02-26 09:30:00,26.51,26.58,26.38,26.4,165800.0,20.807,20.862,20.705,20.7207,165800.0
2015-02-26 10:00:00,26.41,26.49,26.4,26.47,85500.0,20.7285,20.7913,20.7207,20.7756,85500.0
2015-02-26 10:30:00,26.47,26.67,26.46,26.65,217400.0,20.7756,20.9326,20.7678,20.9169,217400.0
2015-02-26 11:00:00,26.65,26.72,26.64,26.68,247400.0,20.9169,20.9718,20.9091,20.9404,247400.0
2015-02-26 11:30:00,26.68,26.69,26.62,26.65,109900.0,20.9404,20.9483,20.8934,20.9169,109900.0
2015-02-26 12:00:00,26.65,26.66,26.63,26.65,84800.0,20.9169,20.9247,20.9012,20.9169,84800.0
2015-02-26 12:30:00,26.65,26.7,26.65,26.7,50100.0,20.9169,20.9561,20.9169,20.9561,50100.0
2015-02-26 13:00:00,26.7,26.7,26.62,26.64,121000.0,20.9561,20.9561,20.8934,20.9091,121000.0
2015-02-26 13:30:00,26.64,26.67,26.63,26.66,64700.0,20.9091,20.9326,20.9012,20.9247,64700.0
2015-02-26 14:00:00,26.67,26.7,26.65,26.65,143800.0,20.9326,20.9561,20.9169,20.9169,143800.0
2015-02-26 14:30:00,26.65,26.67,26.59,26.59,151000.0,20.9169,20.9326,20.8698,20.8698,151000.0
2015-02-26 15:00:00,26.6,26.69,26.56,26.68,306000.0,20.8777,20.9483,20.8463,20.9404,306000.0
2015-02-26 15:30:00,26.69,26.76,26.68,26.74,880200.0,20.9483,21.0032,20.9404,20.9875,880200.0
2015-02-27 09:30:00,26.66,26.76,26.6,26.66,224700.0,20.9247,21.0032,20.8777,20.9247,224700.0
2015-02-27 10:00:00,26.66,26.69,26.62,26.67,103000.0,20.9247,20.9483,20.8934,20.9326,103000.0
2015-02-27 10:30:00,26.67,26.68,26.6,26.66,130400.0,20.9326,20.9404,20.8777,20.9247,130400.0
2015-02-27 11:00:00,26.66,26.67,26.6,26.63,180300.0,20.9247,20.9326,20.8777,20.9012,180300.0
2015-02-27 11:30:00,26.63,26.7,26.63,26.7,61500.0,20.9012,20.9561,20.9012,20.9561,61500.0
2015-02-27 12:00:00,26.69,26.73,26.68,26.72,79800.0,20.9483,20.9797,20.9404,20.9718,79800.0
2015-02-27 12:30:00,26.72,26.73,26.65,26.67,40200.0,20.9718,20.9797,20.9169,20.9326,40200.0
2015-02-27 13:00:00,26.67,26.68,26.64,26.64,62200.0,20.9326,20.9404,20.9091,20.9091,62200.0
2015-02-27 13:30:00,26.64,26.66,26.61,26.66,58400.0,20.9091,20.9247,20.8855,20.9247,58400.0
2015-02-27 14:00:00,26.66,26.68,26.65,26.67,54800.0,20.9247,20.9404,20.9169,20.9326,54800.0
2015-02-27 14:30:00,26.67,26.68,26.62,26.63,166400.0,20.9326,20.9404,20.8934,20.9012,166400.0
2015-02-27 15:00:00,26.63,26.68,26.61,26.65,186800.0,20.9012,20.9404,20.8855,20.9169,186800.0
2015-02-27 15:30:00,26.65,26.67,26.61,26.66,654500.0,20.9169,20.9326,20.8855,20.9247,654500.0
2015-03-02 09:30:00,26.63,26.94,26.52,26.92,482900.0,20.9012,21.1445,20.8149,21.1288,482900.0
2015-03-02 10:00:00,26.91,27.02,26.86,26.97,224900.0,21.121,21.2073,21.0817,21.1681,224900.0
2015-03-02 10:30:00,26.98,26.99,26.9,26.91,149600.0,21.1759,21.1838,21.1131,21.121,149600.0
2015-03-02 11:00:00,26.91,26.93,26.86,26.92,120300.0,21.121,21.1367,21.0817,21.1288,120300.0
2015-03-02 11:30:00,26.91,26.99,26.9,26.93,201400.0,21.121,21.1838,21.1131,21.1367,201400.0
2015-03-02 12:00:00,26.92,26.93,26.83,26.86,213600.0,21.1288,21.1367,21.0582,21.0817,213600.0
2015-03-02 12:30:00,26.86,26.93,26.85,26.93,131300.0,21.0817,21.1367,21.0739,21.1367,131300.0
2015-03-02 13:00:00,26.92,26.99,26.92,26.99,124900.0,21.1288,21.1838,21.1288,21.1838,124900.0
2015-03-02 13:30:00,26.99,27.0,26.95,26.96,93200.0,21.1838,21.1916,21.1524,21.1602,93200.0
2015-03-02 14:00:00,26.96,26.96,26.92,26.94,84000.0,21.1602,21.1602,21.1288,21.1445,84000.0
2015-03-02 14:30:00,26.93,26.97,26.89,26.96,187700.0,21.1367,21.1681,21.1053,21.1602,187700.0
2015-03-02 15:00:00,26.97,27.06,26.95,27.04,374400.0,21.1681,21.2387,21.1524,21.223,374400.0
2015-03-02 15:30:00,27.05,27.13,27.04,27.09,673300.0,21.2308,21.2936,21.223,21.2622,673300.0
2015-03-03 09:30:00,26.93,27.04,26.89,26.91,255400.0,21.1367,21.223,21.1053,21.121,255400.0
2015-03-03 10:00:00,26.91,26.93,26.84,26.86,188200.0,21.121,21.1367,21.066,21.0817,188200.0
2015-03-03 10:30:00,26.87,26.92,26.86,26.86,153000.0,21.0896,21.1288,21.0817,21.0817,153000.0
2015-03-03 11:00:00,26.87,26.88,26.8,26.82,134800.0,21.0896,21.0974,21.0346,21.0503,134800.0
2015-03-03 11:30:00,26.81,26.82,26.71,26.71,141300.0,21.0425,21.0503,20.964,20.964,141300.0
2015-03-03 12:00:00,26.71,26.73,26.65,26.68,133900.0,20.964,20.9797,20.9169,20.9404,133900.0
2015-03-03 12:30:00,26.67,26.73,26.67,26.73,142700.0,20.9326,20.9797,20.9326,20.9797,142700.0
2015-03-03 13:00:00,26.72,26.73,26.67,26.7,108700.0,20.9718,20.9797,20.9326,20.9561,108700.0
2015-03-03 13:30:00,26.69,26.78,26.69,26.75,195600.0,20.9483,21.0189,20.9483,20.9954,195600.0
2015-03-03 14:00:00,26.75,26.78,26.74,26.76,68800.0,20.9954,21.0189,20.9875,21.0032,68800.0
2015-03-03 14:30:00,26.75,26.77,26.73,26.74,191900.0,20.9954,21.0111,20.9797,20.9875,191900.0
2015-03-03 15:00:00,26.75,26.77,26.72,26.76,184100.0,20.9954,21.0111,20.9718,21.0032,184100.0
2015-03-03 15:30:00,26.76,26.79,26.73,26.78,470000.0,21.0032,21.0268,20.9797,21.0189,470000.0
2015-03-04 09:30:00,26.7,26.72,26.54,26.6,258600.0,20.9561,20.9718,20.8306,20.8777,258600.0
2015-03-04 10:00:00,26.59,26.6,26.43,26.43,182500.0,20.8698,20.8777,20.7442,20.7442,182500.0
2015-03-04 10:30:00,26.43,26.46,26.37,26.39,143500.0,20.7442,20.7678,20.6971,20.7128,143500.0
2015-03-04 11:00:00,26.39,26.5,26.35,26.5,308400.0,20.7128,20.7992,20.6814,20.7992,308400.0
2015-03-04 11:30:00,26.5,26.56,26.49,26.53,122800.0,20.7992,20.8463,20.7913,20.8227,122800.0
2015-03-04 12:00:00,26.52,26.53,26.44,26.44,73400.0,20.8149,20.8227,20.7521,20.7521,73400.0
2015-03-04 12:30:00,26.45,26.47,26.4,26.41,104800.0,20.7599,20.7756,20.7207,20.7285,104800.0
2015-03-04 13:00:00,26.42,26.44,26.38,26.43,121700.0,20.7364,20.7521,20.705,20.7442,121700.0
2015-03-04 13:30:00,26.43,26.43,26.37,26.39,86400.0,20.7442,20.7442,20.6971,20.7128,86400.0
2015-03-04 14:00:00,26.39,26.41,26.36,26.4,160000.0,20.7128,20.7285,20.6893,20.7207,160000.0
2015-03-04 14:30:00,26.41,26.42,26.38,26.41,112700.0,20.7285,20.7364,20.705,20.7285,112700.0
2015-03-04 15:00:00,26.41,26.48,26.39,26.47,242400.0,20.7285,20.7835,20.7128,20.7756,242400.0
2015-03-04 15:30:00,26.47,26.49,26.41,26.43,338000.0,20.7756,20.7913,20.7285,20.7442,338000.0
2015-03-05 09:30:00,26.45,26.46,26.35,26.43,259700.0,20.7599,20.7678,20.6814,20.7442,259700.0
2015-03-05 10:00:00,26.43,26.47,26.41,26.46,140800.0,20.7442,20.7756,20.7285,20.7678,140800.0
2015-03-05 10:30:00,26.46,26.49,26.43,26.46,106000.0,20.7678,20.7913,20.7442,20.7678,106000.0
2015-03-05 11:00:00,26.46,26.49,26.43,26.45,95000.0,20.7678,20.7913,20.7442,20.7599,95000.0
2015-03-05 11:30:00,26.46,26.49,26.43,26.45,155900.0,20.7678,20.7913,20.7442,20.7599,155900.0
2015-03-05 12:00:00,26.45,26.45,26.4,26.42,65200.0,20.7599,20.7599,20.7207,20.7364,65200.0
2015-03-05 12:30:00,26.42,26.42,26.35,26.37,176500.0,20.7364,20.7364,20.6814,20.6971,176500.0
2015-03-05 13:00:00,26.37,26.4,26.36,26.39,86900.0,20.6971,20.7207,20.6893,20.7128,86900.0
2015-03-05 13:30:00,26.39,26.43,26.38,26.43,100500.0,20.7128,20.7442,20.705,20.7442,100500.0
2015-03-05 14:00:00,26.43,26.45,26.41,26.41,73000.0,20.7442,20.7599,20.7285,20.7285,73000.0
2015-03-05 14:30:00,26.41,26.47,26.4,26.46,77800.0,20.7285,20.7756,20.7207,20.7678,77800.0
2015-03-05 15:00:00,26.46,26.52,26.42,26.51,196300.0,20.7678,20.8149,20.7364,20.807,196300.0
2015-03-05 15:30:00,26.51,26.55,26.48,26.53,397200.0,20.807,20.8384,20.7835,20.8227,397200.0
2015-03-06 09:30:00,26.37,26.65,26.31,26.62,518500.0,20.6971,20.9169,20.65,20.8934,518500.0
2015-03-06 10:00:00,26.62,26.62,26.43,26.51,192900.0,20.8934,20.8934,20.7442,20.807,192900.0
2015-03-06 10:30:00,26.5,26.52,26.39,26.39,287000.0,20.7992,20.8149,20.7128,20.7128,287000.0
2015-03-06 11:00:00,26.39,26.41,26.26,26.31,480000.0,20.7128,20.7285,20.6108,20.65,480000.0
2015-03-06 11:30:00,26.32,26.37,26.29,26.32,260400.0,20.6579,20.6971,20.6343,20.6579,260400.0
2015-03-06 12:00:00,26.33,26.34,26.24,26.25,123500.0,20.6657,20.6736,20.5951,20.603,123500.0
2015-03-06 12:30:00,26.26,26.32,26.19,26.22,267500.0,20.6108,20.6579,20.5559,20.5794,267500.0
2015-03-06 13:00:00,26.23,26.29,26.17,26.28,290800.0,20.5873,20.6343,20.5402,20.6265,290800.0
2015-03-06 13:30:00,26.28,26.31,26.23,26.31,292400.0,20.6265,20.65,20.5873,20.65,292400.0
2015-03-06 14:00:00,26.3,26.36,26.3,26.32,243600.0,20.6422,20.6893,20.6422,20.6579,243600.0
2015-03-06 14:30:00,26.32,26.33,26.23,26.26,216600.0,20.6579,20.6657,20.5873,20.6108,216600.0
2015-03-06 15:00:00,26.26,26.3,26.25,26.27,211200.0,20.6108,20.6422,20.603,20.6186,211200.0
2015-03-06 15:30:00,26.27,26.29,26.21,26.27,577900.0,20.6186,20.6343,20.5716,20.6186,577900.0
2015-03-09 09:30:00,26.24,26.42,26.24,26.39,81000.0,20.5951,20.7364,20.5951,20.7128,81000.0
2015-03-09 10:00:00,26.4,26.43,26.36,26.41,139900.0,20.7207,20.7442,20.6893,20.7285,139900.0
2015-03-09 10:30:00,26.41,26.42,26.36,26.39,180800.0,20.7285,20.7364,20.6893,20.7128,180800.0
2015-03-09 11:00:00,26.38,26.4,26.35,26.36,151400.0,20.705,20.7207,20.6814,20.6893,151400.0
2015-03-09 11:30:00,26.36,26.39,26.34,26.36,84500.0,20.6893,20.7128,20.6736,20.6893,84500.0
2015-03-09 12:00:00,26.37,26.38,26.32,26.33,146700.0,20.6971,20.705,20.6579,20.6657,146700.0
2015-03-09 12:30:00,26.32,26.36,26.32,26.35,40300.0,20.6579,20.6893,20.6579,20.6814,40300.0
2015-03-09 13:00:00,26.35,26.37,26.33,26.36,46500.0,20.6814,20.6971,20.6657,20.6893,46500.0
2015-03-09 13:30:00,26.36,26.45,26.36,26.42,95400.0,20.6893,20.7599,20.6893,20.7364,95400.0
2015-03-09 14:00:00,26.41,26.43,26.41,26.42,23500.0,20.7285,20.7442,20.7285,20.7364,23500.0
2015-03-09 14:30:00,26.41,26.44,26.38,26.41,56100.0,20.7285,20.7521,20.705,20.7285,56100.0
2015-03-09 15:00:00,26.41,26.43,26.39,26.43,106000.0,20.7285,20.7442,20.7128,20.7442,106000.0
2015-03-09 15:30:00,26.42,26.44,26.38,26.4,292700.0,20.7364,20.7521,20.705,20.7207,292700.0
2015-03-10 09:30:00,26.27,26.31,26.01,26.03,540600.0,20.6186,20.65,20.4146,20.4303,540600.0
2015-03-10 10:00:00,26.02,26.04,25.96,26.04,531000.0,20.4224,20.4381,20.3753,20.4381,531000.0
2015-03-10 10:30:00,26.05,26.14,26.03,26.11,177800.0,20.446,20.5166,20.4303,20.4931,177800.0
2015-03-10 11:00:00,26.11,26.15,26.06,26.07,109500.0,20.4931,20.5245,20.4538,20.4617,109500.0
2015-03-10 11:30:00,26.07,26.08,26.01,26.03,143800.0,20.4617,20.4695,20.4146,20.4303,143800.0
2015-03-10 12:00:00,26.03,26.08,26.01,26.02,180700.0,20.4303,20.4695,20.4146,20.4224,180700.0
2015-03-10 12:30:00,26.01,26.08,26.0,26.07,99900.0,20.4146,20.4695,20.4067,20.4617,99900.0
2015-03-10 13:00:00,26.07,26.08,26.0,26.02,96100.0,20.4617,20.4695,20.4067,20.4224,96100.0
2015-03-10 13:30:00,26.01,26.07,26.0,26.05,103700.0,20.4146,20.4617,20.4067,20.446,103700.0
2015-03-10 14:00:00,26.05,26.06,25.99,26.01,158600.0,20.446,20.4538,20.3989,20.4146,158600.0
2015-03-10 14:30:00,26.01,26.05,25.99,26.03,139400.0,20.4146,20.446,20.3989,20.4303,139400.0
2015-03-10 15:00:00,26.02,26.08,26.01,26.04,161100.0,20.4224,20.4695,20.4146,20.4381,161100.0
2015-03-10 15:30:00,26.04,26.06,25.98,25.98,619200.0,20.4381,20.4538,20.391,20.391,619200.0
2015-03-11 09:30:00,25.98,26.11,25.92,26.11,152900.0,20.391,20.4931,20.3439,20.4931,152900.0
2015-03-11 10:00:00,26.11,26.15,26.07,26.14,66100.0,20.4931,20.5245,20.4617,20.5166,66100.0
2015-03-11 10:30:00,26.14,26.14,26.05,26.07,72500.0,20.5166,20.5166,20.446,20.4617,72500.0
2015-03-11 11:00:00,26.08,26.19,26.07,26.19,99500.0,20.4695,20.5559,20.4617,20.5559,99500.0
2015-03-11 11:30:00,26.19,26.25,26.16,26.25,163800.0,20.5559,20.603,20.5323,20.603,163800.0
2015-03-11 12:00:00,26.25,26.3,26.2,26.25,160300.0,20.603,20.6422,20.5637,20.603,160300.0
2015-03-11 12:30:00,26.25,26.29,26.23,26.28,158000.0,20.603,20.6343,20.5873,20.6265,158000.0
2015-03-11 13:00:00,26.28,26.33,26.28,26.33,234900.0,20.6265,20.6657,20.6265,20.6657,234900.0
2015-03-11 13:30:00,26.33,26.37,26.24,26.27,255700.0,20.6657,20.6971,20.5951,20.6186,255700.0
2015-03-11 14:00:00,26.27,26.3,26.25,26.28,114700.0,20.6186,20.6422,20.603,20.6265,114700.0
2015-03-11 14:30:00,26.28,26.33,26.26,26.32,191100.0,20.6265,20.6657,20.6108,20.6579,191100.0
2015-03-11 15:00:00,26.33,26.36,26.31,26.33,221500.0,20.6657,20.6893,20.65,20.6657,221500.0
2015-03-11 15:30:00,26.34,26.38,26.32,26.32,607500.0,20.6736,20.705,20.6579,20.6579,607500.0
2015-03-12 09:30:00,26.5,26.62,26.45,26.48,146100.0,20.7992,20.8934,20.7599,20.7835,146100.0
2015-03-12 10:00:00,26.48,26.52,26.44,26.48,150300.0,20.7835,20.8149,20.7521,20.7835,150300.0
2015-03-12 10:30:00,26.48,26.62,26.43,26.58,500600.0,20.7835,20.8934,20.7442,20.862,500600.0
2015-03-12 11:00:00,26.58,26.59,26.53,26.54,175000.0,20.862,20.8698,20.8227,20.8306,175000.0
2015-03-12 11:30:00,26.55,26.55,26.51,26.52,79200.0,20.8384,20.8384,20.807,20.8149,79200.0
2015-03-12 12:00:00,26.52,26.53,26.49,26.51,52400.0,20.8149,20.8227,20.7913,20.807,52400.0
2015-03-12 12:30:00,26.52,26.56,26.5,26.55,92600.0,20.8149,20.8463,20.7992,20.8384,92600.0
2015-03-12 13:00:00,26.55,26.6,26.55,26.56,47300.0,20.8384,20.8777,20.8384,20.8463,47300.0
2015-03-12 13:30:00,26.55,26.63,26.55,26.62,266800.0,20.8384,20.9012,20.8384,20.8934,266800.0
2015-03-12 14:00:00,26.62,26.64,26.61,26.64,121600.0,20.8934,20.9091,20.8855,20.9091,121600.0
2015-03-12 14:30:00,26.64,26.69,26.6,26.69,251700.0,20.9091,20.9483,20.8777,20.9483,251700.0
2015-03-12 15:00:00,26.69,26.71,26.68,26.69,120100.0,20.9483,20.964,20.9404,20.9483,120100.0
2015-03-12 15:30:00,26.68,26.81,26.68,26.79,921100.0,20.9404,21.0425,20.9404,21.0268,921100.0
2015-03-13 09:30:00,26.69,26.76,26.63,26.67,158800.0,20.9483,21.0032,20.9012,20.9326,158800.0
2015-03-13 10:00:00,26.66,26.68,26.58,26.59,151400.0,20.9247,20.9404,20.862,20.8698,151400.0
2015-03-13 10:30:00,26.59,26.63,26.44,26.44,134200.0,20.8698,20.9012,20.7521,20.7521,134200.0
2015-03-13 11:00:00,26.44,26.49,26.38,26.39,168100.0,20.7521,20.7913,20.705,20.7128,168100.0
2015-03-13 11:30:00,26.39,26.48,26.37,26.46,175300.0,20.7128,20.7835,20.6971,20.7678,175300.0
2015-03-13 12:00:00,26.46,26.46,26.38,26.4,107200.0,20.7678,20.7678,20.705,20.7207,107200.0
2015-03-13 12:30:00,26.41,26.48,26.4,26.43,70000.0,20.7285,20.7835,20.7207,20.7442,70000.0
2015-03-13 13:00:00,26.43,26.45,26.37,26.39,119100.0,20.7442,20.7599,20.6971,20.7128,119100.0
2015-03-13 13:30:00,26.39,26.44,26.38,26.39,102200.0,20.7128,20.7521,20.705,20.7128,102200.0
2015-03-13 14:00:00,26.39,26.44,26.35,26.42,297200.0,20.7128,20.7521,20.6814,20.7364,297200.0
2015-03-13 14:30:00,26.42,26.43,26.35,26.42,117400.0,20.7364,20.7442,20.6814,20.7364,117400.0
2015-03-13 15:00:00,26.42,26.47,26.39,26.47,184200.0,20.7364,20.7756,20.7128,20.7756,184200.0
2015-03-13 15:30:00,26.47,26.51,26.42,26.48,350900.0,20.7756,20.807,20.7364,20.7835,350900.0
2015-03-16 09:30:00,26.6,26.9,26.55,26.86,293800.0,20.8777,21.1131,20.8384,21.0817,293800.0
2015-03-16 10:00:00,26.86,26.87,26.76,26.78,285400.0,21.0817,21.0896,21.0032,21.0189,285400.0
2015-03-16 10:30:00,26.78,26.79,26.72,26.78,142000.0,21.0189,21.0268,20.9718,21.0189,142000.0
2015-03-16 11:00:00,26.77,26.84,26.76,26.81,206300.0,21.0111,21.066,21.0032,21.0425,206300.0
2015-03-16 11:30:00,26.82,26.83,26.77,26.79,120900.0,21.0503,21.0582,21.0111,21.0268,120900.0
2015-03-16 12:00:00,26.79,26.79,26.74,26.76,131700.0,21.0268,21.0268,20.9875,21.0032,131700.0
2015-03-16 12:30:00,26.76,26.8,26.75,26.78,99200.0,21.0032,21.0346,20.9954,21.0189,99200.0
2015-03-16 13:00:00,26.78,26.86,26.76,26.86,208500.0,21.0189,21.0817,21.0032,21.0817,208500.0
2015-03-16 13:30:00,26.86,26.91,26.84,26.91,138500.0,21.0817,21.121,21.066,21.121,138500.0
2015-03-16 14:00:00,26.91,26.94,26.88,26.92,102900.0,21.121,21.1445,21.0974,21.1288,102900.0
2015-03-16 14:30:00,26.92,26.95,26.9,26.95,116000.0,21.1288,21.1524,21.1131,21.1524,116000.0
2015-03-16 15:00:00,26.95,26.97,26.93,26.95,255300.0,21.1524,21.1681,21.1367,21.1524,255300.0
2015-03-16 15:30:00,26.95,26.99,26.93,26.97,696500.0,21.1524,21.1838,21.1367,21.1681,696500.0
2015-03-17 09:30:00,26.86,26.94,26.85,26.88,275000.0,21.0817,21.1445,21.0739,21.0974,275000.0
2015-03-17 10:00:00,26.88,26.99,26.85,26.99,223900.0,21.0974,21.1838,21.0739,21.1838,223900.0
2015-03-17 10:30:00,26.99,27.07,26.99,27.03,431100.0,21.1838,21.2465,21.1838,21.2152,431100.0
2015-03-17 11:00:00,27.03,27.03,26.87,26.89,211100.0,21.2152,21.2152,21.0896,21.1053,211100.0
2015-03-17 11:30:00,26.89,26.91,26.86,26.88,120200.0,21.1053,21.121,21.0817,21.0974,120200.0
2015-03-17 12:00:00,26.89,26.89,26.81,26.89,110800.0,21.1053,21.1053,21.0425,21.1053,110800.0
2015-03-17 12:30:00,26.89,26.94,26.87,26.94,62400.0,21.1053,21.1445,21.0896,21.1445,62400.0
2015-03-17 13:00:00,26.95,26.98,26.9,26.98,127400.0,21.1524,21.1759,21.1131,21.1759,127400.0
2015-03-17 13:30:00,26.98,27.0,26.95,26.99,72300.0,21.1759,21.1916,21.1524,21.1838,72300.0
2015-03-17 14:00:00,27.0,27.01,26.91,26.93,100100.0,21.1916,21.1995,21.121,21.1367,100100.0
2015-03-17 14:30:00,26.94,26.96,26.9,26.96,73700.0,21.1445,21.1602,21.1131,21.1602,73700.0
2015-03-17 15:00:00,26.95,27.02,26.94,27.02,138500.0,21.1524,21.2073,21.1445,21.2073,138500.0
2015-03-17 15:30:00,27.02,27.05,27.01,27.02,552500.0,21.2073,21.2308,21.1995,21.2073,552500.0
2015-03-18 09:30:00,26.91,27.14,26.84,27.12,568500.0,21.121,21.3015,21.066,21.2858,568500.0
2015-03-18 10:00:00,27.12,27.19,27.1,27.13,361700.0,21.2858,21.3407,21.2701,21.2936,361700.0
2015-03-18 10:30:00,27.13,27.13,27.07,27.09,217300.0,21.2936,21.2936,21.2465,21.2622,217300.0
2015-03-18 11:00:00,27.09,27.11,26.99,26.99,440000.0,21.2622,21.2779,21.1838,21.1838,440000.0
2015-03-18 11:30:00,26.99,27.04,26.96,27.04,143700.0,21.1838,21.223,21.1602,21.223,143700.0
2015-03-18 12:00:00,27.04,27.06,27.01,27.02,63400.0,21.223,21.2387,21.1995,21.2073,63400.0
2015-03-18 12:30:00,27.03,27.12,27.02,27.1,551300.0,21.2152,21.2858,21.2073,21.2701,551300.0
2015-03-18 13:00:00,27.1,27.13,27.05,27.06,176900.0,21.2701,21.2936,21.2308,21.2387,176900.0
2015-03-18 13:30:00,27.06,27.21,27.05,27.21,242200.0,21.2387,21.3564,21.2308,21.3564,242200.0
2015-03-18 14:00:00,27.2,27.44,27.16,27.42,451300.0,21.3486,21.537,21.3172,21.5213,451300.0
2015-03-18 14:30:00,27.42,27.59,27.42,27.51,881800.0,21.5213,21.6547,21.5213,21.5919,881800.0
2015-03-18 15:00:00,27.51,27.61,27.47,27.47,396200.0,21.5919,21.6704,21.5605,21.5605,396200.0
2015-03-18 15:30:00,27.47,27.54,27.43,27.5,910200.0,21.5605,21.6154,21.5291,21.584,910200.0
2015-03-19 09:30:00,27.47,27.59,27.37,27.58,563400.0,21.5605,21.6547,21.482,21.6468,563400.0
2015-03-19 10:00:00,27.57,27.61,27.53,27.6,457800.0,21.639,21.6704,21.6076,21.6625,457800.0
2015-03-19 10:30:00,27.6,27.63,27.52,27.55,330300.0,21.6625,21.6861,21.5997,21.6233,330300.0
2015-03-19 11:00:00,27.55,27.63,27.55,27.6,310500.0,21.6233,21.6861,21.6233,21.6625,310500.0
2015-03-19 11:30:00,27.61,27.61,27.51,27.58,504400.0,21.6704,21.6704,21.5919,21.6468,504400.0
2015-03-19 12:00:00,27.58,27.66,27.57,27.66,268000.0,21.6468,21.7096,21.639,21.7096,268000.0
2015-03-19 12:30:00,27.65,27.68,27.56,27.59,191600.0,21.7018,21.7253,21.6311,21.6547,191600.0
2015-03-19 13:00:00,27.59,27.63,27.57,27.6,161800.0,21.6547,21.6861,21.639,21.6625,161800.0
2015-03-19 13:30:00,27.6,27.61,27.53,27.54,116000.0,21.6625,21.6704,21.6076,21.6154,116000.0
2015-03-19 14:00:00,27.54,27.55,27.46,27.49,284300.0,21.6154,21.6233,21.5526,21.5762,284300.0
2015-03-19 14:30:00,27.49,27.54,27.48,27.54,344800.0,21.5762,21.6154,21.5683,21.6154,344800.0
2015-03-19 15:00:00,27.54,27.57,27.49,27.53,271900.0,21.6154,21.639,21.5762,21.6076,271900.0
2015-03-19 15:30:00,27.54,27.57,27.51,27.53,558800.0,21.6154,21.639,21.5919,21.6076,558800.0
2015-03-20 09:30:00,27.55,27.65,27.53,27.6,733400.0,21.6233,21.7018,21.6076,21.6625,733400.0
2015-03-20 10:00:00,27.6,27.63,27.58,27.58,133600.0,21.6625,21.6861,21.6468,21.6468,133600.0
2015-03-20 10:30:00,27.59,27.61,27.55,27.58,151200.0,21.6547,21.6704,21.6233,21.6468,151200.0
2015-03-20 11:00:00,27.58,27.64,27.57,27.62,275700.0,21.6468,21.6939,21.639,21.6782,275700.0
2015-03-20 11:30:00,27.62,27.65,27.59,27.65,204500.0,21.6782,21.7018,21.6547,21.7018,204500.0
2015-03-20 12:00:00,27.64,27.68,27.64,27.66,156300.0,21.6939,21.7253,21.6939,21.7096,156300.0
2015-03-20 12:30:00,27.66,27.7,27.65,27.69,131900.0,21.7096,21.741,21.7018,21.7332,131900.0
2015-03-20 13:00:00,27.69,27.7,27.64,27.69,184600.0,21.7332,21.741,21.6939,21.7332,184600.0
2015-03-20 13:30:00,27.69,27.7,27.64,27.68,192400.0,21.7332,21.741,21.6939,21.7253,192400.0
2015-03-20 14:00:00,27.68,27.68,27.64,27.65,181500.0,21.7253,21.7253,21.6939,21.7018,181500.0
2015-03-20 14:30:00,27.66,27.7,27.65,27.7,230500.0,21.7096,21.741,21.7018,21.741,230500.0
2015-03-20 15:00:00,27.7,27.7,27.64,27.68,241800.0,21.741,21.741,21.6939,21.7253,241800.0
2015-03-20 15:30:00,27.68,27.7,27.65,27.66,874500.0,21.7253,21.741,21.7018,21.7096,874500.0
2015-03-23 09:30:00,27.68,27.9,27.62,27.73,249400.0,21.7253,21.898,21.6782,21.7646,249400.0
2015-03-23 10:00:00,27.74,27.81,27.73,27.79,114300.0,21.7724,21.8274,21.7646,21.8117,114300.0
2015-03-23 10:30:00,27.79,27.8,27.7,27.73,259200.0,21.8117,21.8195,21.741,21.7646,259200.0
2015-03-23 11:00:00,27.73,27.76,27.71,27.72,100900.0,21.7646,21.7881,21.7489,21.7567,100900.0
2015-03-23 11:30:00,27.72,27.75,27.69,27.72,91100.0,21.7567,21.7803,21.7332,21.7567,91100.0
2015-03-23 12:00:00,27.71,27.72,27.65,27.66,59400.0,21.7489,21.7567,21.7018,21.7096,59400.0
2015-03-23 12:30:00,27.67,27.73,27.66,27.69,170400.0,21.7175,21.7646,21.7096,21.7332,170400.0
2015-03-23 13:00:00,27.7,27.73,27.69,27.7,83600.0,21.741,21.7646,21.7332,21.741,83600.0
2015-03-23 13:30:00,27.7,27.72,27.69,27.71,107200.0,21.741,21.7567,21.7332,21.7489,107200.0
2015-03-23 14:00:00,27.71,27.75,27.7,27.72,122400.0,21.7489,21.7803,21.741,21.7567,122400.0
2015-03-23 14:30:00,27.72,27.73,27.69,27.72,146500.0,21.7567,21.7646,21.7332,21.7567,146500.0
2015-03-23 15:00:00,27.71,27.72,27.69,27.71,212900.0,21.7489,21.7567,21.7332,21.7489,212900.0
2015-03-23 15:30:00,27.71,27.73,27.68,27.69,587900.0,21.7489,21.7646,21.7253,21.7332,587900.0
2015-03-24 09:30:00,27.39,27.69,27.35,27.45,672500.0,21.4977,21.7332,21.4663,21.5448,672500.0
2015-03-24 10:00:00,27.45,27.52,27.39,27.48,367200.0,21.5448,21.5997,21.4977,21.5683,367200.0
2015-03-24 10:30:00,27.48,27.5,27.44,27.5,208400.0,21.5683,21.584,21.537,21.584,208400.0
2015-03-24 11:00:00,27.5,27.52,27.47,27.48,151100.0,21.584,21.5997,21.5605,21.5683,151100.0
2015-03-24 11:30:00,27.48,27.51,27.48,27.5,113800.0,21.5683,21.5919,21.5683,21.584,113800.0
2015-03-24 12:00:00,27.49,27.5,27.41,27.42,236600.0,21.5762,21.584,21.5134,21.5213,236600.0
2015-03-24 12:30:00,27.42,27.44,27.31,27.34,434500.0,21.5213,21.537,21.4349,21.4585,434500.0
2015-03-24 13:00:00,27.33,27.36,27.25,27.27,172700.0,21.4506,21.4742,21.3878,21.4035,172700.0
2015-03-24 13:30:00,27.27,27.32,27.2,27.32,256700.0,21.4035,21.4428,21.3486,21.4428,256700.0
2015-03-24 14:00:00,27.32,27.32,27.23,27.26,179200.0,21.4428,21.4428,21.3721,21.3957,179200.0
2015-03-24 14:30:00,27.27,27.32,27.26,27.3,181100.0,21.4035,21.4428,21.3957,21.4271,181100.0
2015-03-24 15:00:00,27.3,27.32,27.28,27.3,230200.0,21.4271,21.4428,21.4114,21.4271,230200.0
2015-03-24 15:30:00,27.3,27.34,27.28,27.3,694000.0,21.4271,21.4585,21.4114,21.4271,694000.0
2015-03-25 09:30:00,27.35,27.35,27.2,27.28,141200.0,21.4663,21.4663,21.3486,21.4114,141200.0
2015-03-25 10:00:00,27.28,27.4,27.28,27.39,305700.0,21.4114,21.5056,21.4114,21.4977,305700.0
2015-03-25 10:30:00,27.39,27.43,27.37,27.42,221300.0,21.4977,21.5291,21.482,21.5213,221300.0
2015-03-25 11:00:00,27.43,27.47,27.39,27.43,141100.0,21.5291,21.5605,21.4977,21.5291,141100.0
2015-03-25 11:30:00,27.43,27.43,27.21,27.23,368100.0,21.5291,21.5291,21.3564,21.3721,368100.0
2015-03-25 12:00:00,27.23,27.25,27.18,27.25,188200.0,21.3721,21.3878,21.3329,21.3878,188200.0
2015-03-25 12:30:00,27.24,27.3,27.22,27.3,141800.0,21.38,21.4271,21.3643,21.4271,141800.0
2015-03-25 13:00:00,27.3,27.31,27.24,27.27,148700.0,21.4271,21.4349,21.38,21.4035,148700.0
2015-03-25 13:30:00,27.26,27.27,27.23,27.24,91200.0,21.3957,21.4035,21.3721,21.38,91200.0
2015-03-25 14:00:00,27.24,27.26,27.2,27.24,102700.0,21.38,21.3957,21.3486,21.38,102700.0
2015-03-25 14:30:00,27.24,27.25,27.17,27.2,134800.0,21.38,21.3878,21.325,21.3486,134800.0
2015-03-25 15:00:00,27.2,27.2,27.13,27.15,168200.0,21.3486,21.3486,21.2936,21.3093,168200.0
2015-03-25 15:30:00,27.15,27.18,27.07,27.07,608100.0,21.3093,21.3329,21.2465,21.2465,608100.0
2015-03-26 09:30:00,26.97,27.13,26.88,27.08,465100.0,21.1681,21.2936,21.0974,21.2544,465100.0
2015-03-26 10:00:00,27.08,27.09,26.83,26.86,379300.0,21.2544,21.2622,21.0582,21.0817,379300.0
2015-03-26 10:30:00,26.85,26.93,26.81,26.92,453700.0,21.0739,21.1367,21.0425,21.1288,453700.0
2015-03-26 11:00:00,26.93,27.04,26.92,27.04,148300.0,21.1367,21.223,21.1288,21.223,148300.0
2015-03-26 11:30:00,27.03,27.14,27.03,27.1,204000.0,21.2152,21.3015,21.2152,21.2701,204000.0
2015-03-26 12:00:00,27.09,27.1,27.0,27.01,90400.0,21.2622,21.2701,21.1916,21.1995,90400.0
2015-03-26 12:30:00,27.01,27.03,26.97,27.02,105300.0,21.1995,21.2152,21.1681,21.2073,105300.0
2015-03-26 13:00:00,27.02,27.04,26.96,27.0,125300.0,21.2073,21.223,21.1602,21.1916,125300.0
2015-03-26 13:30:00,27.0,27.03,26.98,27.01,123200.0,21.1916,21.2152,21.1759,21.1995,123200.0
2015-03-26 14:00:00,27.02,27.02,26.95,26.95,169800.0,21.2073,21.2073,21.1524,21.1524,169800.0
2015-03-26 14:30:00,26.94,26.98,26.92,26.93,196500.0,21.1445,21.1759,21.1288,21.1367,196500.0
2015-03-26 15:00:00,26.93,26.98,26.9,26.94,195200.0,21.1367,21.1759,21.1131,21.1445,195200.0
2015-03-26 15:30:00,26.94,27.0,26.92,26.93,491600.0,21.1445,21.1916,21.1288,21.1367,491600.0
2015-03-27 09:30:00,26.92,26.99,26.84,26.96,126800.0,21.1288,21.1838,21.066,21.1602,126800.0
2015-03-27 10:00:00,26.95,27.0,26.93,26.97,173900.0,21.1524,21.1916,21.1367,21.1681,173900.0
2015-03-27 10:30:00,26.98,27.02,26.93,27.02,133900.0,21.1759,21.2073,21.1367,21.2073,133900.0
2015-03-27 11:00:00,27.01,27.05,26.98,26.98,156200.0,21.1995,21.2308,21.1759,21.1759,156200.0
2015-03-27 11:30:00,26.98,27.0,26.92,26.96,160500.0,21.1759,21.1916,21.1288,21.1602,160500.0
2015-03-27 12:00:00,26.96,26.96,26.87,26.87,140500.0,21.1602,21.1602,21.0896,21.0896,140500.0
2015-03-27 12:30:00,26.87,27.01,26.87,27.0,130500.0,21.0896,21.1995,21.0896,21.1916,130500.0
2015-03-27 13:00:00,27.0,27.01,26.98,27.0,91900.0,21.1916,21.1995,21.1759,21.1916,91900.0
2015-03-27 13:30:00,27.0,27.02,26.98,27.0,114100.0,21.1916,21.2073,21.1759,21.1916,114100.0
2015-03-27 14:00:00,26.99,27.01,26.98,26.99,78600.0,21.1838,21.1995,21.1759,21.1838,78600.0
2015-03-27 14:30:00,27.0,27.04,26.99,27.03,81300.0,21.1916,21.223,21.1838,21.2152,81300.0
2015-03-27 15:00:00,27.04,27.05,27.0,27.0,123100.0,21.223,21.2308,21.1916,21.1916,123100.0
2015-03-27 15:30:00,27.01,27.07,27.0,27.04,400300.0,21.1995,21.2465,21.1916,21.223,400300.0
2015-03-30 09:30:00,27.12,27.33,27.12,27.28,133000.0,21.2858,21.4506,21.2858,21.4114,133000.0
2015-03-30 10:00:00,27.28,27.32,27.26,27.29,199300.0,21.4114,21.4428,21.3957,21.4192,199300.0
2015-03-30 10:30:00,27.29,27.29,27.23,27.29,122600.0,21.4192,21.4192,21.3721,21.4192,122600.0
2015-03-30 11:00:00,27.29,27.32,27.26,27.3,90900.0,21.4192,21.4428,21.3957,21.4271,90900.0
2015-03-30 11:30:00,27.3,27.32,27.28,27.3,98800.0,21.4271,21.4428,21.4114,21.4271,98800.0
2015-03-30 12:00:00,27.31,27.37,27.29,27.34,107400.0,21.4349,21.482,21.4192,21.4585,107400.0
2015-03-30 12:30:00,27.35,27.41,27.34,27.38,89900.0,21.4663,21.5134,21.4585,21.4899,89900.0
2015-03-30 13:00:00,27.39,27.46,27.38,27.45,106800.0,21.4977,21.5526,21.4899,21.5448,106800.0
2015-03-30 13:30:00,27.45,27.46,27.41,27.43,143100.0,21.5448,21.5526,21.5134,21.5291,143100.0
2015-03-30 14:00:00,27.43,27.46,27.42,27.46,125900.0,21.5291,21.5526,21.5213,21.5526,125900.0
2015-03-30 14:30:00,27.46,27.48,27.43,27.44,181800.0,21.5526,21.5683,21.5291,21.537,181800.0
2015-03-30 15:00:00,27.45,27.45,27.35,27.35,256500.0,21.5448,21.5448,21.4663,21.4663,256500.0
2015-03-30 15:30:00,27.35,27.38,27.34,27.37,734100.0,21.4663,21.4899,21.4585,21.482,734100.0
2015-03-31 09:30:00,27.18,27.24,26.99,27.13,264600.0,21.3329,21.38,21.1838,21.2936,264600.0
2015-03-31 10:00:00,27.13,27.21,27.12,27.19,128900.0,21.2936,21.3564,21.2858,21.3407,128900.0
2015-03-31 10:30:00,27.19,27.27,27.19,27.25,108400.0,21.3407,21.4035,21.3407,21.3878,108400.0
2015-03-31 11:00:00,27.25,27.34,27.25,27.29,120300.0,21.3878,21.4585,21.3878,21.4192,120300.0
2015-03-31 11:30:00,27.29,27.29,27.23,27.24,93700.0,21.4192,21.4192,21.3721,21.38,93700.0
2015-03-31 12:00:00,27.23,27.26,27.21,27.26,89300.0,21.3721,21.3957,21.3564,21.3957,89300.0
2015-03-31 12:30:00,27.25,27.28,27.23,27.25,149700.0,21.3878,21.4114,21.3721,21.3878,149700.0
2015-03-31 13:00:00,27.25,27.27,27.21,27.24,209800.0,21.3878,21.4035,21.3564,21.38,209800.0
2015-03-31 13:30:00,27.25,27.28,27.22,27.23,242000.0,21.3878,21.4114,21.3643,21.3721,242000.0
2015-03-31 14:00:00,27.23,27.28,27.22,27.25,113400.0,21.3721,21.4114,21.3643,21.3878,113400.0
2015-03-31 14:30:00,27.25,27.28,27.24,27.28,196500.0,21.3878,21.4114,21.38,21.4114,196500.0
2015-03-31 15:00:00,27.28,27.28,27.19,27.21,348600.0,21.4114,21.4114,21.3407,21.3564,348600.0
2015-03-31 15:30:00,27.21,27.23,27.16,27.2,485900.0,21.3564,21.3721,21.3172,21.3486,485900.0
2015-04-01 09:30:00,27.09,27.14,26.91,26.99,281200.0,21.2622,21.3015,21.121,21.1838,281200.0
2015-04-01 10:00:00,26.99,27.02,26.95,27.0,463700.0,21.1838,21.2073,21.1524,21.1916,463700.0
2015-04-01 10:30:00,27.0,27.08,26.96,27.02,619300.0,21.1916,21.2544,21.1602,21.2073,619300.0
2015-04-01 11:00:00,27.02,27.07,26.98,26.99,280200.0,21.2073,21.2465,21.1759,21.1838,280200.0
2015-04-01 11:30:00,26.99,27.06,26.96,26.98,308000.0,21.1838,21.2387,21.1602,21.1759,308000.0
2015-04-01 12:00:00,26.99,26.99,26.89,26.93,144600.0,21.1838,21.1838,21.1053,21.1367,144600.0
2015-04-01 12:30:00,26.93,27.0,26.91,26.97,272200.0,21.1367,21.1916,21.121,21.1681,272200.0
2015-04-01 13:00:00,26.97,27.01,26.95,26.99,541100.0,21.1681,21.1995,21.1524,21.1838,541100.0
2015-04-01 13:30:00,27.0,27.0,26.96,27.0,237500.0,21.1916,21.1916,21.1602,21.1916,237500.0
2015-04-01 14:00:00,27.0,27.0,26.94,26.96,253500.0,21.1916,21.1916,21.1445,21.1602,253500.0
2015-04-01 14:30:00,26.96,26.99,26.93,26.98,169900.0,21.1602,21.1838,21.1367,21.1759,169900.0
2015-04-01 15:00:00,26.98,26.98,26.91,26.96,239600.0,21.1759,21.1759,21.121,21.1602,239600.0
2015-04-01 15:30:00,26.96,27.01,26.92,26.97,828600.0,21.1602,21.1995,21.1288,21.1681,828600.0
2015-04-02 09:30:00,27.01,27.07,26.94,27.02,293600.0,21.1995,21.2465,21.1445,21.2073,293600.0
2015-04-02 10:00:00,27.02,27.04,26.97,26.98,282600.0,21.2073,21.223,21.1681,21.1759,282600.0
2015-04-02 10:30:00,26.98,26.98,26.89,26.94,116700.0,21.1759,21.1759,21.1053,21.1445,116700.0
2015-04-02 11:00:00,26.94,26.94,26.92,26.92,139700.0,21.1445,21.1445,21.1288,21.1288,139700.0
2015-04-02 11:30:00,26.92,26.93,26.89,26.9,153300.0,21.1288,21.1367,21.1053,21.1131,153300.0
2015-04-02 12:00:00,26.9,26.91,26.84,26.91,105000.0,21.1131,21.121,21.066,21.121,105000.0
2015-04-02 12:30:00,26.9,26.92,26.9,26.91,47400.0,21.1131,21.1288,21.1131,21.121,47400.0
2015-04-02 13:00:00,26.91,26.91,26.87,26.88,97400.0,21.121,21.121,21.0896,21.0974,97400.0
2015-04-02 13:30:00,26.88,26.88,26.84,26.86,112000.0,21.0974,21.0974,21.066,21.0817,112000.0
2015-04-02 14:00:00,26.86,26.87,26.84,26.84,230200.0,21.0817,21.0896,21.066,21.066,230200.0
2015-04-02 14:30:00,26.85,26.85,26.81,26.83,214300.0,21.0739,21.0739,21.0425,21.0582,214300.0
2015-04-02 15:00:00,26.83,26.83,26.8,26.81,279300.0,21.0582,21.0582,21.0346,21.0425,279300.0
2015-04-02 15:30:00,26.82,26.86,26.8,26.84,741400.0,21.0503,21.0817,21.0346,21.066,741400.0
2015-04-06 09:30:00,26.64,26.86,26.59,26.81,316700.0,20.9091,21.0817,20.8698,21.0425,316700.0
2015-04-06 10:00:00,26.81,27.01,26.79,27.0,288600.0,21.0425,21.1995,21.0268,21.1916,288600.0
2015-04-06 10:30:00,27.0,27.03,26.98,27.0,545300.0,21.1916,21.2152,21.1759,21.1916,545300.0
2015-04-06 11:00:00,27.0,27.04,26.95,27.01,1403400.0,21.1916,21.223,21.1524,21.1995,1403400.0
2015-04-06 11:30:00,27.01,27.06,27.0,27.04,312900.0,21.1995,21.2387,21.1916,21.223,312900.0
2015-04-06 12:00:00,27.05,27.1,27.03,27.06,199200.0,21.2308,21.2701,21.2152,21.2387,199200.0
2015-04-06 12:30:00,27.06,27.1,27.05,27.1,359400.0,21.2387,21.2701,21.2308,21.2701,359400.0
2015-04-06 13:00:00,27.09,27.1,27.03,27.07,124400.0,21.2622,21.2701,21.2152,21.2465,124400.0
2015-04-06 13:30:00,27.07,27.08,27.0,27.0,268200.0,21.2465,21.2544,21.1916,21.1916,268200.0
2015-04-06 14:00:00,27.01,27.08,26.99,27.07,213000.0,21.1995,21.2544,21.1838,21.2465,213000.0
2015-04-06 14:30:00,27.07,27.09,27.06,27.08,146500.0,21.2465,21.2622,21.2387,21.2544,146500.0
2015-04-06 15:00:00,27.08,27.08,27.03,27.05,433200.0,21.2544,21.2544,21.2152,21.2308,433200.0
2015-04-06 15:30:00,27.05,27.07,26.98,26.99,736000.0,21.2308,21.2465,21.1759,21.1838,736000.0
2015-04-07 09:30:00,27.04,27.05,26.9,26.92,447200.0,21.223,21.2308,21.1131,21.1288,447200.0
2015-04-07 10:00:00,26.93,26.99,26.91,26.95,211700.0,21.1367,21.1838,21.121,21.1524,211700.0
2015-04-07 10:30:00,26.95,26.99,26.89,26.89,119500.0,21.1524,21.1838,21.1053,21.1053,119500.0
2015-04-07 11:00:00,26.9,26.91,26.85,26.89,106800.0,21.1131,21.121,21.0739,21.1053,106800.0
2015-04-07 11:30:00,26.89,26.93,26.86,26.93,77400.0,21.1053,21.1367,21.0817,21.1367,77400.0
2015-04-07 12:00:00,26.93,26.95,26.9,26.92,56100.0,21.1367,21.1524,21.1131,21.1288,56100.0
2015-04-07 12:30:00,26.92,26.93,26.88,26.91,60600.0,21.1288,21.1367,21.0974,21.121,60600.0
2015-04-07 13:00:00,26.91,26.92,26.89,26.89,51500.0,21.121,21.1288,21.1053,21.1053,51500.0
2015-04-07 13:30:00,26.9,26.9,26.87,26.89,118800.0,21.1131,21.1131,21.0896,21.1053,118800.0
2015-04-07 14:00:00,26.89,26.93,26.88,26.92,60700.0,21.1053,21.1367,21.0974,21.1288,60700.0
2015-04-07 14:30:00,26.92,26.93,26.87,26.89,82500.0,21.1288,21.1367,21.0896,21.1053,82500.0
2015-04-07 15:00:00,26.89,26.89,26.85,26.88,194800.0,21.1053,21.1053,21.0739,21.0974,194800.0
2015-04-07 15:30:00,26.88,26.88,26.79,26.8,428300.0,21.0974,21.0974,21.0268,21.0346,428300.0
2015-04-08 09:30:00,26.79,26.99,26.79,26.87,170800.0,21.0268,21.1838,21.0268,21.0896,170800.0
2015-04-08 10:00:00,26.87,26.89,26.79,26.87,292400.0,21.0896,21.1053,21.0268,21.0896,292400.0
2015-04-08 10:30:00,26.87,26.89,26.81,26.89,137700.0,21.0896,21.1053,21.0425,21.1053,137700.0
2015-04-08 11:00:00,26.89,26.92,26.85,26.85,122200.0,21.1053,21.1288,21.0739,21.0739,122200.0
2015-04-08 11:30:00,26.86,26.89,26.83,26.83,90600.0,21.0817,21.1053,21.0582,21.0582,90600.0
2015-04-08 12:00:00,26.84,26.87,26.82,26.87,64300.0,21.066,21.0896,21.0503,21.0896,64300.0
2015-04-08 12:30:00,26.86,26.88,26.85,26.85,29400.0,21.0817,21.0974,21.0739,21.0739,29400.0
2015-04-08 13:00:00,26.86,26.87,26.83,26.85,71500.0,21.0817,21.0896,21.0582,21.0739,71500.0
2015-04-08 13:30:00,26.86,26.86,26.8,26.81,441800.0,21.0817,21.0817,21.0346,21.0425,441800.0
2015-04-08 14:00:00,26.81,26.85,26.72,26.83,256800.0,21.0425,21.0739,20.9718,21.0582,256800.0
2015-04-08 14:30:00,26.82,26.86,26.8,26.84,216400.0,21.0503,21.0817,21.0346,21.066,216400.0
2015-04-08 15:00:00,26.84,26.84,26.81,26.83,244900.0,21.066,21.066,21.0425,21.0582,244900.0
2015-04-08 15:30:00,26.83,26.85,26.78,26.79,1069700.0,21.0582,21.0739,21.0189,21.0268,1069700.0
2015-04-09 09:30:00,26.81,26.96,26.76,26.78,188100.0,21.0425,21.1602,21.0032,21.0189,188100.0
2015-04-09 10:00:00,26.78,26.89,26.78,26.87,267200.0,21.0189,21.1053,21.0189,21.0896,267200.0
2015-04-09 10:30:00,26.87,26.89,26.8,26.84,239200.0,21.0896,21.1053,21.0346,21.066,239200.0
2015-04-09 11:00:00,26.84,26.85,26.8,26.82,188700.0,21.066,21.0739,21.0346,21.0503,188700.0
2015-04-09 11:30:00,26.81,26.83,26.76,26.8,134900.0,21.0425,21.0582,21.0032,21.0346,134900.0
2015-04-09 12:00:00,26.8,26.81,26.79,26.81,140600.0,21.0346,21.0425,21.0268,21.0425,140600.0
2015-04-09 12:30:00,26.81,26.82,26.8,26.81,109000.0,21.0425,21.0503,21.0346,21.0425,109000.0
2015-04-09 13:00:00,26.81,26.81,26.79,26.81,136900.0,21.0425,21.0425,21.0268,21.0425,136900.0
2015-04-09 13:30:00,26.81,26.81,26.77,26.78,143100.0,21.0425,21.0425,21.0111,21.0189,143100.0
2015-04-09 14:00:00,26.77,26.78,26.73,26.74,172500.0,21.0111,21.0189,20.9797,20.9875,172500.0
2015-04-09 14:30:00,26.74,26.78,26.72,26.78,221000.0,20.9875,21.0189,20.9718,21.0189,221000.0
2015-04-09 15:00:00,26.79,26.82,26.79,26.82,298800.0,21.0268,21.0503,21.0268,21.0503,298800.0
2015-04-09 15:30:00,26.82,26.82,26.75,26.76,882600.0,21.0503,21.0503,20.9954,21.0032,882600.0
2015-04-10 09:30:00,26.8,26.85,26.76,26.79,125400.0,21.0346,21.0739,21.0032,21.0268,125400.0
2015-04-10 10:00:00,26.8,26.82,26.77,26.8,77500.0,21.0346,21.0503,21.0111,21.0346,77500.0
2015-04-10 10:30:00,26.81,26.85,26.8,26.84,250000.0,21.0425,21.0739,21.0346,21.066,250000.0
2015-04-10 11:00:00,26.84,26.85,26.82,26.82,264000.0,21.066,21.0739,21.0503,21.0503,264000.0
2015-04-10 11:30:00,26.82,26.83,26.79,26.8,43700.0,21.0503,21.0582,21.0268,21.0346,43700.0
2015-04-10 12:00:00,26.79,26.8,26.78,26.79,32000.0,21.0268,21.0346,21.0189,21.0268,32000.0
2015-04-10 12:30:00,26.79,26.83,26.78,26.83,46300.0,21.0268,21.0582,21.0189,21.0582,46300.0
2015-04-10 13:00:00,26.83,26.9,26.82,26.87,850200.0,21.0582,21.1131,21.0503,21.0896,850200.0
2015-04-10 13:30:00,26.87,26.89,26.86,26.88,50100.0,21.0896,21.1053,21.0817,21.0974,50100.0
2015-04-10 14:00:00,26.88,26.9,26.88,26.9,138800.0,21.0974,21.1131,21.0974,21.1131,138800.0
2015-04-10 14:30:00,26.9,26.96,26.88,26.95,146700.0,21.1131,21.1602,21.0974,21.1524,146700.0
2015-04-10 15:00:00,26.95,26.95,26.89,26.91,94800.0,21.1524,21.1524,21.1053,21.121,94800.0
2015-04-10 15:30:00,26.91,26.94,26.89,26.89,488800.0,21.121,21.1445,21.1053,21.1053,488800.0
2015-04-13 09:30:00,26.9,27.0,26.85,26.99,67500.0,21.1131,21.1916,21.0739,21.1838,67500.0
2015-04-13 10:00:00,27.0,27.0,26.96,27.0,64200.0,21.1916,21.1916,21.1602,21.1916,64200.0
2015-04-13 10:30:00,27.0,27.0,26.96,26.96,22300.0,21.1916,21.1916,21.1602,21.1602,22300.0
2015-04-13 11:00:00,26.97,27.02,26.95,27.02,59400.0,21.1681,21.2073,21.1524,21.2073,59400.0
2015-04-13 11:30:00,27.02,27.06,26.97,26.97,98000.0,21.2073,21.2387,21.1681,21.1681,98000.0
2015-04-13 12:00:00,26.97,26.98,26.93,26.95,217800.0,21.1681,21.1759,21.1367,21.1524,217800.0
2015-04-13 12:30:00,26.95,27.02,26.94,27.0,182300.0,21.1524,21.2073,21.1445,21.1916,182300.0
2015-04-13 13:00:00,27.0,27.0,26.89,26.91,166200.0,21.1916,21.1916,21.1053,21.121,166200.0
2015-04-13 13:30:00,26.92,26.92,26.88,26.91,139100.0,21.1288,21.1288,21.0974,21.121,139100.0
2015-04-13 14:00:00,26.92,26.92,26.9,26.92,97600.0,21.1288,21.1288,21.1131,21.1288,97600.0
2015-04-13 14:30:00,26.92,26.92,26.85,26.88,135500.0,21.1288,21.1288,21.0739,21.0974,135500.0
2015-04-13 15:00:00,26.88,26.91,26.87,26.88,115100.0,21.0974,21.121,21.0896,21.0974,115100.0
2015-04-13 15:30:00,26.88,26.88,26.79,26.82,755300.0,21.0974,21.0974,21.0268,21.0503,755300.0
2015-04-14 09:30:00,26.75,26.89,26.68,26.73,323400.0,20.9954,21.1053,20.9404,20.9797,323400.0
2015-04-14 10:00:00,26.73,26.77,26.7,26.77,317500.0,20.9797,21.0111,20.9561,21.0111,317500.0
2015-04-14 10:30:00,26.77,26.79,26.71,26.75,257500.0,21.0111,21.0268,20.964,20.9954,257500.0
2015-04-14 11:00:00,26.75,26.87,26.73,26.84,123000.0,20.9954,21.0896,20.9797,21.066,123000.0
2015-04-14 11:30:00,26.85,26.9,26.84,26.87,224100.0,21.0739,21.1131,21.066,21.0896,224100.0
2015-04-14 12:00:00,26.87,26.89,26.86,26.87,125400.0,21.0896,21.1053,21.0817,21.0896,125400.0
2015-04-14 12:30:00,26.88,26.91,26.87,26.88,190200.0,21.0974,21.121,21.0896,21.0974,190200.0
2015-04-14 13:00:00,26.89,26.89,26.85,26.85,116200.0,21.1053,21.1053,21.0739,21.0739,116200.0
2015-04-14 13:30:00,26.85,26.86,26.81,26.81,94500.0,21.0739,21.0817,21.0425,21.0425,94500.0
2015-04-14 14:00:00,26.81,26.82,26.76,26.77,178100.0,21.0425,21.0503,21.0032,21.0111,178100.0
2015-04-14 14:30:00,26.77,26.8,26.76,26.79,205200.0,21.0111,21.0346,21.0032,21.0268,205200.0
2015-04-14 15:00:00,26.79,26.81,26.78,26.79,320600.0,21.0268,21.0425,21.0189,21.0268,320600.0
2015-04-14 15:30:00,26.79,26.8,26.73,26.76,556300.0,21.0268,21.0346,20.9797,21.0032,556300.0
2015-04-15 09:30:00,27.12,27.25,26.9,27.01,723100.0,21.2858,21.3878,21.1131,21.1995,723100.0
2015-04-15 10:00:00,27.01,27.17,26.9,27.07,1165300.0,21.1995,21.325,21.1131,21.2465,1165300.0
2015-04-15 10:30:00,27.07,27.23,27.07,27.21,229300.0,21.2465,21.3721,21.2465,21.3564,229300.0
2015-04-15 11:00:00,27.21,27.37,27.21,27.24,536700.0,21.3564,21.482,21.3564,21.38,536700.0
2015-04-15 11:30:00,27.24,27.24,27.08,27.11,132800.0,21.38,21.38,21.2544,21.2779,132800.0
2015-04-15 12:00:00,27.11,27.23,27.11,27.19,280800.0,21.2779,21.3721,21.2779,21.3407,280800.0
2015-04-15 12:30:00,27.19,27.22,27.16,27.21,190900.0,21.3407,21.3643,21.3172,21.3564,190900.0
2015-04-15 13:00:00,27.21,27.25,27.2,27.25,139300.0,21.3564,21.3878,21.3486,21.3878,139300.0
2015-04-15 13:30:00,27.25,27.34,27.24,27.34,328100.0,21.3878,21.4585,21.38,21.4585,328100.0
2015-04-15 14:00:00,27.34,27.38,27.27,27.27,412700.0,21.4585,21.4899,21.4035,21.4035,412700.0
2015-04-15 14:30:00,27.27,27.36,27.27,27.33,136400.0,21.4035,21.4742,21.4035,21.4506,136400.0
2015-04-15 15:00:00,27.33,27.35,27.26,27.27,240700.0,21.4506,21.4663,21.3957,21.4035,240700.0
2015-04-15 15:30:00,27.27,27.27,27.15,27.18,760300.0,21.4035,21.4035,21.3093,21.3329,760300.0
2015-04-16 09:30:00,27.15,27.19,26.97,26.97,313300.0,21.3093,21.3407,21.1681,21.1681,313300.0
2015-04-16 10:00:00,26.96,27.07,26.96,27.0,330400.0,21.1602,21.2465,21.1602,21.1916,330400.0
2015-04-16 10:30:00,27.0,27.11,26.98,27.08,255300.0,21.1916,21.2779,21.1759,21.2544,255300.0
2015-04-16 11:00:00,27.09,27.16,27.08,27.12,156100.0,21.2622,21.3172,21.2544,21.2858,156100.0
2015-04-16 11:30:00,27.12,27.14,27.09,27.14,105000.0,21.2858,21.3015,21.2622,21.3015,105000.0
2015-04-16 12:00:00,27.14,27.21,27.14,27.2,61900.0,21.3015,21.3564,21.3015,21.3486,61900.0
2015-04-16 12:30:00,27.2,27.2,27.11,27.11,50900.0,21.3486,21.3486,21.2779,21.2779,50900.0
2015-04-16 13:00:00,27.11,27.19,27.11,27.18,67100.0,21.2779,21.3407,21.2779,21.3329,67100.0
2015-04-16 13:30:00,27.18,27.27,27.17,27.24,62100.0,21.3329,21.4035,21.325,21.38,62100.0
2015-04-16 14:00:00,27.23,27.25,27.22,27.25,60900.0,21.3721,21.3878,21.3643,21.3878,60900.0
2015-04-16 14:30:00,27.25,27.26,27.19,27.19,68500.0,21.3878,21.3957,21.3407,21.3407,68500.0
2015-04-16 15:00:00,27.19,27.2,27.14,27.15,126200.0,21.3407,21.3486,21.3015,21.3093,126200.0
2015-04-16 15:30:00,27.15,27.19,27.14,27.19,392100.0,21.3093,21.3407,21.3015,21.3407,392100.0
2015-04-17 09:30:00,26.95,27.03,26.78,26.82,301600.0,21.1524,21.2152,21.0189,21.0503,301600.0
2015-04-17 10:00:00,26.83,26.86,26.8,26.84,241600.0,21.0582,21.0817,21.0346,21.066,241600.0
2015-04-17 10:30:00,26.83,26.88,26.76,26.76,221900.0,21.0582,21.0974,21.0032,21.0032,221900.0
2015-04-17 11:00:00,26.77,26.77,26.71,26.76,262200.0,21.0111,21.0111,20.964,21.0032,262200.0
2015-04-17 11:30:00,26.76,26.77,26.7,26.74,142200.0,21.0032,21.0111,20.9561,20.9875,142200.0
2015-04-17 12:00:00,26.75,26.76,26.72,26.76,734900.0,20.9954,21.0032,20.9718,21.0032,734900.0
2015-04-17 12:30:00,26.76,26.83,26.74,26.81,380800.0,21.0032,21.0582,20.9875,21.0425,380800.0
2015-04-17 13:00:00,26.81,26.82,26.75,26.76,90000.0,21.0425,21.0503,20.9954,21.0032,90000.0
2015-04-17 13:30:00,26.76,26.76,26.66,26.67,152600.0,21.0032,21.0032,20.9247,20.9326,152600.0
2015-04-17 14:00:00,26.67,26.7,26.63,26.69,115300.0,20.9326,20.9561,20.9012,20.9483,115300.0
2015-04-17 14:30:00,26.69,26.71,26.67,26.69,94500.0,20.9483,20.964,20.9326,20.9483,94500.0
2015-04-17 15:00:00,26.68,26.72,26.67,26.7,212600.0,20.9404,20.9718,20.9326,20.9561,212600.0
2015-04-17 15:30:00,26.7,26.79,26.69,26.74,682500.0,20.9561,21.0268,20.9483,20.9875,682500.0
2015-04-20 09:30:00,26.94,27.13,26.83,27.1,467800.0,21.1445,21.2936,21.0582,21.2701,467800.0
2015-04-20 10:00:00,27.1,27.11,26.99,27.06,182000.0,21.2701,21.2779,21.1838,21.2387,182000.0
2015-04-20 10:30:00,27.06,27.11,27.04,27.1,152500.0,21.2387,21.2779,21.223,21.2701,152500.0
2015-04-20 11:00:00,27.1,27.12,27.0,27.01,92900.0,21.2701,21.2858,21.1916,21.1995,92900.0
2015-04-20 11:30:00,27.02,27.04,27.0,27.01,75200.0,21.2073,21.223,21.1916,21.1995,75200.0
2015-04-20 12:00:00,27.01,27.02,26.98,26.99,46200.0,21.1995,21.2073,21.1759,21.1838,46200.0
2015-04-20 12:30:00,26.99,27.01,26.98,26.99,46700.0,21.1838,21.1995,21.1759,21.1838,46700.0
2015-04-20 13:00:00,26.98,27.0,26.97,26.99,76700.0,21.1759,21.1916,21.1681,21.1838,76700.0
2015-04-20 13:30:00,26.99,27.01,26.98,27.01,84300.0,21.1838,21.1995,21.1759,21.1995,84300.0
2015-04-20 14:00:00,27.01,27.12,26.99,27.1,379000.0,21.1995,21.2858,21.1838,21.2701,379000.0
2015-04-20 14:30:00,27.1,27.1,27.05,27.07,165300.0,21.2701,21.2701,21.2308,21.2465,165300.0
2015-04-20 15:00:00,27.07,27.15,27.06,27.11,194000.0,21.2465,21.3093,21.2387,21.2779,194000.0
2015-04-20 15:30:00,27.11,27.13,27.08,27.09,390400.0,21.2779,21.2936,21.2544,21.2622,390400.0
2015-04-21 09:30:00,27.11,27.18,26.87,26.89,208200.0,21.2779,21.3329,21.0896,21.1053,208200.0
2015-04-21 10:00:00,26.9,26.96,26.82,26.82,180100.0,21.1131,21.1602,21.0503,21.0503,180100.0
2015-04-21 10:30:00,26.82,26.83,26.74,26.79,148500.0,21.0503,21.0582,20.9875,21.0268,148500.0
2015-04-21 11:00:00,26.79,26.89,26.79,26.86,214000.0,21.0268,21.1053,21.0268,21.0817,214000.0
2015-04-21 11:30:00,26.86,26.88,26.76,26.8,96300.0,21.0817,21.0974,21.0032,21.0346,96300.0
2015-04-21 12:00:00,26.79,26.8,26.76,26.78,65300.0,21.0268,21.0346,21.0032,21.0189,65300.0
2015-04-21 12:30:00,26.78,26.78,26.73,26.75,72400.0,21.0189,21.0189,20.9797,20.9954,72400.0
2015-04-21 13:00:00,26.74,26.8,26.74,26.79,97000.0,20.9875,21.0346,20.9875,21.0268,97000.0
2015-04-21 13:30:00,26.78,26.79,26.72,26.77,105300.0,21.0189,21.0268,20.9718,21.0111,105300.0
2015-04-21 14:00:00,26.75,26.78,26.72,26.77,154400.0,20.9954,21.0189,20.9718,21.0111,154400.0
2015-04-21 14:30:00,26.78,26.82,26.77,26.79,235800.0,21.0189,21.0503,21.0111,21.0268,235800.0
2015-04-21 15:00:00,26.8,26.8,26.73,26.75,191200.0,21.0346,21.0346,20.9797,20.9954,191200.0
2015-04-21 15:30:00,26.75,26.77,26.74,26.76,575700.0,20.9954,21.0111,20.9875,21.0032,575700.0
2015-04-22 09:30:00,26.75,26.78,26.44,26.48,717000.0,20.9954,21.0189,20.7521,20.7835,717000.0
2015-04-22 10:00:00,26.48,26.57,26.48,26.54,234300.0,20.7835,20.8541,20.7835,20.8306,234300.0
2015-04-22 10:30:00,26.54,26.64,26.49,26.63,419200.0,20.8306,20.9091,20.7913,20.9012,419200.0
2015-04-22 11:00:00,26.63,26.63,26.5,26.51,293300.0,20.9012,20.9012,20.7992,20.807,293300.0
2015-04-22 11:30:00,26.51,26.59,26.5,26.58,141800.0,20.807,20.8698,20.7992,20.862,141800.0
2015-04-22 12:00:00,26.59,26.59,26.51,26.54,160900.0,20.8698,20.8698,20.807,20.8306,160900.0
2015-04-22 12:30:00,26.55,26.69,26.54,26.69,615700.0,20.8384,20.9483,20.8306,20.9483,615700.0
2015-04-22 13:00:00,26.69,26.7,26.6,26.67,353500.0,20.9483,20.9561,20.8777,20.9326,353500.0
2015-04-22 13:30:00,26.67,26.74,26.66,26.74,203200.0,20.9326,20.9875,20.9247,20.9875,203200.0
2015-04-22 14:00:00,26.74,26.75,26.68,26.69,126200.0,20.9875,20.9954,20.9404,20.9483,126200.0
2015-04-22 14:30:00,26.69,26.73,26.69,26.69,77700.0,20.9483,20.9797,20.9483,20.9483,77700.0
2015-04-22 15:00:00,26.69,26.71,26.66,26.71,154000.0,20.9483,20.964,20.9247,20.964,154000.0
2015-04-22 15:30:00,26.7,26.72,26.65,26.71,437300.0,20.9561,20.9718,20.9169,20.964,437300.0
2015-04-23 09:30:00,26.66,26.76,26.6,26.76,116800.0,20.9247,21.0032,20.8777,21.0032,116800.0
2015-04-23 10:00:00,26.75,26.77,26.69,26.74,157000.0,20.9954,21.0111,20.9483,20.9875,157000.0
2015-04-23 10:30:00,26.74,26.79,26.72,26.72,90700.0,20.9875,21.0268,20.9718,20.9718,90700.0
2015-04-23 11:00:00,26.73,26.75,26.7,26.73,67100.0,20.9797,20.9954,20.9561,20.9797,67100.0
2015-04-23 11:30:00,26.73,26.87,26.72,26.84,80900.0,20.9797,21.0896,20.9718,21.066,80900.0
2015-04-23 12:00:00,26.84,26.85,26.82,26.85,55800.0,21.066,21.0739,21.0503,21.0739,55800.0
2015-04-23 12:30:00,26.85,26.91,26.83,26.89,68700.0,21.0739,21.121,21.0582,21.1053,68700.0
2015-04-23 13:00:00,26.89,26.89,26.82,26.83,70100.0,21.1053,21.1053,21.0503,21.0582,70100.0
2015-04-23 13:30:00,26.83,26.88,26.82,26.88,91200.0,21.0582,21.0974,21.0503,21.0974,91200.0
2015-04-23 14:00:00,26.88,26.9,26.83,26.83,138600.0,21.0974,21.1131,21.0582,21.0582,138600.0
2015-04-23 14:30:00,26.83,26.87,26.82,26.85,101800.0,21.0582,21.0896,21.0503,21.0739,101800.0
2015-04-23 15:00:00,26.85,26.88,26.84,26.84,121700.0,21.0739,21.0974,21.066,21.066,121700.0
2015-04-23 15:30:00,26.84,26.87,26.81,26.82,486800.0,21.066,21.0896,21.0425,21.0503,486800.0
2015-04-24 09:30:00,26.79,26.86,26.66,26.8,163500.0,21.0268,21.0817,20.9247,21.0346,163500.0
2015-04-24 10:00:00,26.79,26.82,26.75,26.81,143400.0,21.0268,21.0503,20.9954,21.0425,143400.0
2015-04-24 10:30:00,26.82,26.82,26.73,26.74,76000.0,21.0503,21.0503,20.9797,20.9875,76000.0
2015-04-24 11:00:00,26.74,26.78,26.71,26.76,83000.0,20.9875,21.0189,20.964,21.0032,83000.0
2015-04-24 11:30:00,26.77,26.82,26.76,26.79,67600.0,21.0111,21.0503,21.0032,21.0268,67600.0
2015-04-24 12:00:00,26.79,26.83,26.78,26.83,30400.0,21.0268,21.0582,21.0189,21.0582,30400.0
2015-04-24 12:30:00,26.82,26.85,26.81,26.85,53400.0,21.0503,21.0739,21.0425,21.0739,53400.0
2015-04-24 13:00:00,26.85,26.87,26.81,26.85,66700.0,21.0739,21.0896,21.0425,21.0739,66700.0
2015-04-24 13:30:00,26.84,26.89,26.83,26.89,49400.0,21.066,21.1053,21.0582,21.1053,49400.0
2015-04-24 14:00:00,26.88,26.89,26.86,26.87,76100.0,21.0974,21.1053,21.0817,21.0896,76100.0
2015-04-24 14:30:00,26.88,26.88,26.81,26.83,139200.0,21.0974,21.0974,21.0425,21.0582,139200.0
2015-04-24 15:00:00,26.83,26.88,26.82,26.88,180300.0,21.0582,21.0974,21.0503,21.0974,180300.0
2015-04-24 15:30:00,26.88,26.89,26.85,26.87,345400.0,21.0974,21.1053,21.0739,21.0896,345400.0
2015-04-27 09:30:00,26.99,26.99,26.81,26.94,1041500.0,21.1838,21.1838,21.0425,21.1445,1041500.0
2015-04-27 10:00:00,26.94,26.95,26.86,26.89,73500.0,21.1445,21.1524,21.0817,21.1053,73500.0
2015-04-27 10:30:00,26.89,26.9,26.75,26.76,94400.0,21.1053,21.1131,20.9954,21.0032,94400.0
2015-04-27 11:00:00,26.76,26.77,26.72,26.74,96600.0,21.0032,21.0111,20.9718,20.9875,96600.0
2015-04-27 11:30:00,26.74,26.76,26.68,26.69,72100.0,20.9875,21.0032,20.9404,20.9483,72100.0
2015-04-27 12:00:00,26.7,26.73,26.66,26.68,54000.0,20.9561,20.9797,20.9247,20.9404,54000.0
2015-04-27 12:30:00,26.69,26.69,26.63,26.66,45100.0,20.9483,20.9483,20.9012,20.9247,45100.0
2015-04-27 13:00:00,26.65,26.67,26.61,26.67,210900.0,20.9169,20.9326,20.8855,20.9326,210900.0
2015-04-27 13:30:00,26.67,26.69,26.65,26.68,53900.0,20.9326,20.9483,20.9169,20.9404,53900.0
2015-04-27 14:00:00,26.67,26.72,26.66,26.71,74300.0,20.9326,20.9718,20.9247,20.964,74300.0
2015-04-27 14:30:00,26.72,26.72,26.65,26.66,146300.0,20.9718,20.9718,20.9169,20.9247,146300.0
2015-04-27 15:00:00,26.66,26.68,26.62,26.64,148800.0,20.9247,20.9404,20.8934,20.9091,148800.0
2015-04-27 15:30:00,26.63,26.67,26.56,26.59,632100.0,20.9012,20.9326,20.8463,20.8698,632100.0
2015-04-28 09:30:00,26.51,26.66,26.51,26.61,430000.0,20.807,20.9247,20.807,20.8855,430000.0
2015-04-28 10:00:00,26.61,26.62,26.48,26.57,199000.0,20.8855,20.8934,20.7835,20.8541,199000.0
2015-04-28 10:30:00,26.58,26.69,26.56,26.66,110300.0,20.862,20.9483,20.8463,20.9247,110300.0
2015-04-28 11:00:00,26.66,26.76,26.65,26.7,187100.0,20.9247,21.0032,20.9169,20.9561,187100.0
2015-04-28 11:30:00,26.7,26.78,26.68,26.7,360000.0,20.9561,21.0189,20.9404,20.9561,360000.0
2015-04-28 12:00:00,26.69,26.74,26.66,26.7,93500.0,20.9483,20.9875,20.9247,20.9561,93500.0
2015-04-28 12:30:00,26.7,26.73,26.68,26.71,64500.0,20.9561,20.9797,20.9404,20.964,64500.0
2015-04-28 13:00:00,26.7,26.73,26.69,26.71,101200.0,20.9561,20.9797,20.9483,20.964,101200.0
2015-04-28 13:30:00,26.71,26.81,26.7,26.8,206700.0,20.964,21.0425,20.9561,21.0346,206700.0
2015-04-28 14:00:00,26.8,26.8,26.73,26.77,92600.0,21.0346,21.0346,20.9797,21.0111,92600.0
2015-04-28 14:30:00,26.77,26.77,26.71,26.73,74300.0,21.0111,21.0111,20.964,20.9797,74300.0
2015-04-28 15:00:00,26.73,26.75,26.72,26.74,151800.0,20.9797,20.9954,20.9718,20.9875,151800.0
2015-04-28 15:30:00,26.74,26.74,26.72,26.74,330700.0,20.9875,20.9875,20.9718,20.9875,330700.0
2015-04-29 09:30:00,26.56,26.64,26.51,26.6,366900.0,20.8463,20.9091,20.807,20.8777,366900.0
2015-04-29 10:00:00,26.61,26.62,26.48,26.48,368900.0,20.8855,20.8934,20.7835,20.7835,368900.0
2015-04-29 10:30:00,26.49,26.56,26.48,26.49,199400.0,20.7913,20.8463,20.7835,20.7913,199400.0
2015-04-29 11:00:00,26.49,26.53,26.48,26.49,116900.0,20.7913,20.8227,20.7835,20.7913,116900.0
2015-04-29 11:30:00,26.49,26.51,26.46,26.49,67100.0,20.7913,20.807,20.7678,20.7913,67100.0
2015-04-29 12:00:00,26.49,26.5,26.44,26.45,112500.0,20.7913,20.7992,20.7521,20.7599,112500.0
2015-04-29 12:30:00,26.45,26.51,26.44,26.5,66500.0,20.7599,20.807,20.7521,20.7992,66500.0
2015-04-29 13:00:00,26.51,26.56,26.5,26.53,167200.0,20.807,20.8463,20.7992,20.8227,167200.0
2015-04-29 13:30:00,26.53,26.6,26.52,26.58,64200.0,20.8227,20.8777,20.8149,20.862,64200.0
2015-04-29 14:00:00,26.58,26.63,26.5,26.6,153800.0,20.862,20.9012,20.7992,20.8777,153800.0
2015-04-29 14:30:00,26.6,26.66,26.55,26.56,128500.0,20.8777,20.9247,20.8384,20.8463,128500.0
2015-04-29 15:00:00,26.56,26.59,26.51,26.56,205700.0,20.8463,20.8698,20.807,20.8463,205700.0
2015-04-29 15:30:00,26.56,26.59,26.53,26.56,314900.0,20.8463,20.8698,20.8227,20.8463,314900.0
2015-04-30 09:30:00,26.7,26.81,26.63,26.69,742700.0,20.9561,21.0425,20.9012,20.9483,742700.0
2015-04-30 10:00:00,26.68,26.72,26.61,26.62,541300.0,20.9404,20.9718,20.8855,20.8934,541300.0
2015-04-30 10:30:00,26.63,26.7,26.59,26.69,317000.0,20.9012,20.9561,20.8698,20.9483,317000.0
2015-04-30 11:00:00,26.69,26.83,26.68,26.82,173000.0,20.9483,21.0582,20.9404,21.0503,173000.0
2015-04-30 11:30:00,26.83,26.85,26.72,26.72,107800.0,21.0582,21.0739,20.9718,20.9718,107800.0
2015-04-30 12:00:00,26.73,26.74,26.7,26.71,105700.0,20.9797,20.9875,20.9561,20.964,105700.0
2015-04-30 12:30:00,26.71,26.73,26.67,26.71,113100.0,20.964,20.9797,20.9326,20.964,113100.0
2015-04-30 13:00:00,26.72,26.75,26.68,26.73,106400.0,20.9718,20.9954,20.9404,20.9797,106400.0
2015-04-30 13:30:00,26.72,26.78,26.71,26.76,184400.0,20.9718,21.0189,20.964,21.0032,184400.0
2015-04-30 14:00:00,26.76,26.77,26.68,26.7,147600.0,21.0032,21.0111,20.9404,20.9561,147600.0
2015-04-30 14:30:00,26.7,26.71,26.62,26.62,199100.0,20.9561,20.964,20.8934,20.8934,199100.0
2015-04-30 15:00:00,26.62,26.66,26.57,26.6,521300.0,20.8934,20.9247,20.8541,20.8777,521300.0
2015-04-30 15:30:00,26.59,26.67,26.57,26.66,595200.0,20.8698,20.9326,20.8541,20.9247,595200.0
2015-05-01 09:30:00,26.75,26.86,26.62,26.62,195600.0,20.9954,21.0817,20.8934,20.8934,195600.0
2015-05-01 10:00:00,26.64,26.77,26.63,26.73,76700.0,20.9091,21.0111,20.9012,20.9797,76700.0
2015-05-01 10:30:00,26.74,26.79,26.69,26.72,162500.0,20.9875,21.0268,20.9483,20.9718,162500.0
2015-05-01 11:00:00,26.72,26.77,26.71,26.76,92100.0,20.9718,21.0111,20.964,21.0032,92100.0
2015-05-01 11:30:00,26.76,26.78,26.69,26.75,151300.0,21.0032,21.0189,20.9483,20.9954,151300.0
2015-05-01 12:00:00,26.74,26.75,26.69,26.74,52300.0,20.9875,20.9954,20.9483,20.9875,52300.0
2015-05-01 12:30:00,26.75,26.81,26.75,26.81,41300.0,20.9954,21.0425,20.9954,21.0425,41300.0
2015-05-01 13:00:00,26.8,26.83,26.78,26.8,79200.0,21.0346,21.0582,21.0189,21.0346,79200.0
2015-05-01 13:30:00,26.8,26.88,26.78,26.84,127700.0,21.0346,21.0974,21.0189,21.066,127700.0
2015-05-01 14:00:00,26.84,26.91,26.84,26.91,120800.0,21.066,21.121,21.066,21.121,120800.0
2015-05-01 14:30:00,26.91,26.94,26.88,26.93,230300.0,21.121,21.1445,21.0974,21.1367,230300.0
2015-05-01 15:00:00,26.93,26.96,26.93,26.94,231000.0,21.1367,21.1602,21.1367,21.1445,231000.0
2015-05-01 15:30:00,26.94,27.0,26.93,26.96,655000.0,21.1445,21.1916,21.1367,21.1602,655000.0
2015-05-04 09:30:00,26.99,27.02,26.91,27.01,218900.0,21.1838,21.2073,21.121,21.1995,218900.0
2015-05-04 10:00:00,27.01,27.05,26.95,27.05,395000.0,21.1995,21.2308,21.1524,21.2308,395000.0
2015-05-04 10:30:00,27.05,27.13,27.0,27.08,641600.0,21.2308,21.2936,21.1916,21.2544,641600.0
2015-05-04 11:00:00,27.08,27.09,27.03,27.04,123900.0,21.2544,21.2622,21.2152,21.223,123900.0
2015-05-04 11:30:00,27.04,27.07,27.02,27.07,122900.0,21.223,21.2465,21.2073,21.2465,122900.0
2015-05-04 12:00:00,27.07,27.08,27.04,27.05,132500.0,21.2465,21.2544,21.223,21.2308,132500.0
2015-05-04 12:30:00,27.05,27.07,27.04,27.05,159200.0,21.2308,21.2465,21.223,21.2308,159200.0
2015-05-04 13:00:00,27.05,27.06,27.04,27.06,206600.0,21.2308,21.2387,21.223,21.2387,206600.0
2015-05-04 13:30:00,27.05,27.09,27.05,27.08,79500.0,21.2308,21.2622,21.2308,21.2544,79500.0
2015-05-04 14:00:00,27.09,27.12,27.08,27.12,242600.0,21.2622,21.2858,21.2544,21.2858,242600.0
2015-05-04 14:30:00,27.12,27.12,27.08,27.09,160000.0,21.2858,21.2858,21.2544,21.2622,160000.0
2015-05-04 15:00:00,27.09,27.13,27.08,27.1,388200.0,21.2622,21.2936,21.2544,21.2701,388200.0
2015-05-04 15:30:00,27.1,27.16,27.07,27.14,913000.0,21.2701,21.3172,21.2465,21.3015,913000.0
2015-05-05 09:30:00,27.11,27.21,26.98,27.15,335500.0,21.2779,21.3564,21.1759,21.3093,335500.0
2015-05-05 10:00:00,27.15,27.19,27.09,27.17,350000.0,21.3093,21.3407,21.2622,21.325,350000.0
2015-05-05 10:30:00,27.17,27.2,27.14,27.15,242000.0,21.325,21.3486,21.3015,21.3093,242000.0
2015-05-05 11:00:00,27.15,27.16,27.05,27.08,194800.0,21.3093,21.3172,21.2308,21.2544,194800.0
2015-05-05 11:30:00,27.08,27.1,27.05,27.09,223900.0,21.2544,21.2701,21.2308,21.2622,223900.0
2015-05-05 12:00:00,27.1,27.17,27.09,27.12,109500.0,21.2701,21.325,21.2622,21.2858,109500.0
2015-05-05 12:30:00,27.12,27.18,27.12,27.17,159900.0,21.2858,21.3329,21.2858,21.325,159900.0
2015-05-05 13:00:00,27.17,27.19,27.08,27.16,260300.0,21.325,21.3407,21.2544,21.3172,260300.0
2015-05-05 13:30:00,27.15,27.2,27.13,27.14,230000.0,21.3093,21.3486,21.2936,21.3015,230000.0
2015-05-05 14:00:00,27.14,27.15,27.11,27.13,188200.0,21.3015,21.3093,21.2779,21.2936,188200.0
2015-05-05 14:30:00,27.13,27.15,27.06,27.08,205800.0,21.2936,21.3093,21.2387,21.2544,205800.0
2015-05-05 15:00:00,27.07,27.11,27.05,27.11,313100.0,21.2465,21.2779,21.2308,21.2779,313100.0
2015-05-05 15:30:00,27.1,27.14,27.09,27.09,711500.0,21.2701,21.3015,21.2622,21.2622,711500.0
2015-05-06 09:30:00,27.12,27.15,26.83,26.94,888700.0,21.2858,21.3093,21.0582,21.1445,888700.0
2015-05-06 10:00:00,26.94,26.95,26.77,26.81,432100.0,21.1445,21.1524,21.0111,21.0425,432100.0
2015-05-06 10:30:00,26.81,26.82,26.74,26.8,427500.0,21.0425,21.0503,20.9875,21.0346,427500.0
2015-05-06 11:00:00,26.79,26.82,26.72,26.76,140500.0,21.0268,21.0503,20.9718,21.0032,140500.0
2015-05-06 11:30:00,26.77,26.85,26.74,26.85,100200.0,21.0111,21.0739,20.9875,21.0739,100200.0
2015-05-06 12:00:00,26.85,26.85,26.75,26.76,108900.0,21.0739,21.0739,20.9954,21.0032,108900.0
2015-05-06 12:30:00,26.76,26.77,26.7,26.76,107900.0,21.0032,21.0111,20.9561,21.0032,107900.0
2015-05-06 13:00:00,26.75,26.81,26.72,26.76,287000.0,20.9954,21.0425,20.9718,21.0032,287000.0
2015-05-06 13:30:00,26.76,26.77,26.7,26.73,107900.0,21.0032,21.0111,20.9561,20.9797,107900.0
2015-05-06 14:00:00,26.73,26.74,26.7,26.71,105500.0,20.9797,20.9875,20.9561,20.964,105500.0
2015-05-06 14:30:00,26.72,26.73,26.67,26.71,290400.0,20.9718,20.9797,20.9326,20.964,290400.0
2015-05-06 15:00:00,26.71,26.78,26.69,26.78,310400.0,20.964,21.0189,20.9483,21.0189,310400.0
2015-05-06 15:30:00,26.78,26.84,26.75,26.83,472400.0,21.0189,21.066,20.9954,21.0582,472400.0
2015-05-07 09:30:00,26.83,26.9,26.74,26.79,168000.0,21.0582,21.1131,20.9875,21.0268,168000.0
2015-05-07 10:00:00,26.77,26.96,26.77,26.92,375900.0,21.0111,21.1602,21.0111,21.1288,375900.0
2015-05-07 10:30:00,26.91,26.97,26.86,26.94,209400.0,21.121,21.1681,21.0817,21.1445,209400.0
2015-05-07 11:00:00,26.94,27.0,26.92,26.98,177100.0,21.1445,21.1916,21.1288,21.1759,177100.0
2015-05-07 11:30:00,26.98,27.0,26.93,26.93,262700.0,21.1759,21.1916,21.1367,21.1367,262700.0
2015-05-07 12:00:00,26.93,27.0,26.92,26.98,111800.0,21.1367,21.1916,21.1288,21.1759,111800.0
2015-05-07 12:30:00,26.99,27.01,26.97,26.99,157600.0,21.1838,21.1995,21.1681,21.1838,157600.0
2015-05-07 13:00:00,26.98,27.0,26.95,26.99,126400.0,21.1759,21.1916,21.1524,21.1838,126400.0
2015-05-07 13:30:00,26.99,27.0,26.98,27.0,98900.0,21.1838,21.1916,21.1759,21.1916,98900.0
2015-05-07 14:00:00,27.0,27.0,26.96,26.96,153000.0,21.1916,21.1916,21.1602,21.1602,153000.0
2015-05-07 14:30:00,26.96,26.97,26.94,26.96,181400.0,21.1602,21.1681,21.1445,21.1602,181400.0
2015-05-07 15:00:00,26.96,26.98,26.91,26.95,344300.0,21.1602,21.1759,21.121,21.1524,344300.0
2015-05-07 15:30:00,26.95,26.96,26.93,26.96,886400.0,21.1524,21.1602,21.1367,21.1602,886400.0
2015-05-08 09:30:00,27.15,27.25,27.06,27.21,301100.0,21.3093,21.3878,21.2387,21.3564,301100.0
2015-05-08 10:00:00,27.2,27.25,27.11,27.14,143500.0,21.3486,21.3878,21.2779,21.3015,143500.0
2015-05-08 10:30:00,27.14,27.22,27.12,27.17,158300.0,21.3015,21.3643,21.2858,21.325,158300.0
2015-05-08 11:00:00,27.17,27.2,27.12,27.15,317500.0,21.325,21.3486,21.2858,21.3093,317500.0
2015-05-08 11:30:00,27.15,27.21,27.14,27.19,173700.0,21.3093,21.3564,21.3015,21.3407,173700.0
2015-05-08 12:00:00,27.2,27.2,27.11,27.12,122200.0,21.3486,21.3486,21.2779,21.2858,122200.0
2015-05-08 12:30:00,27.12,27.15,27.1,27.1,52100.0,21.2858,21.3093,21.2701,21.2701,52100.0
2015-05-08 13:00:00,27.1,27.12,27.09,27.11,68400.0,21.2701,21.2858,21.2622,21.2779,68400.0
2015-05-08 13:30:00,27.1,27.11,27.05,27.07,78100.0,21.2701,21.2779,21.2308,21.2465,78100.0
2015-05-08 14:00:00,27.07,27.11,27.06,27.06,114400.0,21.2465,21.2779,21.2387,21.2387,114400.0
2015-05-08 14:30:00,27.06,27.11,27.05,27.11,122200.0,21.2387,21.2779,21.2308,21.2779,122200.0
2015-05-08 15:00:00,27.11,27.11,27.07,27.1,167600.0,21.2779,21.2779,21.2465,21.2701,167600.0
2015-05-08 15:30:00,27.1,27.15,27.09,27.14,476500.0,21.2701,21.3093,21.2622,21.3015,476500.0
2015-05-11 09:30:00,27.05,27.09,26.96,27.09,152400.0,21.2308,21.2622,21.1602,21.2622,152400.0
2015-05-11 10:00:00,27.09,27.16,27.06,27.06,143200.0,21.2622,21.3172,21.2387,21.2387,143200.0
2015-05-11 10:30:00,27.07,27.12,27.03,27.1,168300.0,21.2465,21.2858,21.2152,21.2701,168300.0
2015-05-11 11:00:00,27.09,27.17,27.07,27.14,145900.0,21.2622,21.325,21.2465,21.3015,145900.0
2015-05-11 11:30:00,27.13,27.14,27.05,27.07,125900.0,21.2936,21.3015,21.2308,21.2465,125900.0
2015-05-11 12:00:00,27.07,27.07,27.0,27.04,118900.0,21.2465,21.2465,21.1916,21.223,118900.0
2015-05-11 12:30:00,27.04,27.08,27.02,27.07,255500.0,21.223,21.2544,21.2073,21.2465,255500.0
2015-05-11 13:00:00,27.07,27.08,27.05,27.08,50700.0,21.2465,21.2544,21.2308,21.2544,50700.0
2015-05-11 13:30:00,27.08,27.08,27.04,27.04,116000.0,21.2544,21.2544,21.223,21.223,116000.0
2015-05-11 14:00:00,27.05,27.1,27.04,27.09,170900.0,21.2308,21.2701,21.223,21.2622,170900.0
2015-05-11 14:30:00,27.1,27.1,27.02,27.03,198200.0,21.2701,21.2701,21.2073,21.2152,198200.0
2015-05-11 15:00:00,27.03,27.11,27.01,27.1,177000.0,21.2152,21.2779,21.1995,21.2701,177000.0
2015-05-11 15:30:00,27.1,27.1,27.06,27.07,546800.0,21.2701,21.2701,21.2387,21.2465,546800.0
2015-05-12 09:30:00,26.92,27.0,26.85,26.89,417200.0,21.1288,21.1916,21.0739,21.1053,417200.0
2015-05-12 10:00:00,26.88,26.92,26.8,26.83,635300.0,21.0974,21.1288,21.0346,21.0582,635300.0
2015-05-12 10:30:00,26.82,26.95,26.82,26.9,193700.0,21.0503,21.1524,21.0503,21.1131,193700.0
2015-05-12 11:00:00,26.91,26.96,26.9,26.94,217100.0,21.121,21.1602,21.1131,21.1445,217100.0
2015-05-12 11:30:00,26.94,27.0,26.93,26.97,125200.0,21.1445,21.1916,21.1367,21.1681,125200.0
2015-05-12 12:00:00,26.97,26.99,26.93,26.98,153700.0,21.1681,21.1838,21.1367,21.1759,153700.0
2015-05-12 12:30:00,26.98,27.0,26.96,26.99,93800.0,21.1759,21.1916,21.1602,21.1838,93800.0
2015-05-12 13:00:00,26.99,27.0,26.96,26.96,86400.0,21.1838,21.1916,21.1602,21.1602,86400.0
2015-05-12 13:30:00,26.96,26.97,26.94,26.95,84700.0,21.1602,21.1681,21.1445,21.1524,84700.0
2015-05-12 14:00:00,26.95,27.0,26.94,26.99,80300.0,21.1524,21.1916,21.1445,21.1838,80300.0
2015-05-12 14:30:00,27.0,27.01,26.95,26.97,237300.0,21.1916,21.1995,21.1524,21.1681,237300.0
2015-05-12 15:00:00,26.97,27.0,26.96,26.98,219500.0,21.1681,21.1916,21.1602,21.1759,219500.0
2015-05-12 15:30:00,26.97,26.99,26.96,26.96,587300.0,21.1681,21.1838,21.1602,21.1602,587300.0
2015-05-13 09:30:00,26.96,27.01,26.81,26.98,204100.0,21.1602,21.1995,21.0425,21.1759,204100.0
2015-05-13 10:00:00,26.99,27.02,26.95,26.98,131600.0,21.1838,21.2073,21.1524,21.1759,131600.0
2015-05-13 10:30:00,26.98,27.02,26.96,26.97,178800.0,21.1759,21.2073,21.1602,21.1681,178800.0
2015-05-13 11:00:00,26.96,27.0,26.93,26.97,131700.0,21.1602,21.1916,21.1367,21.1681,131700.0
2015-05-13 11:30:00,26.97,27.03,26.96,27.01,81400.0,21.1681,21.2152,21.1602,21.1995,81400.0
2015-05-13 12:00:00,27.02,27.07,27.0,27.02,171000.0,21.2073,21.2465,21.1916,21.2073,171000.0
2015-05-13 12:30:00,27.02,27.04,26.99,26.99,51600.0,21.2073,21.223,21.1838,21.1838,51600.0
2015-05-13 13:00:00,26.99,27.05,26.99,27.03,92400.0,21.1838,21.2308,21.1838,21.2152,92400.0
2015-05-13 13:30:00,27.03,27.04,27.0,27.03,75900.0,21.2152,21.223,21.1916,21.2152,75900.0
2015-05-13 14:00:00,27.03,27.05,27.0,27.02,157600.0,21.2152,21.2308,21.1916,21.2073,157600.0
2015-05-13 14:30:00,27.02,27.03,26.98,26.98,112100.0,21.2073,21.2152,21.1759,21.1759,112100.0
2015-05-13 15:00:00,26.99,27.02,26.98,26.99,190900.0,21.1838,21.2073,21.1759,21.1838,190900.0
2015-05-13 15:30:00,26.99,27.0,26.96,26.99,329300.0,21.1838,21.1916,21.1602,21.1838,329300.0
2015-05-14 09:30:00,27.14,27.2,27.0,27.09,299100.0,21.3015,21.3486,21.1916,21.2622,299100.0
2015-05-14 10:00:00,27.1,27.24,27.09,27.23,127900.0,21.2701,21.38,21.2622,21.3721,127900.0
2015-05-14 10:30:00,27.23,27.25,27.17,27.2,109200.0,21.3721,21.3878,21.325,21.3486,109200.0
2015-05-14 11:00:00,27.2,27.21,27.16,27.18,72900.0,21.3486,21.3564,21.3172,21.3329,72900.0
2015-05-14 11:30:00,27.18,27.18,27.12,27.18,81400.0,21.3329,21.3329,21.2858,21.3329,81400.0
2015-05-14 12:00:00,27.18,27.24,27.17,27.24,121500.0,21.3329,21.38,21.325,21.38,121500.0
2015-05-14 12:30:00,27.24,27.25,27.22,27.23,49700.0,21.38,21.3878,21.3643,21.3721,49700.0
2015-05-14 13:00:00,27.23,27.24,27.2,27.22,121900.0,21.3721,21.38,21.3486,21.3643,121900.0
2015-05-14 13:30:00,27.22,27.27,27.21,27.27,119400.0,21.3643,21.4035,21.3564,21.4035,119400.0
2015-05-14 14:00:00,27.27,27.32,27.26,27.32,107600.0,21.4035,21.4428,21.3957,21.4428,107600.0
2015-05-14 14:30:00,27.32,27.36,27.31,27.36,188000.0,21.4428,21.4742,21.4349,21.4742,188000.0
2015-05-14 15:00:00,27.36,27.38,27.32,27.37,618800.0,21.4742,21.4899,21.4428,21.482,618800.0
2015-05-14 15:30:00,27.38,27.4,27.33,27.39,612600.0,21.4899,21.5056,21.4506,21.4977,612600.0
2015-05-15 09:30:00,27.41,27.47,27.34,27.43,688700.0,21.5134,21.5605,21.4585,21.5291,688700.0
2015-05-15 10:00:00,27.43,27.44,27.38,27.43,320500.0,21.5291,21.537,21.4899,21.5291,320500.0
2015-05-15 10:30:00,27.43,27.55,27.42,27.53,425100.0,21.5291,21.6233,21.5213,21.6076,425100.0
2015-05-15 11:00:00,27.53,27.54,27.41,27.41,183900.0,21.6076,21.6154,21.5134,21.5134,183900.0
2015-05-15 11:30:00,27.41,27.41,27.31,27.34,270800.0,21.5134,21.5134,21.4349,21.4585,270800.0
2015-05-15 12:00:00,27.34,27.35,27.29,27.29,154800.0,21.4585,21.4663,21.4192,21.4192,154800.0
2015-05-15 12:30:00,27.29,27.3,27.25,27.26,284200.0,21.4192,21.4271,21.3878,21.3957,284200.0
2015-05-15 13:00:00,27.26,27.27,27.19,27.19,197900.0,21.3957,21.4035,21.3407,21.3407,197900.0
2015-05-15 13:30:00,27.19,27.2,27.17,27.19,156000.0,21.3407,21.3486,21.325,21.3407,156000.0
2015-05-15 14:00:00,27.19,27.21,27.17,27.2,108200.0,21.3407,21.3564,21.325,21.3486,108200.0
2015-05-15 14:30:00,27.19,27.22,27.17,27.21,428600.0,21.3407,21.3643,21.325,21.3564,428600.0
2015-05-15 15:00:00,27.21,27.25,27.18,27.2,389100.0,21.3564,21.3878,21.3329,21.3486,389100.0
2015-05-15 15:30:00,27.2,27.25,27.19,27.23,935900.0,21.3486,21.3878,21.3407,21.3721,935900.0
2015-05-18 09:30:00,27.25,27.3,27.2,27.22,232300.0,21.3878,21.4271,21.3486,21.3643,232300.0
2015-05-18 10:00:00,27.21,27.23,27.15,27.17,160800.0,21.3564,21.3721,21.3093,21.325,160800.0
2015-05-18 10:30:00,27.18,27.22,27.13,27.17,211600.0,21.3329,21.3643,21.2936,21.325,211600.0
2015-05-18 11:00:00,27.16,27.19,27.15,27.19,100700.0,21.3172,21.3407,21.3093,21.3407,100700.0
2015-05-18 11:30:00,27.19,27.21,27.18,27.19,167400.0,21.3407,21.3564,21.3329,21.3407,167400.0
2015-05-18 12:00:00,27.19,27.23,27.16,27.17,107700.0,21.3407,21.3721,21.3172,21.325,107700.0
2015-05-18 12:30:00,27.17,27.17,27.15,27.15,75300.0,21.325,21.325,21.3093,21.3093,75300.0
2015-05-18 13:00:00,27.15,27.17,27.12,27.15,137800.0,21.3093,21.325,21.2858,21.3093,137800.0
2015-05-18 13:30:00,27.15,27.17,27.13,27.14,143600.0,21.3093,21.325,21.2936,21.3015,143600.0
2015-05-18 14:00:00,27.14,27.15,27.13,27.15,139300.0,21.3015,21.3093,21.2936,21.3093,139300.0
2015-05-18 14:30:00,27.14,27.19,27.13,27.19,219800.0,21.3015,21.3407,21.2936,21.3407,219800.0
2015-05-18 15:00:00,27.19,27.25,27.18,27.24,309300.0,21.3407,21.3878,21.3329,21.38,309300.0
2015-05-18 15:30:00,27.24,27.27,27.22,27.24,791800.0,21.38,21.4035,21.3643,21.38,791800.0
2015-05-19 09:30:00,27.31,27.32,27.2,27.22,330700.0,21.4349,21.4428,21.3486,21.3643,330700.0
2015-05-19 10:00:00,27.21,27.31,27.2,27.3,124100.0,21.3564,21.4349,21.3486,21.4271,124100.0
2015-05-19 10:30:00,27.3,27.3,27.2,27.21,310700.0,21.4271,21.4271,21.3486,21.3564,310700.0
2015-05-19 11:00:00,27.22,27.28,27.22,27.25,106100.0,21.3643,21.4114,21.3643,21.3878,106100.0
2015-05-19 11:30:00,27.25,27.26,27.2,27.25,170500.0,21.3878,21.3957,21.3486,21.3878,170500.0
2015-05-19 12:00:00,27.25,27.27,27.19,27.2,148400.0,21.3878,21.4035,21.3407,21.3486,148400.0
2015-05-19 12:30:00,27.19,27.23,27.19,27.22,184500.0,21.3407,21.3721,21.3407,21.3643,184500.0
2015-05-19 13:00:00,27.22,27.23,27.22,27.22,91300.0,21.3643,21.3721,21.3643,21.3643,91300.0
2015-05-19 13:30:00,27.22,27.23,27.22,27.23,94000.0,21.3643,21.3721,21.3643,21.3721,94000.0
2015-05-19 14:00:00,27.22,27.23,27.19,27.2,155100.0,21.3643,21.3721,21.3407,21.3486,155100.0
2015-05-19 14:30:00,27.2,27.2,27.15,27.17,143200.0,21.3486,21.3486,21.3093,21.325,143200.0
2015-05-19 15:00:00,27.17,27.2,27.16,27.2,217400.0,21.325,21.3486,21.3172,21.3486,217400.0
2015-05-19 15:30:00,27.2,27.27,27.19,27.25,548300.0,21.3486,21.4035,21.3407,21.3878,548300.0
2015-05-20 09:30:00,27.41,27.45,27.25,27.36,445700.0,21.5134,21.5448,21.3878,21.4742,445700.0
2015-05-20 10:00:00,27.35,27.38,27.32,27.32,417200.0,21.4663,21.4899,21.4428,21.4428,417200.0
2015-05-20 10:30:00,27.32,27.34,27.24,27.24,128200.0,21.4428,21.4585,21.38,21.38,128200.0
2015-05-20 11:00:00,27.24,27.28,27.22,27.24,193500.0,21.38,21.4114,21.3643,21.38,193500.0
2015-05-20 11:30:00,27.25,27.26,27.22,27.23,99500.0,21.3878,21.3957,21.3643,21.3721,99500.0
2015-05-20 12:00:00,27.23,27.27,27.22,27.24,187300.0,21.3721,21.4035,21.3643,21.38,187300.0
2015-05-20 12:30:00,27.24,27.28,27.22,27.24,303600.0,21.38,21.4114,21.3643,21.38,303600.0
2015-05-20 13:00:00,27.24,27.27,27.22,27.25,94000.0,21.38,21.4035,21.3643,21.3878,94000.0
2015-05-20 13:30:00,27.25,27.26,27.21,27.24,113700.0,21.3878,21.3957,21.3564,21.38,113700.0
2015-05-20 14:00:00,27.24,27.32,27.23,27.26,172100.0,21.38,21.4428,21.3721,21.3957,172100.0
2015-05-20 14:30:00,27.27,27.31,27.25,27.3,149700.0,21.4035,21.4349,21.3878,21.4271,149700.0
2015-05-20 15:00:00,27.3,27.32,27.24,27.28,283200.0,21.4271,21.4428,21.38,21.4114,283200.0
2015-05-20 15:30:00,27.27,27.34,27.25,27.31,757300.0,21.4035,21.4585,21.3878,21.4349,757300.0
2015-05-21 09:30:00,27.23,27.38,27.16,27.38,200500.0,21.3721,21.4899,21.3172,21.4899,200500.0
2015-05-21 10:00:00,27.39,27.39,27.31,27.37,230900.0,21.4977,21.4977,21.4349,21.482,230900.0
2015-05-21 10:30:00,27.37,27.37,27.3,27.3,98200.0,21.482,21.482,21.4271,21.4271,98200.0
2015-05-21 11:00:00,27.3,27.31,27.26,27.28,94000.0,21.4271,21.4349,21.3957,21.4114,94000.0
2015-05-21 11:30:00,27.29,27.32,27.27,27.28,61900.0,21.4192,21.4428,21.4035,21.4114,61900.0
2015-05-21 12:00:00,27.28,27.28,27.25,27.26,73400.0,21.4114,21.4114,21.3878,21.3957,73400.0
2015-05-21 12:30:00,27.27,27.29,27.25,27.25,58400.0,21.4035,21.4192,21.3878,21.3878,58400.0
2015-05-21 13:00:00,27.25,27.28,27.22,27.28,160000.0,21.3878,21.4114,21.3643,21.4114,160000.0
2015-05-21 13:30:00,27.27,27.29,27.26,27.29,148100.0,21.4035,21.4192,21.3957,21.4192,148100.0
2015-05-21 14:00:00,27.28,27.37,27.27,27.36,139700.0,21.4114,21.482,21.4035,21.4742,139700.0
2015-05-21 14:30:00,27.36,27.37,27.31,27.32,156400.0,21.4742,21.482,21.4349,21.4428,156400.0
2015-05-21 15:00:00,27.32,27.38,27.29,27.38,235100.0,21.4428,21.4899,21.4192,21.4899,235100.0
2015-05-21 15:30:00,27.38,27.42,27.33,27.34,448800.0,21.4899,21.5213,21.4506,21.4585,448800.0
2015-05-22 09:30:00,27.35,27.5,27.34,27.46,300600.0,21.4663,21.584,21.4585,21.5526,300600.0
2015-05-22 10:00:00,27.46,27.47,27.31,27.34,130700.0,21.5526,21.5605,21.4349,21.4585,130700.0
2015-05-22 10:30:00,27.35,27.37,27.31,27.32,79200.0,21.4663,21.482,21.4349,21.4428,79200.0
2015-05-22 11:00:00,27.33,27.37,27.29,27.37,195600.0,21.4506,21.482,21.4192,21.482,195600.0
2015-05-22 11:30:00,27.37,27.37,27.35,27.36,87800.0,21.482,21.482,21.4663,21.4742,87800.0
2015-05-22 12:00:00,27.36,27.38,27.35,27.38,102800.0,21.4742,21.4899,21.4663,21.4899,102800.0
2015-05-22 12:30:00,27.38,27.38,27.36,27.38,94600.0,21.4899,21.4899,21.4742,21.4899,94600.0
2015-05-22 13:00:00,27.38,27.4,27.35,27.38,274700.0,21.4899,21.5056,21.4663,21.4899,274700.0
2015-05-22 13:30:00,27.38,27.4,27.37,27.4,133600.0,21.4899,21.5056,21.482,21.5056,133600.0
2015-05-22 14:00:00,27.4,27.4,27.31,27.32,163800.0,21.5056,21.5056,21.4349,21.4428,163800.0
2015-05-22 14:30:00,27.32,27.33,27.29,27.3,68300.0,21.4428,21.4506,21.4192,21.4271,68300.0
2015-05-22 15:00:00,27.3,27.32,27.27,27.27,88800.0,21.4271,21.4428,21.4035,21.4035,88800.0
2015-05-22 15:30:00,27.27,27.31,27.26,27.29,651200.0,21.4035,21.4349,21.3957,21.4192,651200.0
2015-05-26 09:30:00,27.24,27.29,27.2,27.26,326300.0,21.38,21.4192,21.3486,21.3957,326300.0
2015-05-26 10:00:00,27.26,27.33,27.23,27.25,349100.0,21.3957,21.4506,21.3721,21.3878,349100.0
2015-05-26 10:30:00,27.25,27.25,27.15,27.15,624600.0,21.3878,21.3878,21.3093,21.3093,624600.0
2015-05-26 11:00:00,27.16,27.17,27.08,27.17,223900.0,21.3172,21.325,21.2544,21.325,223900.0
2015-05-26 11:30:00,27.17,27.25,27.15,27.24,312500.0,21.325,21.3878,21.3093,21.38,312500.0
2015-05-26 12:00:00,27.24,27.25,27.17,27.17,410100.0,21.38,21.3878,21.325,21.325,410100.0
2015-05-26 12:30:00,27.18,27.18,27.11,27.14,122300.0,21.3329,21.3329,21.2779,21.3015,122300.0
2015-05-26 13:00:00,27.14,27.17,27.13,27.14,153000.0,21.3015,21.325,21.2936,21.3015,153000.0
2015-05-26 13:30:00,27.14,27.15,27.08,27.09,222800.0,21.3015,21.3093,21.2544,21.2622,222800.0
2015-05-26 14:00:00,27.09,27.13,27.08,27.13,131400.0,21.2622,21.2936,21.2544,21.2936,131400.0
2015-05-26 14:30:00,27.12,27.16,27.12,27.15,260300.0,21.2858,21.3172,21.2858,21.3093,260300.0
2015-05-26 15:00:00,27.14,27.15,27.07,27.11,314600.0,21.3015,21.3093,21.2465,21.2779,314600.0
2015-05-26 15:30:00,27.11,27.14,27.09,27.09,698500.0,21.2779,21.3015,21.2622,21.2622,698500.0
2015-05-27 09:30:00,27.22,27.22,27.08,27.16,164400.0,21.3643,21.3643,21.2544,21.3172,164400.0
2015-05-27 10:00:00,27.16,27.23,27.15,27.17,195200.0,21.3172,21.3721,21.3093,21.325,195200.0
2015-05-27 10:30:00,27.17,27.22,27.16,27.21,70400.0,21.325,21.3643,21.3172,21.3564,70400.0
2015-05-27 11:00:00,27.21,27.23,27.2,27.23,47800.0,21.3564,21.3721,21.3486,21.3721,47800.0
2015-05-27 11:30:00,27.23,27.25,27.18,27.19,97500.0,21.3721,21.3878,21.3329,21.3407,97500.0
2015-05-27 12:00:00,27.19,27.26,27.18,27.26,33500.0,21.3407,21.3957,21.3329,21.3957,33500.0
2015-05-27 12:30:00,27.26,27.27,27.23,27.23,196000.0,21.3957,21.4035,21.3721,21.3721,196000.0
2015-05-27 13:00:00,27.24,27.27,27.23,27.25,65000.0,21.38,21.4035,21.3721,21.3878,65000.0
2015-05-27 13:30:00,27.25,27.27,27.24,27.25,63700.0,21.3878,21.4035,21.38,21.3878,63700.0
2015-05-27 14:00:00,27.24,27.29,27.24,27.25,92900.0,21.38,21.4192,21.38,21.3878,92900.0
2015-05-27 14:30:00,27.25,27.26,27.22,27.24,102000.0,21.3878,21.3957,21.3643,21.38,102000.0
2015-05-27 15:00:00,27.24,27.28,27.23,27.26,165700.0,21.38,21.4114,21.3721,21.3957,165700.0
2015-05-27 15:30:00,27.26,27.3,27.24,27.26,267300.0,21.3957,21.4271,21.38,21.3957,267300.0
2015-05-28 09:30:00,27.18,27.26,27.16,27.17,132900.0,21.3329,21.3957,21.3172,21.325,132900.0
2015-05-28 10:00:00,27.17,27.25,27.16,27.21,74800.0,21.325,21.3878,21.3172,21.3564,74800.0
2015-05-28 10:30:00,27.21,27.27,27.17,27.22,204000.0,21.3564,21.4035,21.325,21.3643,204000.0
2015-05-28 11:00:00,27.22,27.28,27.21,27.25,110800.0,21.3643,21.4114,21.3564,21.3878,110800.0
2015-05-28 11:30:00,27.25,27.26,27.18,27.2,326500.0,21.3878,21.3957,21.3329,21.3486,326500.0
2015-05-28 12:00:00,27.2,27.29,27.18,27.29,117300.0,21.3486,21.4192,21.3329,21.4192,117300.0
2015-05-28 12:30:00,27.29,27.3,27.25,27.29,159100.0,21.4192,21.4271,21.3878,21.4192,159100.0
2015-05-28 13:00:00,27.28,27.31,27.28,27.3,174000.0,21.4114,21.4349,21.4114,21.4271,174000.0
2015-05-28 13:30:00,27.29,27.31,27.28,27.29,93400.0,21.4192,21.4349,21.4114,21.4192,93400.0
2015-05-28 14:00:00,27.3,27.36,27.28,27.35,154400.0,21.4271,21.4742,21.4114,21.4663,154400.0
2015-05-28 14:30:00,27.35,27.38,27.31,27.34,1484800.0,21.4663,21.4899,21.4349,21.4585,1484800.0
2015-05-28 15:00:00,27.34,27.35,27.32,27.33,349900.0,21.4585,21.4663,21.4428,21.4506,349900.0
2015-05-28 15:30:00,27.33,27.43,27.32,27.43,2168700.0,21.4506,21.5291,21.4428,21.5291,2168700.0
2015-05-29 09:30:00,27.37,27.43,27.26,27.35,365500.0,21.482,21.5291,21.3957,21.4663,365500.0
2015-05-29 10:00:00,27.35,27.37,27.32,27.33,241400.0,21.4663,21.482,21.4428,21.4506,241400.0
2015-05-29 10:30:00,27.33,27.35,27.21,27.26,1649200.0,21.4506,21.4663,21.3564,21.3957,1649200.0
2015-05-29 11:00:00,27.26,27.3,27.23,27.25,781500.0,21.3957,21.4271,21.3721,21.3878,781500.0
2015-05-29 11:30:00,27.26,27.31,27.24,27.29,2358200.0,21.3957,21.4349,21.38,21.4192,2358200.0
2015-05-29 12:00:00,27.3,27.32,27.27,27.31,247300.0,21.4271,21.4428,21.4035,21.4349,247300.0
2015-05-29 12:30:00,27.31,27.31,27.27,27.29,291800.0,21.4349,21.4349,21.4035,21.4192,291800.0
2015-05-29 13:00:00,27.29,27.32,27.27,27.3,200100.0,21.4192,21.4428,21.4035,21.4271,200100.0
2015-05-29 13:30:00,27.31,27.31,27.27,27.3,177100.0,21.4349,21.4349,21.4035,21.4271,177100.0
2015-05-29 14:00:00,27.29,27.3,27.24,27.24,250700.0,21.4192,21.4271,21.38,21.38,250700.0
2015-05-29 14:30:00,27.24,27.28,27.23,27.28,405000.0,21.38,21.4114,21.3721,21.4114,405000.0
2015-05-29 15:00:00,27.27,27.31,27.26,27.31,484100.0,21.4035,21.4349,21.3957,21.4349,484100.0
2015-05-29 15:30:00,27.31,27.36,27.3,27.33,1977300.0,21.4349,21.4742,21.4271,21.4506,1977300.0
2015-06-01 09:30:00,27.43,27.49,27.34,27.39,751534.0,21.5291,21.5762,21.4585,21.4977,751534.0
2015-06-01 10:00:00,27.39,27.44,27.3,27.39,361165.0,21.4977,21.537,21.4271,21.4977,361165.0
2015-06-01 10:30:00,27.39,27.44,27.36,27.42,445296.0,21.4977,21.537,21.4742,21.5213,445296.0
2015-06-01 11:00:00,27.43,27.5,27.42,27.42,295735.0,21.5291,21.584,21.5213,21.5213,295735.0
2015-06-01 11:30:00,27.43,27.45,27.38,27.39,163045.0,21.5291,21.5448,21.4899,21.4977,163045.0
2015-06-01 12:00:00,27.38,27.44,27.38,27.44,152591.0,21.4899,21.537,21.4899,21.537,152591.0
2015-06-01 12:30:00,27.44,27.46,27.39,27.42,137097.0,21.537,21.5526,21.4977,21.5213,137097.0
2015-06-01 13:00:00,27.42,27.42,27.38,27.39,95632.0,21.5213,21.5213,21.4899,21.4977,95632.0
2015-06-01 13:30:00,27.4,27.41,27.38,27.41,127936.0,21.5056,21.5134,21.4899,21.5134,127936.0
2015-06-01 14:00:00,27.4,27.42,27.38,27.41,149136.0,21.5056,21.5213,21.4899,21.5134,149136.0
2015-06-01 14:30:00,27.41,27.42,27.38,27.39,113886.0,21.5134,21.5213,21.4899,21.4977,113886.0
2015-06-01 15:00:00,27.39,27.4,27.35,27.35,293165.0,21.4977,21.5056,21.4663,21.4663,293165.0
2015-06-01 15:30:00,27.35,27.36,27.31,27.35,1190399.0,21.4663,21.4742,21.4349,21.4663,1190399.0
2015-06-02 09:30:00,27.24,27.37,27.24,27.33,622269.0,21.38,21.482,21.38,21.4506,622269.0
2015-06-02 10:00:00,27.32,27.39,27.3,27.35,681440.0,21.4428,21.4977,21.4271,21.4663,681440.0
2015-06-02 10:30:00,27.35,27.43,27.33,27.39,413098.0,21.4663,21.5291,21.4506,21.4977,413098.0
2015-06-02 11:00:00,27.39,27.4,27.36,27.39,111944.0,21.4977,21.5056,21.4742,21.4977,111944.0
2015-06-02 11:30:00,27.39,27.4,27.35,27.35,76264.0,21.4977,21.5056,21.4663,21.4663,76264.0
2015-06-02 12:00:00,27.35,27.46,27.35,27.46,140936.0,21.4663,21.5526,21.4663,21.5526,140936.0
2015-06-02 12:30:00,27.45,27.5,27.45,27.49,116008.0,21.5448,21.584,21.5448,21.5762,116008.0
2015-06-02 13:00:00,27.49,27.52,27.48,27.48,155071.0,21.5762,21.5997,21.5683,21.5683,155071.0
2015-06-02 13:30:00,27.48,27.49,27.44,27.44,313996.0,21.5683,21.5762,21.537,21.537,313996.0
2015-06-02 14:00:00,27.45,27.45,27.38,27.38,228784.0,21.5448,21.5448,21.4899,21.4899,228784.0
2015-06-02 14:30:00,27.38,27.4,27.36,27.38,198418.0,21.4899,21.5056,21.4742,21.4899,198418.0
2015-06-02 15:00:00,27.38,27.38,27.32,27.36,308097.0,21.4899,21.4899,21.4428,21.4742,308097.0
2015-06-02 15:30:00,27.37,27.4,27.35,27.38,549654.0,21.482,21.5056,21.4663,21.4899,549654.0
2015-06-03 09:30:00,27.48,27.52,27.35,27.39,168317.0,21.5683,21.5997,21.4663,21.4977,168317.0
2015-06-03 10:00:00,27.38,27.52,27.35,27.51,187839.0,21.4899,21.5997,21.4663,21.5919,187839.0
2015-06-03 10:30:00,27.51,27.52,27.43,27.48,120366.0,21.5919,21.5997,21.5291,21.5683,120366.0
2015-06-03 11:00:00,27.48,27.53,27.47,27.51,138147.0,21.5683,21.6076,21.5605,21.5919,138147.0
2015-06-03 11:30:00,27.52,27.53,27.47,27.49,181869.0,21.5997,21.6076,21.5605,21.5762,181869.0
2015-06-03 12:00:00,27.49,27.49,27.44,27.46,166572.0,21.5762,21.5762,21.537,21.5526,166572.0
2015-06-03 12:30:00,27.46,27.5,27.43,27.5,188263.0,21.5526,21.584,21.5291,21.584,188263.0
2015-06-03 13:00:00,27.5,27.5,27.47,27.48,87982.0,21.584,21.584,21.5605,21.5683,87982.0
2015-06-03 13:30:00,27.48,27.5,27.47,27.48,186129.0,21.5683,21.584,21.5605,21.5683,186129.0
2015-06-03 14:00:00,27.48,27.55,27.47,27.55,223692.0,21.5683,21.6233,21.5605,21.6233,223692.0
2015-06-03 14:30:00,27.55,27.56,27.53,27.55,170110.0,21.6233,21.6311,21.6076,21.6233,170110.0
2015-06-03 15:00:00,27.55,27.59,27.52,27.53,185854.0,21.6233,21.6547,21.5997,21.6076,185854.0
2015-06-03 15:30:00,27.52,27.59,27.51,27.58,732585.0,21.5997,21.6547,21.5919,21.6468,732585.0
2015-06-04 09:30:00,27.44,27.53,27.42,27.48,298741.0,21.537,21.6076,21.5213,21.5683,298741.0
2015-06-04 10:00:00,27.47,27.49,27.43,27.43,241155.0,21.5605,21.5762,21.5291,21.5291,241155.0
2015-06-04 10:30:00,27.43,27.43,27.34,27.34,129576.0,21.5291,21.5291,21.4585,21.4585,129576.0
2015-06-04 11:00:00,27.34,27.36,27.28,27.31,170371.0,21.4585,21.4742,21.4114,21.4349,170371.0
2015-06-04 11:30:00,27.31,27.35,27.28,27.32,353362.0,21.4349,21.4663,21.4114,21.4428,353362.0
2015-06-04 12:00:00,27.31,27.33,27.28,27.33,439706.0,21.4349,21.4506,21.4114,21.4506,439706.0
2015-06-04 12:30:00,27.32,27.35,27.26,27.26,478669.0,21.4428,21.4663,21.3957,21.3957,478669.0
2015-06-04 13:00:00,27.25,27.3,27.22,27.26,787843.0,21.3878,21.4271,21.3643,21.3957,787843.0
2015-06-04 13:30:00,27.26,27.29,27.25,27.28,275754.0,21.3957,21.4192,21.3878,21.4114,275754.0
2015-06-04 14:00:00,27.28,27.3,27.26,27.28,131387.0,21.4114,21.4271,21.3957,21.4114,131387.0
2015-06-04 14:30:00,27.28,27.31,27.26,27.3,139129.0,21.4114,21.4349,21.3957,21.4271,139129.0
2015-06-04 15:00:00,27.29,27.31,27.25,27.27,213008.0,21.4192,21.4349,21.3878,21.4035,213008.0
2015-06-04 15:30:00,27.27,27.3,27.25,27.27,1060525.0,21.4035,21.4271,21.3878,21.4035,1060525.0
2015-06-05 09:30:00,27.38,27.45,27.18,27.29,553140.0,21.4899,21.5448,21.3329,21.4192,553140.0
2015-06-05 10:00:00,27.29,27.35,27.26,27.32,363719.0,21.4192,21.4663,21.3957,21.4428,363719.0
2015-06-05 10:30:00,27.33,27.4,27.3,27.34,318670.0,21.4506,21.5056,21.4271,21.4585,318670.0
2015-06-05 11:00:00,27.34,27.36,27.3,27.36,418475.0,21.4585,21.4742,21.4271,21.4742,418475.0
2015-06-05 11:30:00,27.35,27.36,27.27,27.29,531110.0,21.4663,21.4742,21.4035,21.4192,531110.0
2015-06-05 12:00:00,27.29,27.31,27.27,27.28,506644.0,21.4192,21.4349,21.4035,21.4114,506644.0
2015-06-05 12:30:00,27.27,27.32,27.27,27.31,313418.0,21.4035,21.4428,21.4035,21.4349,313418.0
2015-06-05 13:00:00,27.32,27.32,27.29,27.31,154076.0,21.4428,21.4428,21.4192,21.4349,154076.0
2015-06-05 13:30:00,27.31,27.32,27.27,27.27,713171.0,21.4349,21.4428,21.4035,21.4035,713171.0
2015-06-05 14:00:00,27.27,27.32,27.26,27.28,486856.0,21.4035,21.4428,21.3957,21.4114,486856.0
2015-06-05 14:30:00,27.29,27.33,27.28,27.3,272529.0,21.4192,21.4506,21.4114,21.4271,272529.0
2015-06-05 15:00:00,27.3,27.32,27.27,27.28,404920.0,21.4271,21.4428,21.4035,21.4114,404920.0
2015-06-05 15:30:00,27.27,27.31,27.27,27.3,1586132.0,21.4035,21.4349,21.4035,21.4271,1586132.0
2015-06-08 09:30:00,27.26,27.37,27.23,27.28,442739.0,21.3957,21.482,21.3721,21.4114,442739.0
2015-06-08 10:00:00,27.29,27.31,27.24,27.26,1762477.0,21.4192,21.4349,21.38,21.3957,1762477.0
2015-06-08 10:30:00,27.25,27.26,27.2,27.21,331033.0,21.3878,21.3957,21.3486,21.3564,331033.0
2015-06-08 11:00:00,27.21,27.23,27.19,27.2,188670.0,21.3564,21.3721,21.3407,21.3486,188670.0
2015-06-08 11:30:00,27.19,27.22,27.18,27.21,212562.0,21.3407,21.3643,21.3329,21.3564,212562.0
2015-06-08 12:00:00,27.21,27.23,27.2,27.21,170544.0,21.3564,21.3721,21.3486,21.3564,170544.0
2015-06-08 12:30:00,27.2,27.22,27.16,27.17,219996.0,21.3486,21.3643,21.3172,21.325,219996.0
2015-06-08 13:00:00,27.17,27.19,27.15,27.16,189511.0,21.325,21.3407,21.3093,21.3172,189511.0
2015-06-08 13:30:00,27.16,27.17,27.13,27.16,210800.0,21.3172,21.325,21.2936,21.3172,210800.0
2015-06-08 14:00:00,27.15,27.18,27.14,27.18,164767.0,21.3093,21.3329,21.3015,21.3329,164767.0
2015-06-08 14:30:00,27.19,27.22,27.18,27.19,148293.0,21.3407,21.3643,21.3329,21.3407,148293.0
2015-06-08 15:00:00,27.2,27.21,27.15,27.16,429290.0,21.3486,21.3564,21.3093,21.3172,429290.0
2015-06-08 15:30:00,27.16,27.19,27.06,27.07,1133422.0,21.3172,21.3407,21.2387,21.2465,1133422.0
2015-06-09 09:30:00,27.03,27.07,26.88,26.94,514726.0,21.2152,21.2465,21.0974,21.1445,514726.0
2015-06-09 10:00:00,26.93,26.99,26.9,26.92,593368.0,21.1367,21.1838,21.1131,21.1288,593368.0
2015-06-09 10:30:00,26.91,26.95,26.89,26.94,455363.0,21.121,21.1524,21.1053,21.1445,455363.0
2015-06-09 11:00:00,26.94,26.95,26.9,26.92,196835.0,21.1445,21.1524,21.1131,21.1288,196835.0
2015-06-09 11:30:00,26.92,26.96,26.92,26.95,402450.0,21.1288,21.1602,21.1288,21.1524,402450.0
2015-06-09 12:00:00,26.95,26.96,26.94,26.96,86001.0,21.1524,21.1602,21.1445,21.1602,86001.0
2015-06-09 12:30:00,26.96,27.01,26.95,27.0,155053.0,21.1602,21.1995,21.1524,21.1916,155053.0
2015-06-09 13:00:00,27.01,27.03,26.98,27.0,255196.0,21.1995,21.2152,21.1759,21.1916,255196.0
2015-06-09 13:30:00,27.0,27.0,26.96,26.97,378701.0,21.1916,21.1916,21.1602,21.1681,378701.0
2015-06-09 14:00:00,26.97,26.98,26.95,26.98,227505.0,21.1681,21.1759,21.1524,21.1759,227505.0
2015-06-09 14:30:00,26.97,27.02,26.97,27.0,268759.0,21.1681,21.2073,21.1681,21.1916,268759.0
2015-06-09 15:00:00,27.0,27.01,26.94,26.95,378295.0,21.1916,21.1995,21.1445,21.1524,378295.0
2015-06-09 15:30:00,26.95,26.98,26.94,26.98,859976.0,21.1524,21.1759,21.1445,21.1759,859976.0
2015-06-10 09:30:00,27.11,27.27,27.05,27.25,274259.0,21.2779,21.4035,21.2308,21.3878,274259.0
2015-06-10 10:00:00,27.26,27.46,27.24,27.44,714625.0,21.3957,21.5526,21.38,21.537,714625.0
2015-06-10 10:30:00,27.44,27.45,27.38,27.45,210069.0,21.537,21.5448,21.4899,21.5448,210069.0
2015-06-10 11:00:00,27.45,27.57,27.42,27.51,273719.0,21.5448,21.639,21.5213,21.5919,273719.0
2015-06-10 11:30:00,27.51,27.53,27.47,27.51,394512.0,21.5919,21.6076,21.5605,21.5919,394512.0
2015-06-10 12:00:00,27.5,27.57,27.49,27.57,226992.0,21.584,21.639,21.5762,21.639,226992.0
2015-06-10 12:30:00,27.57,27.57,27.52,27.53,315768.0,21.639,21.639,21.5997,21.6076,315768.0
2015-06-10 13:00:00,27.52,27.55,27.47,27.48,188338.0,21.5997,21.6233,21.5605,21.5683,188338.0
2015-06-10 13:30:00,27.47,27.51,27.46,27.5,249472.0,21.5605,21.5919,21.5526,21.584,249472.0
2015-06-10 14:00:00,27.5,27.54,27.49,27.52,161205.0,21.584,21.6154,21.5762,21.5997,161205.0
2015-06-10 14:30:00,27.52,27.54,27.51,27.51,304992.0,21.5997,21.6154,21.5919,21.5919,304992.0
2015-06-10 15:00:00,27.52,27.56,27.49,27.55,418875.0,21.5997,21.6311,21.5762,21.6233,418875.0
2015-06-10 15:30:00,27.55,27.59,27.53,27.56,1180366.0,21.6233,21.6547,21.6076,21.6311,1180366.0
2015-06-11 09:30:00,27.6,27.69,27.54,27.68,265862.0,21.6625,21.7332,21.6154,21.7253,265862.0
2015-06-11 10:00:00,27.68,27.7,27.66,27.7,100038.0,21.7253,21.741,21.7096,21.741,100038.0
2015-06-11 10:30:00,27.69,27.7,27.62,27.63,147830.0,21.7332,21.741,21.6782,21.6861,147830.0
2015-06-11 11:00:00,27.63,27.75,27.62,27.75,114001.0,21.6861,21.7803,21.6782,21.7803,114001.0
2015-06-11 11:30:00,27.75,27.75,27.69,27.72,117585.0,21.7803,21.7803,21.7332,21.7567,117585.0
2015-06-11 12:00:00,27.71,27.72,27.69,27.7,109704.0,21.7489,21.7567,21.7332,21.741,109704.0
2015-06-11 12:30:00,27.7,27.71,27.69,27.7,131271.0,21.741,21.7489,21.7332,21.741,131271.0
2015-06-11 13:00:00,27.7,27.75,27.7,27.75,48248.0,21.741,21.7803,21.741,21.7803,48248.0
2015-06-11 13:30:00,27.75,27.86,27.74,27.86,264507.0,21.7803,21.8666,21.7724,21.8666,264507.0
2015-06-11 14:00:00,27.86,27.87,27.82,27.85,90256.0,21.8666,21.8744,21.8352,21.8587,90256.0
2015-06-11 14:30:00,27.84,27.85,27.79,27.79,147235.0,21.8509,21.8587,21.8117,21.8117,147235.0
2015-06-11 15:00:00,27.8,27.84,27.79,27.83,139107.0,21.8195,21.8509,21.8117,21.8431,139107.0
2015-06-11 15:30:00,27.83,27.85,27.8,27.84,400763.0,21.8431,21.8587,21.8195,21.8509,400763.0
2015-06-12 09:30:00,27.77,27.79,27.62,27.74,114896.0,21.796,21.8117,21.6782,21.7724,114896.0
2015-06-12 10:00:00,27.74,27.79,27.71,27.76,83101.0,21.7724,21.8117,21.7489,21.7881,83101.0
2015-06-12 10:30:00,27.76,27.77,27.66,27.68,101437.0,21.7881,21.796,21.7096,21.7253,101437.0
2015-06-12 11:00:00,27.67,27.8,27.66,27.78,95562.0,21.7175,21.8195,21.7096,21.8038,95562.0
2015-06-12 11:30:00,27.79,27.8,27.73,27.75,115512.0,21.8117,21.8195,21.7646,21.7803,115512.0
2015-06-12 12:00:00,27.76,27.78,27.74,27.77,54647.0,21.7881,21.8038,21.7724,21.796,54647.0
2015-06-12 12:30:00,27.77,27.77,27.72,27.73,60405.0,21.796,21.796,21.7567,21.7646,60405.0
2015-06-12 13:00:00,27.73,27.81,27.71,27.81,84660.0,21.7646,21.8274,21.7489,21.8274,84660.0
2015-06-12 13:30:00,27.8,27.82,27.77,27.8,107608.0,21.8195,21.8352,21.796,21.8195,107608.0
2015-06-12 14:00:00,27.8,27.81,27.77,27.8,82054.0,21.8195,21.8274,21.796,21.8195,82054.0
2015-06-12 14:30:00,27.8,27.8,27.74,27.76,110756.0,21.8195,21.8195,21.7724,21.7881,110756.0
2015-06-12 15:00:00,27.76,27.81,27.75,27.79,165570.0,21.7881,21.8274,21.7803,21.8117,165570.0
2015-06-12 15:30:00,27.8,27.82,27.77,27.78,385218.0,21.8195,21.8352,21.796,21.8038,385218.0
2015-06-15 09:30:00,27.56,27.58,27.5,27.54,154910.0,21.6311,21.6468,21.584,21.6154,154910.0
2015-06-15 10:00:00,27.53,27.55,27.48,27.52,409657.0,21.6076,21.6233,21.5683,21.5997,409657.0
2015-06-15 10:30:00,27.52,27.56,27.5,27.56,120168.0,21.5997,21.6311,21.584,21.6311,120168.0
2015-06-15 11:00:00,27.57,27.67,27.56,27.57,419089.0,21.639,21.7175,21.6311,21.639,419089.0
2015-06-15 11:30:00,27.58,27.7,27.58,27.67,315891.0,21.6468,21.741,21.6468,21.7175,315891.0
2015-06-15 12:00:00,27.68,27.69,27.62,27.62,96031.0,21.7253,21.7332,21.6782,21.6782,96031.0
2015-06-15 12:30:00,27.62,27.72,27.61,27.71,105263.0,21.6782,21.7567,21.6704,21.7489,105263.0
2015-06-15 13:00:00,27.71,27.71,27.63,27.64,135904.0,21.7489,21.7489,21.6861,21.6939,135904.0
2015-06-15 13:30:00,27.64,27.68,27.61,27.64,156195.0,21.6939,21.7253,21.6704,21.6939,156195.0
2015-06-15 14:00:00,27.65,27.69,27.64,27.65,102794.0,21.7018,21.7332,21.6939,21.7018,102794.0
2015-06-15 14:30:00,27.66,27.66,27.59,27.6,213629.0,21.7096,21.7096,21.6547,21.6625,213629.0
2015-06-15 15:00:00,27.59,27.61,27.56,27.57,225482.0,21.6547,21.6704,21.6311,21.639,225482.0
2015-06-15 15:30:00,27.57,27.59,27.56,27.59,384657.0,21.639,21.6547,21.6311,21.6547,384657.0
2015-06-16 09:30:00,27.55,27.67,27.48,27.6,468915.0,21.6233,21.7175,21.5683,21.6625,468915.0
2015-06-16 10:00:00,27.6,27.64,27.59,27.61,102989.0,21.6625,21.6939,21.6547,21.6704,102989.0
2015-06-16 10:30:00,27.61,27.64,27.6,27.63,69425.0,21.6704,21.6939,21.6625,21.6861,69425.0
2015-06-16 11:00:00,27.64,27.7,27.63,27.7,118579.0,21.6939,21.741,21.6861,21.741,118579.0
2015-06-16 11:30:00,27.7,27.71,27.68,27.7,67385.0,21.741,21.7489,21.7253,21.741,67385.0
2015-06-16 12:00:00,27.7,27.71,27.69,27.7,35637.0,21.741,21.7489,21.7332,21.741,35637.0
2015-06-16 12:30:00,27.69,27.73,27.69,27.71,52658.0,21.7332,21.7646,21.7332,21.7489,52658.0
2015-06-16 13:00:00,27.71,27.72,27.67,27.7,109042.0,21.7489,21.7567,21.7175,21.741,109042.0
2015-06-16 13:30:00,27.71,27.73,27.69,27.7,123760.0,21.7489,21.7646,21.7332,21.741,123760.0
2015-06-16 14:00:00,27.7,27.79,27.7,27.76,108083.0,21.741,21.8117,21.741,21.7881,108083.0
2015-06-16 14:30:00,27.76,27.77,27.73,27.73,57024.0,21.7881,21.796,21.7646,21.7646,57024.0
2015-06-16 15:00:00,27.73,27.74,27.71,27.72,244160.0,21.7646,21.7724,21.7489,21.7567,244160.0
2015-06-16 15:30:00,27.72,27.74,27.71,27.72,272630.0,21.7567,21.7724,21.7489,21.7567,272630.0
2015-06-17 09:30:00,27.82,27.82,27.64,27.7,585996.0,21.8352,21.8352,21.6939,21.741,585996.0
2015-06-17 10:00:00,27.71,27.78,27.65,27.72,385240.0,21.7489,21.8038,21.7018,21.7567,385240.0
2015-06-17 10:30:00,27.71,27.79,27.7,27.79,243409.0,21.7489,21.8117,21.741,21.8117,243409.0
2015-06-17 11:00:00,27.79,27.82,27.75,27.77,155152.0,21.8117,21.8352,21.7803,21.796,155152.0
2015-06-17 11:30:00,27.77,27.8,27.76,27.78,167621.0,21.796,21.8195,21.7881,21.8038,167621.0
2015-06-17 12:00:00,27.78,27.8,27.72,27.74,146667.0,21.8038,21.8195,21.7567,21.7724,146667.0
2015-06-17 12:30:00,27.73,27.76,27.69,27.71,148962.0,21.7646,21.7881,21.7332,21.7489,148962.0
2015-06-17 13:00:00,27.71,27.71,27.67,27.68,577131.0,21.7489,21.7489,21.7175,21.7253,577131.0
2015-06-17 13:30:00,27.69,27.77,27.68,27.76,142063.0,21.7332,21.796,21.7253,21.7881,142063.0
2015-06-17 14:00:00,27.75,27.88,27.67,27.81,236790.0,21.7803,21.8823,21.7175,21.8274,236790.0
2015-06-17 14:30:00,27.8,27.94,27.79,27.92,177523.0,21.8195,21.9294,21.8117,21.9137,177523.0
2015-06-17 15:00:00,27.92,27.93,27.83,27.9,218496.0,21.9137,21.9215,21.8431,21.898,218496.0
2015-06-17 15:30:00,27.9,27.92,27.84,27.86,360681.0,21.898,21.9137,21.8509,21.8666,360681.0
2015-06-18 09:30:00,27.99,28.1,27.95,27.98,299919.0,21.9686,22.055,21.9372,21.9608,299919.0
2015-06-18 10:00:00,27.98,28.12,27.98,28.1,199883.0,21.9608,22.0707,21.9608,22.055,199883.0
2015-06-18 10:30:00,28.1,28.22,28.08,28.15,270785.0,22.055,22.1492,22.0393,22.0942,270785.0
2015-06-18 11:00:00,28.16,28.21,28.1,28.17,250740.0,22.1021,22.1413,22.055,22.1099,250740.0
2015-06-18 11:30:00,28.17,28.29,28.17,28.27,243459.0,22.1099,22.2041,22.1099,22.1884,243459.0
2015-06-18 12:00:00,28.27,28.31,28.22,28.29,133385.0,22.1884,22.2198,22.1492,22.2041,133385.0
2015-06-18 12:30:00,28.3,28.35,28.27,28.29,186124.0,22.2119,22.2512,22.1884,22.2041,186124.0
2015-06-18 13:00:00,28.28,28.29,28.21,28.26,214614.0,22.1962,22.2041,22.1413,22.1805,214614.0
2015-06-18 13:30:00,28.25,28.29,28.25,28.25,109621.0,22.1727,22.2041,22.1727,22.1727,109621.0
2015-06-18 14:00:00,28.26,28.3,28.25,28.3,175455.0,22.1805,22.2119,22.1727,22.2119,175455.0
2015-06-18 14:30:00,28.29,28.36,28.29,28.36,193725.0,22.2041,22.259,22.2041,22.259,193725.0
2015-06-18 15:00:00,28.36,28.39,28.32,28.39,255985.0,22.259,22.2826,22.2276,22.2826,255985.0
2015-06-18 15:30:00,28.39,28.41,28.34,28.37,764719.0,22.2826,22.2983,22.2433,22.2669,764719.0
2015-06-19 09:30:00,28.18,28.36,28.18,28.33,751528.0,22.1178,22.259,22.1178,22.2355,751528.0
2015-06-19 10:00:00,28.34,28.36,28.3,28.36,236209.0,22.2433,22.259,22.2119,22.259,236209.0
2015-06-19 10:30:00,28.36,28.43,28.32,28.32,326833.0,22.259,22.314,22.2276,22.2276,326833.0
2015-06-19 11:00:00,28.33,28.33,28.25,28.27,224952.0,22.2355,22.2355,22.1727,22.1884,224952.0
2015-06-19 11:30:00,28.27,28.28,28.2,28.22,212445.0,22.1884,22.1962,22.1335,22.1492,212445.0
2015-06-19 12:00:00,28.21,28.24,28.21,28.24,157219.0,22.1413,22.1648,22.1413,22.1648,157219.0
2015-06-19 12:30:00,28.24,28.28,28.22,28.25,154808.0,22.1648,22.1962,22.1492,22.1727,154808.0
2015-06-19 13:00:00,28.25,28.3,28.24,28.3,156716.0,22.1727,22.2119,22.1648,22.2119,156716.0
2015-06-19 13:30:00,28.3,28.31,28.28,28.28,96024.0,22.2119,22.2198,22.1962,22.1962,96024.0
2015-06-19 14:00:00,28.29,28.29,28.19,28.21,144446.0,22.2041,22.2041,22.1256,22.1413,144446.0
2015-06-19 14:30:00,28.21,28.21,28.1,28.16,218046.0,22.1413,22.1413,22.055,22.1021,218046.0
2015-06-19 15:00:00,28.15,28.16,28.09,28.1,250051.0,22.0942,22.1021,22.0471,22.055,250051.0
2015-06-19 15:30:00,28.1,28.15,28.07,28.07,908578.0,22.055,22.0942,22.0314,22.0314,908578.0
2015-06-22 09:30:00,28.38,28.44,28.28,28.3,401080.0,22.2747,22.3218,22.1962,22.2119,401080.0
2015-06-22 10:00:00,28.29,28.38,28.28,28.37,490346.0,22.2041,22.2747,22.1962,22.2669,490346.0
2015-06-22 10:30:00,28.37,28.4,28.34,28.36,153510.0,22.2669,22.2904,22.2433,22.259,153510.0
2015-06-22 11:00:00,28.36,28.39,28.32,28.38,93948.0,22.259,22.2826,22.2276,22.2747,93948.0
2015-06-22 11:30:00,28.38,28.39,28.33,28.34,154925.0,22.2747,22.2826,22.2355,22.2433,154925.0
2015-06-22 12:00:00,28.34,28.34,28.31,28.32,278192.0,22.2433,22.2433,22.2198,22.2276,278192.0
2015-06-22 12:30:00,28.32,28.35,28.3,28.33,178726.0,22.2276,22.2512,22.2119,22.2355,178726.0
2015-06-22 13:00:00,28.33,28.35,28.3,28.31,88622.0,22.2355,22.2512,22.2119,22.2198,88622.0
2015-06-22 13:30:00,28.31,28.32,28.28,28.29,125924.0,22.2198,22.2276,22.1962,22.2041,125924.0
2015-06-22 14:00:00,28.3,28.3,28.25,28.26,154107.0,22.2119,22.2119,22.1727,22.1805,154107.0
2015-06-22 14:30:00,28.26,28.35,28.25,28.35,94738.0,22.1805,22.2512,22.1727,22.2512,94738.0
2015-06-22 15:00:00,28.35,28.35,28.3,28.3,186393.0,22.2512,22.2512,22.2119,22.2119,186393.0
2015-06-22 15:30:00,28.3,28.39,28.3,28.39,746465.0,22.2119,22.2826,22.2119,22.2826,746465.0
2015-06-23 09:30:00,28.38,28.5,28.38,28.5,199581.0,22.2747,22.3689,22.2747,22.3689,199581.0
2015-06-23 10:00:00,28.49,28.5,28.32,28.33,88953.0,22.3611,22.3689,22.2276,22.2355,88953.0
2015-06-23 10:30:00,28.33,28.4,28.3,28.39,331928.0,22.2355,22.2904,22.2119,22.2826,331928.0
2015-06-23 11:00:00,28.39,28.46,28.37,28.37,137471.0,22.2826,22.3375,22.2669,22.2669,137471.0
2015-06-23 11:30:00,28.38,28.4,28.31,28.31,92019.0,22.2747,22.2904,22.2198,22.2198,92019.0
2015-06-23 12:00:00,28.31,28.33,28.28,28.32,93733.0,22.2198,22.2355,22.1962,22.2276,93733.0
2015-06-23 12:30:00,28.32,28.33,28.3,28.32,150021.0,22.2276,22.2355,22.2119,22.2276,150021.0
2015-06-23 13:00:00,28.32,28.33,28.3,28.32,65733.0,22.2276,22.2355,22.2119,22.2276,65733.0
2015-06-23 13:30:00,28.32,28.33,28.31,28.32,102280.0,22.2276,22.2355,22.2198,22.2276,102280.0
2015-06-23 14:00:00,28.32,28.32,28.31,28.32,147850.0,22.2276,22.2276,22.2198,22.2276,147850.0
2015-06-23 14:30:00,28.32,28.43,28.31,28.43,183926.0,22.2276,22.314,22.2198,22.314,183926.0
2015-06-23 15:00:00,28.43,28.46,28.42,28.46,249955.0,22.314,22.3375,22.3061,22.3375,249955.0
2015-06-23 15:30:00,28.46,28.49,28.45,28.46,539932.0,22.3375,22.3611,22.3297,22.3375,539932.0
2015-06-24 09:30:00,28.44,28.47,28.29,28.3,209366.0,22.3218,22.3454,22.2041,22.2119,209366.0
2015-06-24 10:00:00,28.31,28.33,28.27,28.33,129908.0,22.2198,22.2355,22.1884,22.2355,129908.0
2015-06-24 10:30:00,28.33,28.37,28.28,28.29,65998.0,22.2355,22.2669,22.1962,22.2041,65998.0
2015-06-24 11:00:00,28.3,28.31,28.24,28.31,105858.0,22.2119,22.2198,22.1648,22.2198,105858.0
2015-06-24 11:30:00,28.31,28.34,28.29,28.3,73678.0,22.2198,22.2433,22.2041,22.2119,73678.0
2015-06-24 12:00:00,28.3,28.33,28.28,28.31,123570.0,22.2119,22.2355,22.1962,22.2198,123570.0
2015-06-24 12:30:00,28.31,28.34,28.23,28.23,85981.0,22.2198,22.2433,22.157,22.157,85981.0
2015-06-24 13:00:00,28.23,28.25,28.16,28.17,150495.0,22.157,22.1727,22.1021,22.1099,150495.0
2015-06-24 13:30:00,28.18,28.25,28.16,28.25,88420.0,22.1178,22.1727,22.1021,22.1727,88420.0
2015-06-24 14:00:00,28.25,28.27,28.23,28.26,97356.0,22.1727,22.1884,22.157,22.1805,97356.0
2015-06-24 14:30:00,28.27,28.33,28.26,28.31,108349.0,22.1884,22.2355,22.1805,22.2198,108349.0
2015-06-24 15:00:00,28.31,28.33,28.27,28.32,166703.0,22.2198,22.2355,22.1884,22.2276,166703.0
2015-06-24 15:30:00,28.33,28.34,28.22,28.25,572620.0,22.2355,22.2433,22.1492,22.1727,572620.0
2015-06-25 09:30:00,28.23,28.3,27.99,28.23,501319.0,22.157,22.2119,21.9686,22.157,501319.0
2015-06-25 10:00:00,28.23,28.26,28.15,28.22,203493.0,22.157,22.1805,22.0942,22.1492,203493.0
2015-06-25 10:30:00,28.22,28.22,28.12,28.2,322774.0,22.1492,22.1492,22.0707,22.1335,322774.0
2015-06-25 11:00:00,28.2,28.24,28.15,28.16,249977.0,22.1335,22.1648,22.0942,22.1021,249977.0
2015-06-25 11:30:00,28.17,28.23,28.17,28.23,132514.0,22.1099,22.157,22.1099,22.157,132514.0
2015-06-25 12:00:00,28.22,28.23,28.15,28.15,174178.0,22.1492,22.157,22.0942,22.0942,174178.0
2015-06-25 12:30:00,28.16,28.23,28.15,28.18,156584.0,22.1021,22.157,22.0942,22.1178,156584.0
2015-06-25 13:00:00,28.18,28.27,28.18,28.26,279810.0,22.1178,22.1884,22.1178,22.1805,279810.0
2015-06-25 13:30:00,28.26,28.28,28.24,28.27,200587.0,22.1805,22.1962,22.1648,22.1884,200587.0
2015-06-25 14:00:00,28.27,28.27,28.19,28.21,278996.0,22.1884,22.1884,22.1256,22.1413,278996.0
2015-06-25 14:30:00,28.21,28.26,28.19,28.21,215494.0,22.1413,22.1805,22.1256,22.1413,215494.0
2015-06-25 15:00:00,28.21,28.28,28.21,28.26,202929.0,22.1413,22.1962,22.1413,22.1805,202929.0
2015-06-25 15:30:00,28.26,28.26,28.17,28.18,469771.0,22.1805,22.1805,22.1099,22.1178,469771.0
2015-06-26 09:30:00,28.27,28.38,28.21,28.36,268908.0,22.1884,22.2747,22.1413,22.259,268908.0
2015-06-26 10:00:00,28.36,28.38,28.29,28.34,204494.0,22.259,22.2747,22.2041,22.2433,204494.0
2015-06-26 10:30:00,28.34,28.39,28.33,28.35,134109.0,22.2433,22.2826,22.2355,22.2512,134109.0
2015-06-26 11:00:00,28.35,28.41,28.34,28.41,138682.0,22.2512,22.2983,22.2433,22.2983,138682.0
2015-06-26 11:30:00,28.42,28.42,28.32,28.34,72551.0,22.3061,22.3061,22.2276,22.2433,72551.0
2015-06-26 12:00:00,28.34,28.4,28.34,28.38,81389.0,22.2433,22.2904,22.2433,22.2747,81389.0
2015-06-26 12:30:00,28.38,28.4,28.26,28.27,139153.0,22.2747,22.2904,22.1805,22.1884,139153.0
2015-06-26 13:00:00,28.26,28.3,28.25,28.28,92447.0,22.1805,22.2119,22.1727,22.1962,92447.0
2015-06-26 13:30:00,28.27,28.34,28.27,28.28,129607.0,22.1884,22.2433,22.1884,22.1962,129607.0
2015-06-26 14:00:00,28.28,28.34,28.28,28.33,110323.0,22.1962,22.2433,22.1962,22.2355,110323.0
2015-06-26 14:30:00,28.34,28.36,28.31,28.31,145987.0,22.2433,22.259,22.2198,22.2198,145987.0
2015-06-26 15:00:00,28.3,28.38,28.3,28.35,441414.0,22.2119,22.2747,22.2119,22.2512,441414.0
2015-06-26 15:30:00,28.35,28.36,28.29,28.32,610456.0,22.2512,22.259,22.2041,22.2276,610456.0
2015-06-29 09:30:00,28.0,28.13,27.96,27.98,307072.0,21.9765,22.0785,21.9451,21.9608,307072.0
2015-06-29 10:00:00,27.99,28.16,27.98,28.05,225643.0,21.9686,22.1021,21.9608,22.0157,225643.0
2015-06-29 10:30:00,28.05,28.07,27.96,27.96,128006.0,22.0157,22.0314,21.9451,21.9451,128006.0
2015-06-29 11:00:00,27.97,28.0,27.92,27.98,166672.0,21.9529,21.9765,21.9137,21.9608,166672.0
2015-06-29 11:30:00,27.98,28.02,27.95,28.02,100784.0,21.9608,21.9922,21.9372,21.9922,100784.0
2015-06-29 12:00:00,28.02,28.04,27.99,28.01,71849.0,21.9922,22.0079,21.9686,21.9843,71849.0
2015-06-29 12:30:00,28.01,28.01,27.97,27.99,85282.0,21.9843,21.9843,21.9529,21.9686,85282.0
2015-06-29 13:00:00,27.98,27.99,27.94,27.96,121447.0,21.9608,21.9686,21.9294,21.9451,121447.0
2015-06-29 13:30:00,27.96,28.01,27.95,27.99,224803.0,21.9451,21.9843,21.9372,21.9686,224803.0
2015-06-29 14:00:00,27.99,28.0,27.9,27.91,134707.0,21.9686,21.9765,21.898,21.9058,134707.0
2015-06-29 14:30:00,27.91,27.96,27.87,27.9,191574.0,21.9058,21.9451,21.8744,21.898,191574.0
2015-06-29 15:00:00,27.9,27.91,27.83,27.86,569209.0,21.898,21.9058,21.8431,21.8666,569209.0
2015-06-29 15:30:00,27.85,27.88,27.78,27.8,631096.0,21.8587,21.8823,21.8038,21.8195,631096.0
2015-06-30 09:30:00,28.09,28.15,27.89,27.91,319423.0,22.0471,22.0942,21.8901,21.9058,319423.0
2015-06-30 10:00:00,27.91,27.94,27.84,27.9,176852.0,21.9058,21.9294,21.8509,21.898,176852.0
2015-06-30 10:30:00,27.9,27.95,27.83,27.93,99766.0,21.898,21.9372,21.8431,21.9215,99766.0
2015-06-30 11:00:00,27.94,27.96,27.87,27.87,134509.0,21.9294,21.9451,21.8744,21.8744,134509.0
2015-06-30 11:30:00,27.87,27.87,27.82,27.84,172746.0,21.8744,21.8744,21.8352,21.8509,172746.0
2015-06-30 12:00:00,27.83,27.9,27.78,27.79,252726.0,21.8431,21.898,21.8038,21.8117,252726.0
2015-06-30 12:30:00,27.79,27.84,27.77,27.82,62786.0,21.8117,21.8509,21.796,21.8352,62786.0
2015-06-30 13:00:00,27.84,27.91,27.82,27.91,199918.0,21.8509,21.9058,21.8352,21.9058,199918.0
2015-06-30 13:30:00,27.91,28.0,27.91,27.95,144434.0,21.9058,21.9765,21.9058,21.9372,144434.0
2015-06-30 14:00:00,27.96,28.02,27.91,27.94,261023.0,21.9451,21.9922,21.9058,21.9294,261023.0
2015-06-30 14:30:00,27.95,27.97,27.86,27.87,164896.0,21.9372,21.9529,21.8666,21.8744,164896.0
2015-06-30 15:00:00,27.87,27.91,27.84,27.87,250184.0,21.8744,21.9058,21.8509,21.8744,250184.0
2015-06-30 15:30:00,27.87,27.9,27.81,27.82,571784.0,21.8744,21.898,21.8274,21.8352,571784.0
2015-07-01 09:30:00,28.78,28.78,28.39,28.57,789809.0,22.5887,22.5887,22.2826,22.4239,789809.0
2015-07-01 10:00:00,28.56,28.59,28.51,28.55,455744.0,22.416,22.4396,22.3768,22.4082,455744.0
2015-07-01 10:30:00,28.55,28.66,28.49,28.64,367838.0,22.4082,22.4945,22.3611,22.4788,367838.0
2015-07-01 11:00:00,28.64,28.69,28.59,28.66,261731.0,22.4788,22.518,22.4396,22.4945,261731.0
2015-07-01 11:30:00,28.66,28.68,28.54,28.54,258776.0,22.4945,22.5102,22.4003,22.4003,258776.0
2015-07-01 12:00:00,28.54,28.56,28.48,28.5,236060.0,22.4003,22.416,22.3532,22.3689,236060.0
2015-07-01 12:30:00,28.5,28.51,28.43,28.45,217549.0,22.3689,22.3768,22.314,22.3297,217549.0
2015-07-01 13:00:00,28.44,28.48,28.43,28.46,277744.0,22.3218,22.3532,22.314,22.3375,277744.0
2015-07-01 13:30:00,28.46,28.48,28.37,28.38,280873.0,22.3375,22.3532,22.2669,22.2747,280873.0
2015-07-01 14:00:00,28.38,28.4,28.3,28.33,321584.0,22.2747,22.2904,22.2119,22.2355,321584.0
2015-07-01 14:30:00,28.33,28.39,28.29,28.35,200620.0,22.2355,22.2826,22.2041,22.2512,200620.0
2015-07-01 15:00:00,28.35,28.43,28.34,28.4,271887.0,22.2512,22.314,22.2433,22.2904,271887.0
2015-07-01 15:30:00,28.41,28.47,28.36,28.44,716677.0,22.2983,22.3454,22.259,22.3218,716677.0
2015-07-02 09:30:00,28.5,28.59,28.45,28.49,216742.0,22.3689,22.4396,22.3297,22.3611,216742.0
2015-07-02 10:00:00,28.48,28.49,28.33,28.33,393425.0,22.3532,22.3611,22.2355,22.2355,393425.0
2015-07-02 10:30:00,28.34,28.45,28.31,28.44,170060.0,22.2433,22.3297,22.2198,22.3218,170060.0
2015-07-02 11:00:00,28.43,28.43,28.3,28.33,140560.0,22.314,22.314,22.2119,22.2355,140560.0
2015-07-02 11:30:00,28.33,28.4,28.31,28.33,104704.0,22.2355,22.2904,22.2198,22.2355,104704.0
2015-07-02 12:00:00,28.34,28.36,28.32,28.34,159323.0,22.2433,22.259,22.2276,22.2433,159323.0
2015-07-02 12:30:00,28.35,28.36,28.3,28.34,95967.0,22.2512,22.259,22.2119,22.2433,95967.0
2015-07-02 13:00:00,28.33,28.36,28.32,28.33,189308.0,22.2355,22.259,22.2276,22.2355,189308.0
2015-07-02 13:30:00,28.34,28.36,28.31,28.31,126574.0,22.2433,22.259,22.2198,22.2198,126574.0
2015-07-02 14:00:00,28.31,28.33,28.26,28.26,125445.0,22.2198,22.2355,22.1805,22.1805,125445.0
2015-07-02 14:30:00,28.26,28.28,28.21,28.27,174203.0,22.1805,22.1962,22.1413,22.1884,174203.0
2015-07-02 15:00:00,28.28,28.28,28.22,28.27,187100.0,22.1962,22.1962,22.1492,22.1884,187100.0
2015-07-02 15:30:00,28.27,28.27,28.17,28.23,825285.0,22.1884,22.1884,22.1099,22.157,825285.0
2015-07-06 09:30:00,27.94,28.25,27.92,28.19,231627.0,21.9294,22.1727,21.9137,22.1256,231627.0
2015-07-06 10:00:00,28.19,28.26,28.14,28.23,180726.0,22.1256,22.1805,22.0864,22.157,180726.0
2015-07-06 10:30:00,28.24,28.42,28.23,28.41,410730.0,22.1648,22.3061,22.157,22.2983,410730.0
2015-07-06 11:00:00,28.41,28.43,28.38,28.4,263693.0,22.2983,22.314,22.2747,22.2904,263693.0
2015-07-06 11:30:00,28.39,28.42,28.38,28.4,145368.0,22.2826,22.3061,22.2747,22.2904,145368.0
2015-07-06 12:00:00,28.4,28.4,28.31,28.32,94207.0,22.2904,22.2904,22.2198,22.2276,94207.0
2015-07-06 12:30:00,28.31,28.32,28.27,28.3,144330.0,22.2198,22.2276,22.1884,22.2119,144330.0
2015-07-06 13:00:00,28.3,28.33,28.24,28.27,111359.0,22.2119,22.2355,22.1648,22.1884,111359.0
2015-07-06 13:30:00,28.27,28.27,28.19,28.2,96250.0,22.1884,22.1884,22.1256,22.1335,96250.0
2015-07-06 14:00:00,28.2,28.23,28.17,28.19,143969.0,22.1335,22.157,22.1099,22.1256,143969.0
2015-07-06 14:30:00,28.18,28.21,28.14,28.21,144350.0,22.1178,22.1413,22.0864,22.1413,144350.0
2015-07-06 15:00:00,28.19,28.31,28.18,28.31,346374.0,22.1256,22.2198,22.1178,22.2198,346374.0
2015-07-06 15:30:00,28.31,28.41,28.27,28.39,729740.0,22.2198,22.2983,22.1884,22.2826,729740.0
2015-07-07 09:30:00,28.42,28.52,28.41,28.47,237976.0,22.3061,22.3846,22.2983,22.3454,237976.0
2015-07-07 10:00:00,28.47,28.48,28.34,28.36,211961.0,22.3454,22.3532,22.2433,22.259,211961.0
2015-07-07 10:30:00,28.35,28.37,28.25,28.35,377240.0,22.2512,22.2669,22.1727,22.2512,377240.0
2015-07-07 11:00:00,28.35,28.39,28.3,28.35,213934.0,22.2512,22.2826,22.2119,22.2512,213934.0
2015-07-07 11:30:00,28.35,28.6,28.32,28.55,402334.0,22.2512,22.4474,22.2276,22.4082,402334.0
2015-07-07 12:00:00,28.55,28.58,28.49,28.55,281760.0,22.4082,22.4317,22.3611,22.4082,281760.0
2015-07-07 12:30:00,28.55,28.67,28.52,28.64,253473.0,22.4082,22.5023,22.3846,22.4788,253473.0
2015-07-07 13:00:00,28.65,28.73,28.61,28.63,233119.0,22.4866,22.5494,22.4553,22.471,233119.0
2015-07-07 13:30:00,28.63,28.66,28.58,28.64,212461.0,22.471,22.4945,22.4317,22.4788,212461.0
2015-07-07 14:00:00,28.64,28.65,28.57,28.61,160525.0,22.4788,22.4866,22.4239,22.4553,160525.0
2015-07-07 14:30:00,28.61,28.91,28.61,28.89,692227.0,22.4553,22.6907,22.4553,22.675,692227.0
2015-07-07 15:00:00,28.89,28.96,28.87,28.95,517758.0,22.675,22.73,22.6593,22.7221,517758.0
2015-07-07 15:30:00,28.95,29.0,28.88,28.96,1106166.0,22.7221,22.7614,22.6672,22.73,1106166.0
2015-07-08 09:30:00,28.8,28.89,28.62,28.76,315036.0,22.6044,22.675,22.4631,22.573,315036.0
2015-07-08 10:00:00,28.75,28.87,28.74,28.87,254425.0,22.5651,22.6593,22.5573,22.6593,254425.0
2015-07-08 10:30:00,28.86,29.02,28.82,28.99,395043.0,22.6515,22.7771,22.6201,22.7535,395043.0
2015-07-08 11:00:00,28.98,28.99,28.88,28.89,233942.0,22.7457,22.7535,22.6672,22.675,233942.0
2015-07-08 11:30:00,28.89,28.91,28.8,28.84,131532.0,22.675,22.6907,22.6044,22.6358,131532.0
2015-07-08 12:00:00,28.83,28.88,28.81,28.85,94151.0,22.6279,22.6672,22.6122,22.6436,94151.0
2015-07-08 12:30:00,28.85,28.89,28.8,28.89,123083.0,22.6436,22.675,22.6044,22.675,123083.0
2015-07-08 13:00:00,28.88,28.91,28.83,28.86,154838.0,22.6672,22.6907,22.6279,22.6515,154838.0
2015-07-08 13:30:00,28.86,28.86,28.8,28.8,86469.0,22.6515,22.6515,22.6044,22.6044,86469.0
2015-07-08 14:00:00,28.8,28.83,28.74,28.76,217910.0,22.6044,22.6279,22.5573,22.573,217910.0
2015-07-08 14:30:00,28.76,28.79,28.65,28.68,287558.0,22.573,22.5965,22.4866,22.5102,287558.0
2015-07-08 15:00:00,28.69,28.8,28.68,28.7,448725.0,22.518,22.6044,22.5102,22.5259,448725.0
2015-07-08 15:30:00,28.7,28.76,28.68,28.73,976926.0,22.5259,22.573,22.5102,22.5494,976926.0
2015-07-09 09:30:00,29.07,29.1,28.85,28.92,370186.0,22.8163,22.8398,22.6436,22.6986,370186.0
2015-07-09 10:00:00,28.92,29.02,28.91,28.94,659419.0,22.6986,22.7771,22.6907,22.7143,659419.0
2015-07-09 10:30:00,28.94,29.03,28.94,29.01,543125.0,22.7143,22.7849,22.7143,22.7692,543125.0
2015-07-09 11:00:00,29.01,29.04,28.97,28.99,153986.0,22.7692,22.7927,22.7378,22.7535,153986.0
2015-07-09 11:30:00,28.99,28.99,28.93,28.94,139947.0,22.7535,22.7535,22.7064,22.7143,139947.0
2015-07-09 12:00:00,28.94,28.98,28.92,28.98,138986.0,22.7143,22.7457,22.6986,22.7457,138986.0
2015-07-09 12:30:00,28.97,28.98,28.92,28.92,368285.0,22.7378,22.7457,22.6986,22.6986,368285.0
2015-07-09 13:00:00,28.93,29.02,28.9,29.0,251675.0,22.7064,22.7771,22.6829,22.7614,251675.0
2015-07-09 13:30:00,29.01,29.02,28.99,29.02,214271.0,22.7692,22.7771,22.7535,22.7771,214271.0
2015-07-09 14:00:00,29.01,29.02,28.96,29.0,446546.0,22.7692,22.7771,22.73,22.7614,446546.0
2015-07-09 14:30:00,29.0,29.06,28.98,29.05,195768.0,22.7614,22.8084,22.7457,22.8006,195768.0
2015-07-09 15:00:00,29.06,29.13,29.04,29.09,417735.0,22.8084,22.8634,22.7927,22.832,417735.0
2015-07-09 15:30:00,29.09,29.11,29.03,29.04,942127.0,22.832,22.8477,22.7849,22.7927,942127.0
2015-07-10 09:30:00,29.31,29.39,29.25,29.37,380067.0,23.0047,23.0675,22.9576,23.0518,380067.0
2015-07-10 10:00:00,29.37,29.4,29.26,29.28,365210.0,23.0518,23.0753,22.9654,22.9811,365210.0
2015-07-10 10:30:00,29.28,29.38,29.27,29.37,189493.0,22.9811,23.0596,22.9733,23.0518,189493.0
2015-07-10 11:00:00,29.37,29.44,29.36,29.39,251932.0,23.0518,23.1067,23.0439,23.0675,251932.0
2015-07-10 11:30:00,29.39,29.46,29.38,29.43,156804.0,23.0675,23.1224,23.0596,23.0989,156804.0
2015-07-10 12:00:00,29.43,29.46,29.4,29.46,146833.0,23.0989,23.1224,23.0753,23.1224,146833.0
2015-07-10 12:30:00,29.46,29.47,29.39,29.42,153495.0,23.1224,23.1302,23.0675,23.091,153495.0
2015-07-10 13:00:00,29.41,29.44,29.38,29.43,189466.0,23.0832,23.1067,23.0596,23.0989,189466.0
2015-07-10 13:30:00,29.43,29.44,29.36,29.4,142777.0,23.0989,23.1067,23.0439,23.0753,142777.0
2015-07-10 14:00:00,29.4,29.45,29.39,29.42,146706.0,23.0753,23.1145,23.0675,23.091,146706.0
2015-07-10 14:30:00,29.43,29.44,29.41,29.44,204943.0,23.0989,23.1067,23.0832,23.1067,204943.0
2015-07-10 15:00:00,29.43,29.44,29.39,29.41,344872.0,23.0989,23.1067,23.0675,23.0832,344872.0
2015-07-10 15:30:00,29.41,29.43,29.38,29.39,812154.0,23.0832,23.0989,23.0596,23.0675,812154.0
2015-07-13 09:30:00,29.63,30.32,29.53,29.62,307574.0,23.2558,23.7974,23.1773,23.248,307574.0
2015-07-13 10:00:00,29.62,29.67,29.58,29.67,287889.0,23.248,23.2872,23.2166,23.2872,287889.0
2015-07-13 10:30:00,29.67,29.81,29.67,29.79,306253.0,23.2872,23.3971,23.2872,23.3814,306253.0
2015-07-13 11:00:00,29.79,29.84,29.71,29.73,347537.0,23.3814,23.4206,23.3186,23.3343,347537.0
2015-07-13 11:30:00,29.72,29.78,29.72,29.75,175808.0,23.3265,23.3736,23.3265,23.35,175808.0
2015-07-13 12:00:00,29.75,29.76,29.67,29.67,145066.0,23.35,23.3579,23.2872,23.2872,145066.0
2015-07-13 12:30:00,29.68,29.69,29.65,29.67,90849.0,23.2951,23.3029,23.2715,23.2872,90849.0
2015-07-13 13:00:00,29.67,29.7,29.66,29.67,103958.0,23.2872,23.3108,23.2794,23.2872,103958.0
2015-07-13 13:30:00,29.68,29.7,29.61,29.61,164232.0,23.2951,23.3108,23.2401,23.2401,164232.0
2015-07-13 14:00:00,29.62,29.64,29.61,29.64,170503.0,23.248,23.2637,23.2401,23.2637,170503.0
2015-07-13 14:30:00,29.64,29.66,29.61,29.66,106762.0,23.2637,23.2794,23.2401,23.2794,106762.0
2015-07-13 15:00:00,29.66,29.7,29.65,29.69,337853.0,23.2794,23.3108,23.2715,23.3029,337853.0
2015-07-13 15:30:00,29.7,29.73,29.68,29.72,600638.0,23.3108,23.3343,23.2951,23.3265,600638.0
2015-07-14 09:30:00,29.65,29.73,29.63,29.7,487458.0,23.2715,23.3343,23.2558,23.3108,487458.0
2015-07-14 10:00:00,29.7,29.77,29.68,29.77,239046.0,23.3108,23.3657,23.2951,23.3657,239046.0
2015-07-14 10:30:00,29.77,29.8,29.74,29.78,178958.0,23.3657,23.3893,23.3422,23.3736,178958.0
2015-07-14 11:00:00,29.79,29.81,29.75,29.75,110216.0,23.3814,23.3971,23.35,23.35,110216.0
2015-07-14 11:30:00,29.75,29.8,29.75,29.8,95794.0,23.35,23.3893,23.35,23.3893,95794.0
2015-07-14 12:00:00,29.8,29.82,29.72,29.74,254834.0,23.3893,23.405,23.3265,23.3422,254834.0
2015-07-14 12:30:00,29.74,29.75,29.72,29.74,71126.0,23.3422,23.35,23.3265,23.3422,71126.0
2015-07-14 13:00:00,29.74,29.76,29.72,29.74,83252.0,23.3422,23.3579,23.3265,23.3422,83252.0
2015-07-14 13:30:00,29.74,29.75,29.72,29.73,80189.0,23.3422,23.35,23.3265,23.3343,80189.0
2015-07-14 14:00:00,29.73,29.76,29.71,29.74,147721.0,23.3343,23.3579,23.3186,23.3422,147721.0
2015-07-14 14:30:00,29.74,29.77,29.74,29.76,97262.0,23.3422,23.3657,23.3422,23.3579,97262.0
2015-07-14 15:00:00,29.76,29.78,29.75,29.76,148968.0,23.3579,23.3736,23.35,23.3579,148968.0
2015-07-14 15:30:00,29.75,29.79,29.74,29.77,704766.0,23.35,23.3814,23.3422,23.3657,704766.0
2015-07-15 09:30:00,29.74,29.84,29.65,29.74,557020.0,23.3422,23.4206,23.2715,23.3422,557020.0
2015-07-15 10:00:00,29.74,29.86,29.73,29.83,289183.0,23.3422,23.4363,23.3343,23.4128,289183.0
2015-07-15 10:30:00,29.83,29.85,29.81,29.83,138799.0,23.4128,23.4285,23.3971,23.4128,138799.0
2015-07-15 11:00:00,29.83,29.91,29.81,29.9,164734.0,23.4128,23.4756,23.3971,23.4677,164734.0
2015-07-15 11:30:00,29.9,29.98,29.9,29.98,383269.0,23.4677,23.5305,23.4677,23.5305,383269.0
2015-07-15 12:00:00,29.98,30.0,29.97,29.99,224720.0,23.5305,23.5462,23.5227,23.5384,224720.0
2015-07-15 12:30:00,29.99,30.0,29.95,29.99,146647.0,23.5384,23.5462,23.507,23.5384,146647.0
2015-07-15 13:00:00,29.99,30.0,29.97,29.98,131631.0,23.5384,23.5462,23.5227,23.5305,131631.0
2015-07-15 13:30:00,29.99,30.02,29.97,30.02,188084.0,23.5384,23.5619,23.5227,23.5619,188084.0
2015-07-15 14:00:00,30.02,30.06,30.01,30.06,110497.0,23.5619,23.5933,23.5541,23.5933,110497.0
2015-07-15 14:30:00,30.06,30.07,29.96,29.98,232842.0,23.5933,23.6012,23.5148,23.5305,232842.0
2015-07-15 15:00:00,29.98,29.99,29.93,29.96,310260.0,23.5305,23.5384,23.4913,23.5148,310260.0
2015-07-15 15:30:00,29.96,30.02,29.92,30.02,823988.0,23.5148,23.5619,23.4834,23.5619,823988.0
2015-07-16 09:30:00,30.29,30.4,30.02,30.33,860836.0,23.7738,23.8602,23.5619,23.8052,860836.0
2015-07-16 10:00:00,30.34,30.37,30.27,30.29,538463.0,23.8131,23.8366,23.7581,23.7738,538463.0
2015-07-16 10:30:00,30.3,30.36,30.26,30.35,344946.0,23.7817,23.8288,23.7503,23.8209,344946.0
2015-07-16 11:00:00,30.36,30.36,30.26,30.35,391721.0,23.8288,23.8288,23.7503,23.8209,391721.0
2015-07-16 11:30:00,30.35,30.36,30.27,30.28,278348.0,23.8209,23.8288,23.7581,23.766,278348.0
2015-07-16 12:00:00,30.28,30.29,30.25,30.26,471911.0,23.766,23.7738,23.7424,23.7503,471911.0
2015-07-16 12:30:00,30.26,30.28,30.25,30.27,184039.0,23.7503,23.766,23.7424,23.7581,184039.0
2015-07-16 13:00:00,30.27,30.31,30.19,30.2,449637.0,23.7581,23.7895,23.6954,23.7032,449637.0
2015-07-16 13:30:00,30.19,30.33,30.19,30.25,496301.0,23.6954,23.8052,23.6954,23.7424,496301.0
2015-07-16 14:00:00,30.25,30.28,30.2,30.28,387018.0,23.7424,23.766,23.7032,23.766,387018.0
2015-07-16 14:30:00,30.27,30.32,30.24,30.25,346986.0,23.7581,23.7974,23.7346,23.7424,346986.0
2015-07-16 15:00:00,30.26,30.26,30.21,30.24,568669.0,23.7503,23.7503,23.7111,23.7346,568669.0
2015-07-16 15:30:00,30.24,30.24,30.15,30.19,1320609.0,23.7346,23.7346,23.664,23.6954,1320609.0
2015-07-17 09:30:00,30.2,30.83,30.14,30.77,1255971.0,23.7032,24.1977,23.6561,24.1506,1255971.0
2015-07-17 10:00:00,30.78,31.23,30.78,30.97,1833786.0,24.1584,24.5116,24.1584,24.3076,1833786.0
2015-07-17 10:30:00,30.96,31.12,30.88,31.09,749502.0,24.2997,24.4253,24.2369,24.4017,749502.0
2015-07-17 11:00:00,31.09,31.15,31.04,31.15,402510.0,24.4017,24.4488,24.3625,24.4488,402510.0
2015-07-17 11:30:00,31.15,31.28,31.09,31.17,631865.0,24.4488,24.5509,24.4017,24.4645,631865.0
2015-07-17 12:00:00,31.17,31.21,30.98,31.2,407249.0,24.4645,24.4959,24.3154,24.4881,407249.0
2015-07-17 12:30:00,31.19,31.2,31.03,31.11,500286.0,24.4802,24.4881,24.3546,24.4174,500286.0
2015-07-17 13:00:00,31.1,31.16,31.02,31.08,252667.0,24.4096,24.4567,24.3468,24.3939,252667.0
2015-07-17 13:30:00,31.08,31.14,31.05,31.1,228408.0,24.3939,24.441,24.3703,24.4096,228408.0
2015-07-17 14:00:00,31.11,31.11,31.05,31.09,509608.0,24.4174,24.4174,24.3703,24.4017,509608.0
2015-07-17 14:30:00,31.09,31.17,31.08,31.16,407388.0,24.4017,24.4645,24.3939,24.4567,407388.0
2015-07-17 15:00:00,31.17,31.3,31.09,31.21,657139.0,24.4645,24.5666,24.4017,24.4959,657139.0
2015-07-17 15:30:00,31.21,31.38,31.21,31.27,1371744.0,24.4959,24.6294,24.4959,24.543,1371744.0
2015-07-20 09:30:00,30.92,31.31,30.81,31.12,957617.0,24.2683,24.5744,24.182,24.4253,957617.0
2015-07-20 10:00:00,31.12,31.3,31.08,31.21,461310.0,24.4253,24.5666,24.3939,24.4959,461310.0
2015-07-20 10:30:00,31.21,31.21,31.04,31.18,599848.0,24.4959,24.4959,24.3625,24.4724,599848.0
2015-07-20 11:00:00,31.17,31.33,31.16,31.28,367645.0,24.4645,24.5901,24.4567,24.5509,367645.0
2015-07-20 11:30:00,31.28,31.42,31.27,31.29,369150.0,24.5509,24.6608,24.543,24.5587,369150.0
2015-07-20 12:00:00,31.3,31.33,31.21,31.21,387281.0,24.5666,24.5901,24.4959,24.4959,387281.0
2015-07-20 12:30:00,31.21,31.24,31.15,31.18,1058869.0,24.4959,24.5195,24.4488,24.4724,1058869.0
2015-07-20 13:00:00,31.18,31.19,31.0,31.02,411368.0,24.4724,24.4802,24.3311,24.3468,411368.0
2015-07-20 13:30:00,31.03,31.07,30.88,30.95,439438.0,24.3546,24.386,24.2369,24.2919,439438.0
2015-07-20 14:00:00,30.95,31.02,30.9,30.95,442240.0,24.2919,24.3468,24.2526,24.2919,442240.0
2015-07-20 14:30:00,30.95,30.96,30.76,30.76,380482.0,24.2919,24.2997,24.1427,24.1427,380482.0
2015-07-20 15:00:00,30.76,30.85,30.69,30.76,621569.0,24.1427,24.2134,24.0878,24.1427,621569.0
2015-07-20 15:30:00,30.77,30.82,30.67,30.75,1204861.0,24.1506,24.1898,24.0721,24.1349,1204861.0
2015-07-21 09:30:00,30.78,30.89,30.66,30.78,418029.0,24.1584,24.2448,24.0642,24.1584,418029.0
2015-07-21 10:00:00,30.78,30.79,30.75,30.77,434610.0,24.1584,24.1663,24.1349,24.1506,434610.0
2015-07-21 10:30:00,30.77,30.77,30.58,30.65,281269.0,24.1506,24.1506,24.0015,24.0564,281269.0
2015-07-21 11:00:00,30.66,30.73,30.65,30.7,267175.0,24.0642,24.1192,24.0564,24.0956,267175.0
2015-07-21 11:30:00,30.69,30.78,30.69,30.69,290474.0,24.0878,24.1584,24.0878,24.0878,290474.0
2015-07-21 12:00:00,30.7,30.71,30.6,30.61,159236.0,24.0956,24.1035,24.0172,24.025,159236.0
2015-07-21 12:30:00,30.6,30.62,30.53,30.55,314170.0,24.0172,24.0329,23.9622,23.9779,314170.0
2015-07-21 13:00:00,30.55,30.56,30.5,30.51,101916.0,23.9779,23.9858,23.9387,23.9465,101916.0
2015-07-21 13:30:00,30.52,30.54,30.45,30.46,263300.0,23.9544,23.9701,23.8994,23.9073,263300.0
2015-07-21 14:00:00,30.47,30.54,30.38,30.53,544642.0,23.9151,23.9701,23.8445,23.9622,544642.0
2015-07-21 14:30:00,30.52,30.54,30.42,30.44,325767.0,23.9544,23.9701,23.8759,23.8916,325767.0
2015-07-21 15:00:00,30.44,30.5,30.4,30.48,413601.0,23.8916,23.9387,23.8602,23.923,413601.0
2015-07-21 15:30:00,30.48,30.52,30.47,30.51,697152.0,23.923,23.9544,23.9151,23.9465,697152.0
2015-07-22 09:30:00,30.54,30.69,30.47,30.58,476851.0,23.9701,24.0878,23.9151,24.0015,476851.0
2015-07-22 10:00:00,30.58,30.62,30.56,30.58,213381.0,24.0015,24.0329,23.9858,24.0015,213381.0
2015-07-22 10:30:00,30.59,30.64,30.55,30.63,164520.0,24.0093,24.0485,23.9779,24.0407,164520.0
2015-07-22 11:00:00,30.63,30.69,30.62,30.66,128666.0,24.0407,24.0878,24.0329,24.0642,128666.0
2015-07-22 11:30:00,30.66,30.69,30.63,30.69,131022.0,24.0642,24.0878,24.0407,24.0878,131022.0
2015-07-22 12:00:00,30.69,30.69,30.57,30.64,213052.0,24.0878,24.0878,23.9936,24.0485,213052.0
2015-07-22 12:30:00,30.63,30.67,30.61,30.63,153544.0,24.0407,24.0721,24.025,24.0407,153544.0
2015-07-22 13:00:00,30.63,30.68,30.58,30.6,217826.0,24.0407,24.0799,24.0015,24.0172,217826.0
2015-07-22 13:30:00,30.59,30.64,30.58,30.6,141516.0,24.0093,24.0485,24.0015,24.0172,141516.0
2015-07-22 14:00:00,30.6,30.62,30.55,30.62,179804.0,24.0172,24.0329,23.9779,24.0329,179804.0
2015-07-22 14:30:00,30.62,30.66,30.58,30.61,342938.0,24.0329,24.0642,24.0015,24.025,342938.0
2015-07-22 15:00:00,30.6,30.62,30.58,30.61,192077.0,24.0172,24.0329,24.0015,24.025,192077.0
2015-07-22 15:30:00,30.61,30.62,30.54,30.61,488565.0,24.025,24.0329,23.9701,24.025,488565.0
2015-07-23 09:30:00,30.62,30.73,30.47,30.51,162818.0,24.0329,24.1192,23.9151,23.9465,162818.0
2015-07-23 10:00:00,30.52,30.54,30.48,30.54,201248.0,23.9544,23.9701,23.923,23.9701,201248.0
2015-07-23 10:30:00,30.54,30.58,30.52,30.56,125104.0,23.9701,24.0015,23.9544,23.9858,125104.0
2015-07-23 11:00:00,30.57,30.62,30.56,30.59,179777.0,23.9936,24.0329,23.9858,24.0093,179777.0
2015-07-23 11:30:00,30.59,30.59,30.52,30.53,119454.0,24.0093,24.0093,23.9544,23.9622,119454.0
2015-07-23 12:00:00,30.54,30.54,30.47,30.5,89007.0,23.9701,23.9701,23.9151,23.9387,89007.0
2015-07-23 12:30:00,30.49,30.56,30.48,30.54,137023.0,23.9308,23.9858,23.923,23.9701,137023.0
2015-07-23 13:00:00,30.54,30.55,30.5,30.53,164383.0,23.9701,23.9779,23.9387,23.9622,164383.0
2015-07-23 13:30:00,30.53,30.57,30.5,30.54,145488.0,23.9622,23.9936,23.9387,23.9701,145488.0
2015-07-23 14:00:00,30.55,30.57,30.53,30.55,153965.0,23.9779,23.9936,23.9622,23.9779,153965.0
2015-07-23 14:30:00,30.55,30.56,30.51,30.52,227480.0,23.9779,23.9858,23.9465,23.9544,227480.0
2015-07-23 15:00:00,30.52,30.53,30.5,30.51,219390.0,23.9544,23.9622,23.9387,23.9465,219390.0
2015-07-23 15:30:00,30.52,30.57,30.51,30.55,509065.0,23.9544,23.9936,23.9465,23.9779,509065.0
2015-07-24 09:30:00,30.51,30.59,30.46,30.54,130421.0,23.9465,24.0093,23.9073,23.9701,130421.0
2015-07-24 10:00:00,30.54,30.54,30.47,30.53,84436.0,23.9701,23.9701,23.9151,23.9622,84436.0
2015-07-24 10:30:00,30.53,30.54,30.45,30.51,118097.0,23.9622,23.9701,23.8994,23.9465,118097.0
2015-07-24 11:00:00,30.52,30.55,30.51,30.52,59071.0,23.9544,23.9779,23.9465,23.9544,59071.0
2015-07-24 11:30:00,30.53,30.55,30.48,30.5,183405.0,23.9622,23.9779,23.923,23.9387,183405.0
2015-07-24 12:00:00,30.51,30.57,30.49,30.56,123194.0,23.9465,23.9936,23.9308,23.9858,123194.0
2015-07-24 12:30:00,30.56,30.62,30.56,30.59,95513.0,23.9858,24.0329,23.9858,24.0093,95513.0
2015-07-24 13:00:00,30.59,30.6,30.56,30.58,65369.0,24.0093,24.0172,23.9858,24.0015,65369.0
2015-07-24 13:30:00,30.58,30.59,30.54,30.55,86142.0,24.0015,24.0093,23.9701,23.9779,86142.0
2015-07-24 14:00:00,30.55,30.56,30.5,30.54,120663.0,23.9779,23.9858,23.9387,23.9701,120663.0
2015-07-24 14:30:00,30.55,30.55,30.51,30.53,170983.0,23.9779,23.9779,23.9465,23.9622,170983.0
2015-07-24 15:00:00,30.53,30.54,30.49,30.49,409372.0,23.9622,23.9701,23.9308,23.9308,409372.0
2015-07-24 15:30:00,30.5,30.55,30.45,30.52,638077.0,23.9387,23.9779,23.8994,23.9544,638077.0
2015-07-27 09:30:00,30.3,30.52,30.23,30.43,204832.0,23.7817,23.9544,23.7267,23.8837,204832.0
2015-07-27 10:00:00,30.43,30.5,30.39,30.46,106544.0,23.8837,23.9387,23.8523,23.9073,106544.0
2015-07-27 10:30:00,30.46,30.52,30.44,30.51,182861.0,23.9073,23.9544,23.8916,23.9465,182861.0
2015-07-27 11:00:00,30.51,30.55,30.45,30.46,193457.0,23.9465,23.9779,23.8994,23.9073,193457.0
2015-07-27 11:30:00,30.46,30.47,30.39,30.45,79725.0,23.9073,23.9151,23.8523,23.8994,79725.0
2015-07-27 12:00:00,30.46,30.46,30.4,30.41,76011.0,23.9073,23.9073,23.8602,23.868,76011.0
2015-07-27 12:30:00,30.42,30.47,30.37,30.39,82880.0,23.8759,23.9151,23.8366,23.8523,82880.0
2015-07-27 13:00:00,30.4,30.43,30.33,30.35,131687.0,23.8602,23.8837,23.8052,23.8209,131687.0
2015-07-27 13:30:00,30.36,30.42,30.35,30.42,109640.0,23.8288,23.8759,23.8209,23.8759,109640.0
2015-07-27 14:00:00,30.42,30.47,30.4,30.42,126375.0,23.8759,23.9151,23.8602,23.8759,126375.0
2015-07-27 14:30:00,30.41,30.42,30.37,30.4,139572.0,23.868,23.8759,23.8366,23.8602,139572.0
2015-07-27 15:00:00,30.39,30.44,30.37,30.41,262186.0,23.8523,23.8916,23.8366,23.868,262186.0
2015-07-27 15:30:00,30.41,30.48,30.4,30.47,471495.0,23.868,23.923,23.8602,23.9151,471495.0
2015-07-28 09:30:00,30.7,30.73,30.38,30.41,233253.0,24.0956,24.1192,23.8445,23.868,233253.0
2015-07-28 10:00:00,30.41,30.41,30.32,30.34,294723.0,23.868,23.868,23.7974,23.8131,294723.0
2015-07-28 10:30:00,30.34,30.4,30.33,30.35,126640.0,23.8131,23.8602,23.8052,23.8209,126640.0
2015-07-28 11:00:00,30.35,30.47,30.33,30.47,144453.0,23.8209,23.9151,23.8052,23.9151,144453.0
2015-07-28 11:30:00,30.46,30.48,30.37,30.4,106038.0,23.9073,23.923,23.8366,23.8602,106038.0
2015-07-28 12:00:00,30.4,30.44,30.39,30.42,96216.0,23.8602,23.8916,23.8523,23.8759,96216.0
2015-07-28 12:30:00,30.42,30.42,30.34,30.36,104678.0,23.8759,23.8759,23.8131,23.8288,104678.0
2015-07-28 13:00:00,30.36,30.46,30.35,30.42,117870.0,23.8288,23.9073,23.8209,23.8759,117870.0
2015-07-28 13:30:00,30.42,30.43,30.36,30.41,102047.0,23.8759,23.8837,23.8288,23.868,102047.0
2015-07-28 14:00:00,30.41,30.46,30.4,30.46,102273.0,23.868,23.9073,23.8602,23.9073,102273.0
2015-07-28 14:30:00,30.46,30.46,30.37,30.4,126514.0,23.9073,23.9073,23.8366,23.8602,126514.0
2015-07-28 15:00:00,30.41,30.45,30.37,30.37,203126.0,23.868,23.8994,23.8366,23.8366,203126.0
2015-07-28 15:30:00,30.37,30.46,30.37,30.42,528101.0,23.8366,23.9073,23.8366,23.8759,528101.0
2015-07-29 09:30:00,30.44,30.58,30.37,30.56,98929.0,23.8916,24.0015,23.8366,23.9858,98929.0
2015-07-29 10:00:00,30.55,30.58,30.47,30.58,135675.0,23.9779,24.0015,23.9151,24.0015,135675.0
2015-07-29 10:30:00,30.59,30.59,30.43,30.43,138526.0,24.0093,24.0093,23.8837,23.8837,138526.0
2015-07-29 11:00:00,30.44,30.53,30.42,30.46,187452.0,23.8916,23.9622,23.8759,23.9073,187452.0
2015-07-29 11:30:00,30.46,30.5,30.29,30.36,430994.0,23.9073,23.9387,23.7738,23.8288,430994.0
2015-07-29 12:00:00,30.36,30.39,30.3,30.39,239151.0,23.8288,23.8523,23.7817,23.8523,239151.0
2015-07-29 12:30:00,30.39,30.41,30.32,30.32,317707.0,23.8523,23.868,23.7974,23.7974,317707.0
2015-07-29 13:00:00,30.32,30.33,30.26,30.3,223760.0,23.7974,23.8052,23.7503,23.7817,223760.0
2015-07-29 13:30:00,30.29,30.35,30.25,30.33,359257.0,23.7738,23.8209,23.7424,23.8052,359257.0
2015-07-29 14:00:00,30.32,30.36,30.17,30.19,479427.0,23.7974,23.8288,23.6797,23.6954,479427.0
2015-07-29 14:30:00,30.2,30.33,30.19,30.33,353297.0,23.7032,23.8052,23.6954,23.8052,353297.0
2015-07-29 15:00:00,30.33,30.43,30.32,30.38,343624.0,23.8052,23.8837,23.7974,23.8445,343624.0
2015-07-29 15:30:00,30.38,30.39,30.31,30.39,653601.0,23.8445,23.8523,23.7895,23.8523,653601.0
2015-07-30 09:30:00,30.34,30.44,30.22,30.25,410266.0,23.8131,23.8916,23.7189,23.7424,410266.0
2015-07-30 10:00:00,30.25,30.31,30.21,30.24,303307.0,23.7424,23.7895,23.7111,23.7346,303307.0
2015-07-30 10:30:00,30.25,30.4,30.24,30.35,354052.0,23.7424,23.8602,23.7346,23.8209,354052.0
2015-07-30 11:00:00,30.36,30.51,30.35,30.46,219607.0,23.8288,23.9465,23.8209,23.9073,219607.0
2015-07-30 11:30:00,30.46,30.52,30.44,30.46,161962.0,23.9073,23.9544,23.8916,23.9073,161962.0
2015-07-30 12:00:00,30.45,30.47,30.43,30.44,85872.0,23.8994,23.9151,23.8837,23.8916,85872.0
2015-07-30 12:30:00,30.43,30.45,30.41,30.45,107209.0,23.8837,23.8994,23.868,23.8994,107209.0
2015-07-30 13:00:00,30.45,30.46,30.4,30.41,121419.0,23.8994,23.9073,23.8602,23.868,121419.0
2015-07-30 13:30:00,30.42,30.44,30.41,30.42,95897.0,23.8759,23.8916,23.868,23.8759,95897.0
2015-07-30 14:00:00,30.42,30.47,30.41,30.44,115733.0,23.8759,23.9151,23.868,23.8916,115733.0
2015-07-30 14:30:00,30.43,30.46,30.41,30.44,124734.0,23.8837,23.9073,23.868,23.8916,124734.0
2015-07-30 15:00:00,30.44,30.5,30.43,30.47,197356.0,23.8916,23.9387,23.8837,23.9151,197356.0
2015-07-30 15:30:00,30.47,30.5,30.44,30.48,566748.0,23.9151,23.9387,23.8916,23.923,566748.0
2015-07-31 09:30:00,30.68,30.7,30.55,30.61,126779.0,24.0799,24.0956,23.9779,24.025,126779.0
2015-07-31 10:00:00,30.64,30.67,30.6,30.61,123889.0,24.0485,24.0721,24.0172,24.025,123889.0
2015-07-31 10:30:00,30.61,30.65,30.59,30.59,111295.0,24.025,24.0564,24.0093,24.0093,111295.0
2015-07-31 11:00:00,30.6,30.62,30.55,30.6,99352.0,24.0172,24.0329,23.9779,24.0172,99352.0
2015-07-31 11:30:00,30.59,30.6,30.55,30.57,44813.0,24.0093,24.0172,23.9779,23.9936,44813.0
2015-07-31 12:00:00,30.57,30.65,30.57,30.65,91837.0,23.9936,24.0564,23.9936,24.0564,91837.0
2015-07-31 12:30:00,30.64,30.65,30.6,30.62,53505.0,24.0485,24.0564,24.0172,24.0329,53505.0
2015-07-31 13:00:00,30.61,30.64,30.6,30.62,110595.0,24.025,24.0485,24.0172,24.0329,110595.0
2015-07-31 13:30:00,30.62,30.63,30.58,30.6,57571.0,24.0329,24.0407,24.0015,24.0172,57571.0
2015-07-31 14:00:00,30.59,30.64,30.57,30.6,138297.0,24.0093,24.0485,23.9936,24.0172,138297.0
2015-07-31 14:30:00,30.61,30.62,30.55,30.57,110644.0,24.025,24.0329,23.9779,23.9936,110644.0
2015-07-31 15:00:00,30.58,30.59,30.5,30.52,165041.0,24.0015,24.0093,23.9387,23.9544,165041.0
2015-07-31 15:30:00,30.52,30.54,30.47,30.48,519324.0,23.9544,23.9701,23.9151,23.923,519324.0
2015-08-03 09:30:00,30.49,30.55,30.41,30.45,165301.0,23.9308,23.9779,23.868,23.8994,165301.0
2015-08-03 10:00:00,30.45,30.55,30.42,30.46,156748.0,23.8994,23.9779,23.8759,23.9073,156748.0
2015-08-03 10:30:00,30.45,30.46,30.4,30.42,58726.0,23.8994,23.9073,23.8602,23.8759,58726.0
2015-08-03 11:00:00,30.43,30.53,30.42,30.53,65736.0,23.8837,23.9622,23.8759,23.9622,65736.0
2015-08-03 11:30:00,30.53,30.59,30.52,30.57,181307.0,23.9622,24.0093,23.9544,23.9936,181307.0
2015-08-03 12:00:00,30.57,30.58,30.54,30.55,44924.0,23.9936,24.0015,23.9701,23.9779,44924.0
2015-08-03 12:30:00,30.55,30.56,30.45,30.45,107687.0,23.9779,23.9858,23.8994,23.8994,107687.0
2015-08-03 13:00:00,30.45,30.5,30.44,30.49,87474.0,23.8994,23.9387,23.8916,23.9308,87474.0
2015-08-03 13:30:00,30.49,30.56,30.49,30.53,54310.0,23.9308,23.9858,23.9308,23.9622,54310.0
2015-08-03 14:00:00,30.53,30.54,30.47,30.5,104594.0,23.9622,23.9701,23.9151,23.9387,104594.0
2015-08-03 14:30:00,30.5,30.53,30.48,30.5,80769.0,23.9387,23.9622,23.923,23.9387,80769.0
2015-08-03 15:00:00,30.5,30.54,30.5,30.54,108362.0,23.9387,23.9701,23.9387,23.9701,108362.0
2015-08-03 15:30:00,30.54,30.62,30.5,30.62,271158.0,23.9701,24.0329,23.9387,24.0329,271158.0
2015-08-04 09:30:00,30.34,30.68,30.34,30.67,398079.0,23.8131,24.0799,23.8131,24.0721,398079.0
2015-08-04 10:00:00,30.67,30.69,30.56,30.62,335886.0,24.0721,24.0878,23.9858,24.0329,335886.0
2015-08-04 10:30:00,30.63,30.69,30.55,30.57,276040.0,24.0407,24.0878,23.9779,23.9936,276040.0
2015-08-04 11:00:00,30.57,30.61,30.52,30.55,185648.0,23.9936,24.025,23.9544,23.9779,185648.0
2015-08-04 11:30:00,30.55,30.57,30.49,30.52,136203.0,23.9779,23.9936,23.9308,23.9544,136203.0
2015-08-04 12:00:00,30.52,30.57,30.5,30.56,178138.0,23.9544,23.9936,23.9387,23.9858,178138.0
2015-08-04 12:30:00,30.56,30.6,30.55,30.57,92817.0,23.9858,24.0172,23.9779,23.9936,92817.0
2015-08-04 13:00:00,30.56,30.64,30.52,30.62,71038.0,23.9858,24.0485,23.9544,24.0329,71038.0
2015-08-04 13:30:00,30.62,30.63,30.52,30.52,123023.0,24.0329,24.0407,23.9544,23.9544,123023.0
2015-08-04 14:00:00,30.53,30.55,30.46,30.48,187625.0,23.9622,23.9779,23.9073,23.923,187625.0
2015-08-04 14:30:00,30.48,30.59,30.47,30.58,163648.0,23.923,24.0093,23.9151,24.0015,163648.0
2015-08-04 15:00:00,30.58,30.6,30.54,30.58,202555.0,24.0015,24.0172,23.9701,24.0015,202555.0
2015-08-04 15:30:00,30.58,30.6,30.53,30.55,473343.0,24.0015,24.0172,23.9622,23.9779,473343.0
2015-08-05 09:30:00,30.75,30.84,30.6,30.63,312946.0,24.1349,24.2055,24.0172,24.0407,312946.0
2015-08-05 10:00:00,30.64,30.76,30.63,30.67,379304.0,24.0485,24.1427,24.0407,24.0721,379304.0
2015-08-05 10:30:00,30.67,30.71,30.64,30.67,103355.0,24.0721,24.1035,24.0485,24.0721,103355.0
2015-08-05 11:00:00,30.67,30.69,30.65,30.65,69985.0,24.0721,24.0878,24.0564,24.0564,69985.0
2015-08-05 11:30:00,30.65,30.66,30.6,30.6,89071.0,24.0564,24.0642,24.0172,24.0172,89071.0
2015-08-05 12:00:00,30.6,30.63,30.55,30.56,66726.0,24.0172,24.0407,23.9779,23.9858,66726.0
2015-08-05 12:30:00,30.56,30.61,30.55,30.6,73910.0,23.9858,24.025,23.9779,24.0172,73910.0
2015-08-05 13:00:00,30.61,30.61,30.52,30.57,68680.0,24.025,24.025,23.9544,23.9936,68680.0
2015-08-05 13:30:00,30.58,30.76,30.55,30.75,234028.0,24.0015,24.1427,23.9779,24.1349,234028.0
2015-08-05 14:00:00,30.75,30.75,30.69,30.73,115892.0,24.1349,24.1349,24.0878,24.1192,115892.0
2015-08-05 14:30:00,30.73,30.74,30.68,30.71,134569.0,24.1192,24.127,24.0799,24.1035,134569.0
2015-08-05 15:00:00,30.7,30.78,30.7,30.73,229930.0,24.0956,24.1584,24.0956,24.1192,229930.0
2015-08-05 15:30:00,30.72,30.75,30.69,30.75,839557.0,24.1113,24.1349,24.0878,24.1349,839557.0
2015-08-06 09:30:00,30.75,30.81,30.49,30.6,222824.0,24.1349,24.182,23.9308,24.0172,222824.0
2015-08-06 10:00:00,30.6,30.73,30.57,30.69,664014.0,24.0172,24.1192,23.9936,24.0878,664014.0
2015-08-06 10:30:00,30.68,30.8,30.66,30.79,202913.0,24.0799,24.1741,24.0642,24.1663,202913.0
2015-08-06 11:00:00,30.79,30.82,30.75,30.81,156536.0,24.1663,24.1898,24.1349,24.182,156536.0
2015-08-06 11:30:00,30.81,30.83,30.68,30.68,221599.0,24.182,24.1977,24.0799,24.0799,221599.0
2015-08-06 12:00:00,30.69,30.69,30.54,30.55,60339.0,24.0878,24.0878,23.9701,23.9779,60339.0
2015-08-06 12:30:00,30.56,30.56,30.47,30.48,112558.0,23.9858,23.9858,23.9151,23.923,112558.0
2015-08-06 13:00:00,30.48,30.52,30.47,30.5,173681.0,23.923,23.9544,23.9151,23.9387,173681.0
2015-08-06 13:30:00,30.5,30.51,30.45,30.46,155070.0,23.9387,23.9465,23.8994,23.9073,155070.0
2015-08-06 14:00:00,30.45,30.5,30.39,30.48,171268.0,23.8994,23.9387,23.8523,23.923,171268.0
2015-08-06 14:30:00,30.47,30.5,30.44,30.49,155254.0,23.9151,23.9387,23.8916,23.9308,155254.0
2015-08-06 15:00:00,30.49,30.53,30.45,30.49,240798.0,23.9308,23.9622,23.8994,23.9308,240798.0
2015-08-06 15:30:00,30.48,30.52,30.46,30.5,542377.0,23.923,23.9544,23.9073,23.9387,542377.0
2015-08-07 09:30:00,30.4,30.44,30.31,30.43,129663.0,23.8602,23.8916,23.7895,23.8837,129663.0
2015-08-07 10:00:00,30.42,30.43,30.3,30.34,102547.0,23.8759,23.8837,23.7817,23.8131,102547.0
2015-08-07 10:30:00,30.35,30.49,30.35,30.4,139568.0,23.8209,23.9308,23.8209,23.8602,139568.0
2015-08-07 11:00:00,30.4,30.44,30.35,30.44,89907.0,23.8602,23.8916,23.8209,23.8916,89907.0
2015-08-07 11:30:00,30.43,30.46,30.39,30.46,148393.0,23.8837,23.9073,23.8523,23.9073,148393.0
2015-08-07 12:00:00,30.46,30.51,30.45,30.5,262580.0,23.9073,23.9465,23.8994,23.9387,262580.0
2015-08-07 12:30:00,30.5,30.51,30.43,30.45,116860.0,23.9387,23.9465,23.8837,23.8994,116860.0
2015-08-07 13:00:00,30.45,30.45,30.41,30.41,428110.0,23.8994,23.8994,23.868,23.868,428110.0
2015-08-07 13:30:00,30.42,30.44,30.4,30.44,71884.0,23.8759,23.8916,23.8602,23.8916,71884.0
2015-08-07 14:00:00,30.43,30.48,30.42,30.45,87384.0,23.8837,23.923,23.8759,23.8994,87384.0
2015-08-07 14:30:00,30.46,30.53,30.45,30.53,104944.0,23.9073,23.9622,23.8994,23.9622,104944.0
2015-08-07 15:00:00,30.53,30.59,30.5,30.58,239536.0,23.9622,24.0093,23.9387,24.0015,239536.0
2015-08-07 15:30:00,30.58,30.59,30.54,30.58,432147.0,24.0015,24.0093,23.9701,24.0015,432147.0
2015-08-10 09:30:00,30.78,30.97,30.75,30.78,237318.0,24.1584,24.3076,24.1349,24.1584,237318.0
2015-08-10 10:00:00,30.79,30.86,30.76,30.79,87613.0,24.1663,24.2212,24.1427,24.1663,87613.0
2015-08-10 10:30:00,30.8,30.94,30.79,30.92,192402.0,24.1741,24.284,24.1663,24.2683,192402.0
2015-08-10 11:00:00,30.92,30.92,30.76,30.76,138410.0,24.2683,24.2683,24.1427,24.1427,138410.0
2015-08-10 11:30:00,30.77,30.81,30.74,30.81,106105.0,24.1506,24.182,24.127,24.182,106105.0
2015-08-10 12:00:00,30.81,30.86,30.8,30.85,85226.0,24.182,24.2212,24.1741,24.2134,85226.0
2015-08-10 12:30:00,30.85,30.87,30.83,30.87,81656.0,24.2134,24.2291,24.1977,24.2291,81656.0
2015-08-10 13:00:00,30.87,30.92,30.86,30.91,61878.0,24.2291,24.2683,24.2212,24.2605,61878.0
2015-08-10 13:30:00,30.91,30.92,30.9,30.91,86831.0,24.2605,24.2683,24.2526,24.2605,86831.0
2015-08-10 14:00:00,30.91,30.93,30.89,30.91,139291.0,24.2605,24.2762,24.2448,24.2605,139291.0
2015-08-10 14:30:00,30.91,30.93,30.85,30.87,147127.0,24.2605,24.2762,24.2134,24.2291,147127.0
2015-08-10 15:00:00,30.87,30.89,30.84,30.86,180464.0,24.2291,24.2448,24.2055,24.2212,180464.0
2015-08-10 15:30:00,30.85,30.91,30.84,30.9,515536.0,24.2134,24.2605,24.2055,24.2526,515536.0
2015-08-11 09:30:00,30.64,30.81,30.63,30.81,134385.0,24.0485,24.182,24.0407,24.182,134385.0
2015-08-11 10:00:00,30.82,30.96,30.82,30.96,80086.0,24.1898,24.2997,24.1898,24.2997,80086.0
2015-08-11 10:30:00,30.96,31.05,30.88,31.0,277799.0,24.2997,24.3703,24.2369,24.3311,277799.0
2015-08-11 11:00:00,30.99,31.01,30.92,30.94,90499.0,24.3233,24.339,24.2683,24.284,90499.0
2015-08-11 11:30:00,30.94,30.98,30.84,30.86,142927.0,24.284,24.3154,24.2055,24.2212,142927.0
2015-08-11 12:00:00,30.86,30.86,30.84,30.85,92405.0,24.2212,24.2212,24.2055,24.2134,92405.0
2015-08-11 12:30:00,30.86,30.86,30.83,30.86,103688.0,24.2212,24.2212,24.1977,24.2212,103688.0
2015-08-11 13:00:00,30.85,30.86,30.76,30.83,120861.0,24.2134,24.2212,24.1427,24.1977,120861.0
2015-08-11 13:30:00,30.83,30.9,30.82,30.9,132314.0,24.1977,24.2526,24.1898,24.2526,132314.0
2015-08-11 14:00:00,30.89,30.95,30.87,30.91,226925.0,24.2448,24.2919,24.2291,24.2605,226925.0
2015-08-11 14:30:00,30.92,30.93,30.89,30.91,300027.0,24.2683,24.2762,24.2448,24.2605,300027.0
2015-08-11 15:00:00,30.91,30.91,30.88,30.89,271802.0,24.2605,24.2605,24.2369,24.2448,271802.0
2015-08-11 15:30:00,30.89,30.96,30.85,30.93,856615.0,24.2448,24.2997,24.2134,24.2762,856615.0
2015-08-12 09:30:00,30.64,30.73,30.48,30.52,194790.0,24.0485,24.1192,23.923,23.9544,194790.0
2015-08-12 10:00:00,30.52,30.55,30.4,30.42,164936.0,23.9544,23.9779,23.8602,23.8759,164936.0
2015-08-12 10:30:00,30.41,30.46,30.4,30.43,120207.0,23.868,23.9073,23.8602,23.8837,120207.0
2015-08-12 11:00:00,30.43,30.57,30.43,30.57,269876.0,23.8837,23.9936,23.8837,23.9936,269876.0
2015-08-12 11:30:00,30.55,30.57,30.46,30.46,68157.0,23.9779,23.9936,23.9073,23.9073,68157.0
2015-08-12 12:00:00,30.46,30.55,30.44,30.54,67381.0,23.9073,23.9779,23.8916,23.9701,67381.0
2015-08-12 12:30:00,30.54,30.56,30.52,30.55,114633.0,23.9701,23.9858,23.9544,23.9779,114633.0
2015-08-12 13:00:00,30.55,30.67,30.54,30.62,130795.0,23.9779,24.0721,23.9701,24.0329,130795.0
2015-08-12 13:30:00,30.63,30.66,30.6,30.65,93925.0,24.0407,24.0642,24.0172,24.0564,93925.0
2015-08-12 14:00:00,30.64,30.7,30.6,30.6,172879.0,24.0485,24.0956,24.0172,24.0172,172879.0
2015-08-12 14:30:00,30.6,30.73,30.59,30.73,164450.0,24.0172,24.1192,24.0093,24.1192,164450.0
2015-08-12 15:00:00,30.73,30.86,30.72,30.85,132536.0,24.1192,24.2212,24.1113,24.2134,132536.0
2015-08-12 15:30:00,30.85,30.88,30.82,30.85,470019.0,24.2134,24.2369,24.1898,24.2134,470019.0
2015-08-13 09:30:00,31.0,31.13,30.64,30.65,287212.0,24.3311,24.4331,24.0485,24.0564,287212.0
2015-08-13 10:00:00,30.65,30.75,30.64,30.75,106770.0,24.0564,24.1349,24.0485,24.1349,106770.0
2015-08-13 10:30:00,30.75,30.86,30.72,30.83,102530.0,24.1349,24.2212,24.1113,24.1977,102530.0
2015-08-13 11:00:00,30.83,30.94,30.83,30.88,197670.0,24.1977,24.284,24.1977,24.2369,197670.0
2015-08-13 11:30:00,30.89,30.93,30.85,30.88,59817.0,24.2448,24.2762,24.2134,24.2369,59817.0
2015-08-13 12:00:00,30.88,30.94,30.88,30.94,96308.0,24.2369,24.284,24.2369,24.284,96308.0
2015-08-13 12:30:00,30.93,31.03,30.93,31.01,273131.0,24.2762,24.3546,24.2762,24.339,273131.0
2015-08-13 13:00:00,31.0,31.04,31.0,31.03,65391.0,24.3311,24.3625,24.3311,24.3546,65391.0
2015-08-13 13:30:00,31.02,31.03,30.99,31.02,82424.0,24.3468,24.3546,24.3233,24.3468,82424.0
2015-08-13 14:00:00,31.02,31.08,31.01,31.07,79339.0,24.3468,24.3939,24.339,24.386,79339.0
2015-08-13 14:30:00,31.06,31.08,31.04,31.07,98058.0,24.3782,24.3939,24.3625,24.386,98058.0
2015-08-13 15:00:00,31.07,31.07,31.0,31.01,199837.0,24.386,24.386,24.3311,24.339,199837.0
2015-08-13 15:30:00,31.01,31.02,30.96,31.0,695689.0,24.339,24.3468,24.2997,24.3311,695689.0
2015-08-14 09:30:00,31.0,31.08,30.89,31.05,131820.0,24.3311,24.3939,24.2448,24.3703,131820.0
2015-08-14 10:00:00,31.05,31.15,31.02,31.1,172921.0,24.3703,24.4488,24.3468,24.4096,172921.0
2015-08-14 10:30:00,31.09,31.11,31.04,31.07,132309.0,24.4017,24.4174,24.3625,24.386,132309.0
2015-08-14 11:00:00,31.07,31.07,30.93,30.97,118455.0,24.386,24.386,24.2762,24.3076,118455.0
2015-08-14 11:30:00,30.98,31.02,30.95,30.96,90556.0,24.3154,24.3468,24.2919,24.2997,90556.0
2015-08-14 12:00:00,30.95,30.98,30.93,30.95,63190.0,24.2919,24.3154,24.2762,24.2919,63190.0
2015-08-14 12:30:00,30.95,31.0,30.91,30.93,70593.0,24.2919,24.3311,24.2605,24.2762,70593.0
2015-08-14 13:00:00,30.93,30.99,30.93,30.95,83939.0,24.2762,24.3233,24.2762,24.2919,83939.0
2015-08-14 13:30:00,30.95,30.97,30.9,30.96,306033.0,24.2919,24.3076,24.2526,24.2997,306033.0
2015-08-14 14:00:00,30.95,30.96,30.92,30.93,105034.0,24.2919,24.2997,24.2683,24.2762,105034.0
2015-08-14 14:30:00,30.94,30.94,30.88,30.92,208495.0,24.284,24.284,24.2369,24.2683,208495.0
2015-08-14 15:00:00,30.92,30.99,30.9,30.99,165616.0,24.2683,24.3233,24.2526,24.3233,165616.0
2015-08-14 15:30:00,30.98,31.03,30.97,31.03,528910.0,24.3154,24.3546,24.3076,24.3546,528910.0
2015-08-17 09:30:00,30.9,30.92,30.79,30.81,156770.0,24.2526,24.2683,24.1663,24.182,156770.0
2015-08-17 10:00:00,30.8,30.96,30.75,30.94,170657.0,24.1741,24.2997,24.1349,24.284,170657.0
2015-08-17 10:30:00,30.95,31.04,30.91,31.03,120880.0,24.2919,24.3625,24.2605,24.3546,120880.0
2015-08-17 11:00:00,31.04,31.14,31.01,31.06,143988.0,24.3625,24.441,24.339,24.3782,143988.0
2015-08-17 11:30:00,31.05,31.16,31.04,31.14,75240.0,24.3703,24.4567,24.3625,24.441,75240.0
2015-08-17 12:00:00,31.14,31.17,31.12,31.16,70925.0,24.441,24.4645,24.4253,24.4567,70925.0
2015-08-17 12:30:00,31.17,31.17,31.11,31.15,68500.0,24.4645,24.4645,24.4174,24.4488,68500.0
2015-08-17 13:00:00,31.15,31.2,31.14,31.2,52298.0,24.4488,24.4881,24.441,24.4881,52298.0
2015-08-17 13:30:00,31.2,31.25,31.19,31.23,87685.0,24.4881,24.5273,24.4802,24.5116,87685.0
2015-08-17 14:00:00,31.23,31.23,31.18,31.19,106927.0,24.5116,24.5116,24.4724,24.4802,106927.0
2015-08-17 14:30:00,31.19,31.25,31.18,31.2,143204.0,24.4802,24.5273,24.4724,24.4881,143204.0
2015-08-17 15:00:00,31.2,31.22,31.19,31.21,82462.0,24.4881,24.5038,24.4802,24.4959,82462.0
2015-08-17 15:30:00,31.21,31.24,31.16,31.24,443275.0,24.4959,24.5195,24.4567,24.5195,443275.0
2015-08-18 09:30:00,31.18,31.22,31.04,31.09,140527.0,24.4724,24.5038,24.3625,24.4017,140527.0
2015-08-18 10:00:00,31.09,31.17,31.06,31.14,67637.0,24.4017,24.4645,24.3782,24.441,67637.0
2015-08-18 10:30:00,31.14,31.15,31.06,31.06,133401.0,24.441,24.4488,24.3782,24.3782,133401.0
2015-08-18 11:00:00,31.07,31.13,31.02,31.12,167952.0,24.386,24.4331,24.3468,24.4253,167952.0
2015-08-18 11:30:00,31.12,31.14,31.1,31.12,72304.0,24.4253,24.441,24.4096,24.4253,72304.0
2015-08-18 12:00:00,31.11,31.16,31.1,31.12,139483.0,24.4174,24.4567,24.4096,24.4253,139483.0
2015-08-18 12:30:00,31.12,31.17,31.1,31.11,80153.0,24.4253,24.4645,24.4096,24.4174,80153.0
2015-08-18 13:00:00,31.11,31.17,31.11,31.17,100128.0,24.4174,24.4645,24.4174,24.4645,100128.0
2015-08-18 13:30:00,31.17,31.17,31.12,31.15,164658.0,24.4645,24.4645,24.4253,24.4488,164658.0
2015-08-18 14:00:00,31.15,31.18,31.14,31.18,134260.0,24.4488,24.4724,24.441,24.4724,134260.0
2015-08-18 14:30:00,31.18,31.18,31.16,31.17,84655.0,24.4724,24.4724,24.4567,24.4645,84655.0
2015-08-18 15:00:00,31.17,31.17,31.13,31.16,436028.0,24.4645,24.4645,24.4331,24.4567,436028.0
2015-08-18 15:30:00,31.16,31.19,31.15,31.19,504135.0,24.4567,24.4802,24.4488,24.4802,504135.0
2015-08-19 09:30:00,31.1,31.34,31.0,31.12,388398.0,24.4096,24.598,24.3311,24.4253,388398.0
2015-08-19 10:00:00,31.11,31.32,31.11,31.31,342135.0,24.4174,24.5823,24.4174,24.5744,342135.0
2015-08-19 10:30:00,31.31,31.32,31.22,31.3,675369.0,24.5744,24.5823,24.5038,24.5666,675369.0
2015-08-19 11:00:00,31.29,31.39,31.29,31.33,419124.0,24.5587,24.6372,24.5587,24.5901,419124.0
2015-08-19 11:30:00,31.33,31.33,31.25,31.27,488136.0,24.5901,24.5901,24.5273,24.543,488136.0
2015-08-19 12:00:00,31.27,31.28,31.2,31.21,404978.0,24.543,24.5509,24.4881,24.4959,404978.0
2015-08-19 12:30:00,31.21,31.3,31.2,31.27,324362.0,24.4959,24.5666,24.4881,24.543,324362.0
2015-08-19 13:00:00,31.27,31.31,31.24,31.24,193636.0,24.543,24.5744,24.5195,24.5195,193636.0
2015-08-19 13:30:00,31.23,31.32,31.23,31.29,177016.0,24.5116,24.5823,24.5116,24.5587,177016.0
2015-08-19 14:00:00,31.29,31.57,31.28,31.49,450519.0,24.5587,24.7785,24.5509,24.7157,450519.0
2015-08-19 14:30:00,31.5,31.52,31.41,31.44,220116.0,24.7235,24.7392,24.6529,24.6764,220116.0
2015-08-19 15:00:00,31.43,31.51,31.39,31.5,473770.0,24.6686,24.7314,24.6372,24.7235,473770.0
2015-08-19 15:30:00,31.5,31.54,31.45,31.45,842885.0,24.7235,24.7549,24.6843,24.6843,842885.0
2015-08-20 09:30:00,31.2,31.22,30.92,30.95,310629.0,24.4881,24.5038,24.2683,24.2919,310629.0
2015-08-20 10:00:00,30.95,31.07,30.92,31.0,269468.0,24.2919,24.386,24.2683,24.3311,269468.0
2015-08-20 10:30:00,30.99,31.11,30.97,31.07,129374.0,24.3233,24.4174,24.3076,24.386,129374.0
2015-08-20 11:00:00,31.07,31.21,31.05,31.19,298245.0,24.386,24.4959,24.3703,24.4802,298245.0
2015-08-20 11:30:00,31.19,31.27,31.17,31.25,216612.0,24.4802,24.543,24.4645,24.5273,216612.0
2015-08-20 12:00:00,31.25,31.25,31.1,31.14,120761.0,24.5273,24.5273,24.4096,24.441,120761.0
2015-08-20 12:30:00,31.13,31.2,31.07,31.13,126526.0,24.4331,24.4881,24.386,24.4331,126526.0
2015-08-20 13:00:00,31.12,31.22,31.1,31.19,176101.0,24.4253,24.5038,24.4096,24.4802,176101.0
2015-08-20 13:30:00,31.19,31.22,31.14,31.19,186415.0,24.4802,24.5038,24.441,24.4802,186415.0
2015-08-20 14:00:00,31.19,31.2,31.09,31.1,241176.0,24.4802,24.4881,24.4017,24.4096,241176.0
2015-08-20 14:30:00,31.1,31.11,31.02,31.04,161524.0,24.4096,24.4174,24.3468,24.3625,161524.0
2015-08-20 15:00:00,31.03,31.09,30.99,31.03,244960.0,24.3546,24.4017,24.3233,24.3546,244960.0
2015-08-20 15:30:00,31.02,31.05,30.87,30.89,669412.0,24.3468,24.3703,24.2291,24.2448,669412.0
2015-08-21 09:30:00,30.66,30.67,30.4,30.47,520072.0,24.0642,24.0721,23.8602,23.9151,520072.0
2015-08-21 10:00:00,30.47,30.58,30.42,30.42,359439.0,23.9151,24.0015,23.8759,23.8759,359439.0
2015-08-21 10:30:00,30.42,30.44,30.24,30.27,262699.0,23.8759,23.8916,23.7346,23.7581,262699.0
2015-08-21 11:00:00,30.27,30.29,30.16,30.23,233427.0,23.7581,23.7738,23.6718,23.7267,233427.0
2015-08-21 11:30:00,30.23,30.28,30.13,30.26,232389.0,23.7267,23.766,23.6483,23.7503,232389.0
2015-08-21 12:00:00,30.26,30.37,30.23,30.25,161637.0,23.7503,23.8366,23.7267,23.7424,161637.0
2015-08-21 12:30:00,30.25,30.32,30.15,30.15,206978.0,23.7424,23.7974,23.664,23.664,206978.0
2015-08-21 13:00:00,30.15,30.27,30.12,30.26,127917.0,23.664,23.7581,23.6404,23.7503,127917.0
2015-08-21 13:30:00,30.27,30.35,30.22,30.34,260906.0,23.7581,23.8209,23.7189,23.8131,260906.0
2015-08-21 14:00:00,30.34,30.4,30.25,30.27,226175.0,23.8131,23.8602,23.7424,23.7581,226175.0
2015-08-21 14:30:00,30.27,30.29,30.13,30.17,214712.0,23.7581,23.7738,23.6483,23.6797,214712.0
2015-08-21 15:00:00,30.16,30.21,30.04,30.1,438929.0,23.6718,23.7111,23.5776,23.6247,438929.0
2015-08-21 15:30:00,30.1,30.14,29.96,29.96,1535512.0,23.6247,23.6561,23.5148,23.5148,1535512.0
2015-08-24 09:30:00,28.73,29.42,27.23,29.02,606732.0,22.5494,23.091,21.3721,22.7771,606732.0
2015-08-24 10:00:00,29.03,29.34,28.84,29.17,1144342.0,22.7849,23.0282,22.6358,22.8948,1144342.0
2015-08-24 10:30:00,29.16,29.35,28.95,29.28,616976.0,22.8869,23.0361,22.7221,22.9811,616976.0
2015-08-24 11:00:00,29.28,29.31,29.0,29.07,356554.0,22.9811,23.0047,22.7614,22.8163,356554.0
2015-08-24 11:30:00,29.07,29.5,29.04,29.43,391356.0,22.8163,23.1538,22.7927,23.0989,391356.0
2015-08-24 12:00:00,29.42,29.55,29.31,29.51,292992.0,23.091,23.193,23.0047,23.1616,292992.0
2015-08-24 12:30:00,29.5,29.54,29.34,29.39,288839.0,23.1538,23.1852,23.0282,23.0675,288839.0
2015-08-24 13:00:00,29.39,29.51,29.34,29.4,190220.0,23.0675,23.1616,23.0282,23.0753,190220.0
2015-08-24 13:30:00,29.39,29.39,29.15,29.15,380501.0,23.0675,23.0675,22.8791,22.8791,380501.0
2015-08-24 14:00:00,29.16,29.19,28.95,29.08,352782.0,22.8869,22.9105,22.7221,22.8241,352782.0
2015-08-24 14:30:00,29.08,29.15,28.77,28.8,474876.0,22.8241,22.8791,22.5808,22.6044,474876.0
2015-08-24 15:00:00,28.8,28.95,28.68,28.71,858161.0,22.6044,22.7221,22.5102,22.5337,858161.0
2015-08-24 15:30:00,28.71,29.15,28.67,28.74,1528447.0,22.5337,22.8791,22.5023,22.5573,1528447.0
2015-08-25 09:30:00,29.25,29.42,29.03,29.19,465631.0,22.9576,23.091,22.7849,22.9105,465631.0
2015-08-25 10:00:00,29.19,29.27,29.08,29.13,251915.0,22.9105,22.9733,22.8241,22.8634,251915.0
2015-08-25 10:30:00,29.12,29.3,29.09,29.29,277983.0,22.8555,22.9968,22.832,22.989,277983.0
2015-08-25 11:00:00,29.29,29.51,29.29,29.42,218995.0,22.989,23.1616,22.989,23.091,218995.0
2015-08-25 11:30:00,29.41,29.47,29.38,29.39,201638.0,23.0832,23.1302,23.0596,23.0675,201638.0
2015-08-25 12:00:00,29.39,29.47,29.37,29.46,143298.0,23.0675,23.1302,23.0518,23.1224,143298.0
2015-08-25 12:30:00,29.45,29.49,29.35,29.38,166611.0,23.1145,23.1459,23.0361,23.0596,166611.0
2015-08-25 13:00:00,29.38,29.44,29.21,29.23,276771.0,23.0596,23.1067,22.9262,22.9419,276771.0
2015-08-25 13:30:00,29.23,29.32,29.19,29.27,189303.0,22.9419,23.0125,22.9105,22.9733,189303.0
2015-08-25 14:00:00,29.28,29.36,29.25,29.29,265270.0,22.9811,23.0439,22.9576,22.989,265270.0
2015-08-25 14:30:00,29.29,29.41,29.22,29.35,308782.0,22.989,23.0832,22.934,23.0361,308782.0
2015-08-25 15:00:00,29.35,29.37,29.02,29.06,503061.0,23.0361,23.0518,22.7771,22.8084,503061.0
2015-08-25 15:30:00,29.05,29.08,28.53,28.56,1422391.0,22.8006,22.8241,22.3925,22.416,1422391.0
2015-08-26 09:30:00,29.25,29.36,28.92,28.97,281209.0,22.9576,23.0439,22.6986,22.7378,281209.0
2015-08-26 10:00:00,28.97,29.12,28.8,28.97,423702.0,22.7378,22.8555,22.6044,22.7378,423702.0
2015-08-26 10:30:00,28.96,29.07,28.89,28.9,296804.0,22.73,22.8163,22.675,22.6829,296804.0
2015-08-26 11:00:00,28.91,29.02,28.83,29.0,485170.0,22.6907,22.7771,22.6279,22.7614,485170.0
2015-08-26 11:30:00,28.99,29.05,28.88,29.02,416821.0,22.7535,22.8006,22.6672,22.7771,416821.0
2015-08-26 12:00:00,29.01,29.01,28.86,28.88,142731.0,22.7692,22.7692,22.6515,22.6672,142731.0
2015-08-26 12:30:00,28.88,28.95,28.83,28.95,413373.0,22.6672,22.7221,22.6279,22.7221,413373.0
2015-08-26 13:00:00,28.95,29.1,28.92,29.1,333663.0,22.7221,22.8398,22.6986,22.8398,333663.0
2015-08-26 13:30:00,29.09,29.26,29.07,29.25,551039.0,22.832,22.9654,22.8163,22.9576,551039.0
2015-08-26 14:00:00,29.25,29.27,29.0,29.02,559714.0,22.9576,22.9733,22.7614,22.7771,559714.0
2015-08-26 14:30:00,29.02,29.25,29.0,29.25,366167.0,22.7771,22.9576,22.7614,22.9576,366167.0
2015-08-26 15:00:00,29.24,29.53,29.18,29.42,525338.0,22.9497,23.1773,22.9026,23.091,525338.0
2015-08-26 15:30:00,29.42,29.59,29.4,29.52,877410.0,23.091,23.2244,23.0753,23.1695,877410.0
2015-08-27 09:30:00,29.91,30.0,29.84,29.9,409381.0,23.4756,23.5462,23.4206,23.4677,409381.0
2015-08-27 10:00:00,29.9,29.97,29.8,29.91,228982.0,23.4677,23.5227,23.3893,23.4756,228982.0
2015-08-27 10:30:00,29.91,30.02,29.86,30.0,184035.0,23.4756,23.5619,23.4363,23.5462,184035.0
2015-08-27 11:00:00,30.0,30.07,29.97,30.05,176817.0,23.5462,23.6012,23.5227,23.5855,176817.0
2015-08-27 11:30:00,30.05,30.07,30.01,30.02,154634.0,23.5855,23.6012,23.5541,23.5619,154634.0
2015-08-27 12:00:00,30.02,30.18,30.01,30.18,106900.0,23.5619,23.6875,23.5541,23.6875,106900.0
2015-08-27 12:30:00,30.18,30.3,30.16,30.3,114868.0,23.6875,23.7817,23.6718,23.7817,114868.0
2015-08-27 13:00:00,30.3,30.38,30.29,30.31,222423.0,23.7817,23.8445,23.7738,23.7895,222423.0
2015-08-27 13:30:00,30.3,30.36,30.28,30.36,149127.0,23.7817,23.8288,23.766,23.8288,149127.0
2015-08-27 14:00:00,30.36,30.38,30.13,30.16,241862.0,23.8288,23.8445,23.6483,23.6718,241862.0
2015-08-27 14:30:00,30.17,30.22,29.89,29.9,472798.0,23.6797,23.7189,23.4599,23.4677,472798.0
2015-08-27 15:00:00,29.9,29.99,29.74,29.97,698989.0,23.4677,23.5384,23.3422,23.5227,698989.0
2015-08-27 15:30:00,29.98,30.27,29.96,30.25,1078983.0,23.5305,23.7581,23.5148,23.7424,1078983.0
2015-08-28 09:30:00,30.2,30.2,30.03,30.14,173381.0,23.7032,23.7032,23.5698,23.6561,173381.0
2015-08-28 10:00:00,30.14,30.17,29.97,30.01,181217.0,23.6561,23.6797,23.5227,23.5541,181217.0
2015-08-28 10:30:00,30.01,30.05,29.97,30.03,93545.0,23.5541,23.5855,23.5227,23.5698,93545.0
2015-08-28 11:00:00,30.03,30.15,30.02,30.12,83253.0,23.5698,23.664,23.5619,23.6404,83253.0
2015-08-28 11:30:00,30.12,30.16,30.0,30.03,107855.0,23.6404,23.6718,23.5462,23.5698,107855.0
2015-08-28 12:00:00,30.03,30.06,29.99,30.06,65153.0,23.5698,23.5933,23.5384,23.5933,65153.0
2015-08-28 12:30:00,30.06,30.09,30.0,30.0,75987.0,23.5933,23.6169,23.5462,23.5462,75987.0
2015-08-28 13:00:00,30.0,30.0,29.91,29.91,142429.0,23.5462,23.5462,23.4756,23.4756,142429.0
2015-08-28 13:30:00,29.91,29.99,29.89,29.96,167925.0,23.4756,23.5384,23.4599,23.5148,167925.0
2015-08-28 14:00:00,29.97,30.02,29.96,29.98,176659.0,23.5227,23.5619,23.5148,23.5305,176659.0
2015-08-28 14:30:00,29.99,30.02,29.96,30.0,221602.0,23.5384,23.5619,23.5148,23.5462,221602.0
2015-08-28 15:00:00,30.0,30.01,29.92,29.96,341655.0,23.5462,23.5541,23.4834,23.5148,341655.0
2015-08-28 15:30:00,29.96,30.05,29.92,30.04,821149.0,23.5148,23.5855,23.4834,23.5776,821149.0
2015-08-31 09:30:00,30.02,30.07,29.88,29.97,189644.0,23.5619,23.6012,23.452,23.5227,189644.0
2015-08-31 10:00:00,29.96,30.06,29.93,30.05,144097.0,23.5148,23.5933,23.4913,23.5855,144097.0
2015-08-31 10:30:00,30.05,30.1,29.95,29.96,119873.0,23.5855,23.6247,23.507,23.5148,119873.0
2015-08-31 11:00:00,29.97,29.97,29.87,29.9,131748.0,23.5227,23.5227,23.4442,23.4677,131748.0
2015-08-31 11:30:00,29.9,29.93,29.84,29.86,130442.0,23.4677,23.4913,23.4206,23.4363,130442.0
2015-08-31 12:00:00,29.87,30.03,29.87,30.02,150524.0,23.4442,23.5698,23.4442,23.5619,150524.0
2015-08-31 12:30:00,30.02,30.03,29.97,29.97,90859.0,23.5619,23.5698,23.5227,23.5227,90859.0
2015-08-31 13:00:00,29.96,29.99,29.9,29.95,93174.0,23.5148,23.5384,23.4677,23.507,93174.0
2015-08-31 13:30:00,29.95,29.96,29.9,29.91,106906.0,23.507,23.5148,23.4677,23.4756,106906.0
2015-08-31 14:00:00,29.92,29.92,29.86,29.91,124891.0,23.4834,23.4834,23.4363,23.4756,124891.0
2015-08-31 14:30:00,29.91,29.96,29.89,29.93,161521.0,23.4756,23.5148,23.4599,23.4913,161521.0
2015-08-31 15:00:00,29.93,30.0,29.93,29.96,251860.0,23.4913,23.5462,23.4913,23.5148,251860.0
2015-08-31 15:30:00,29.96,30.06,29.95,29.97,696694.0,23.5148,23.5933,23.507,23.5227,696694.0
2015-09-01 09:30:00,29.24,29.52,29.19,29.31,331017.0,22.9497,23.1695,22.9105,23.0047,331017.0
2015-09-01 10:00:00,29.31,29.49,29.23,29.47,257988.0,23.0047,23.1459,22.9419,23.1302,257988.0
2015-09-01 10:30:00,29.47,29.53,29.37,29.42,165682.0,23.1302,23.1773,23.0518,23.091,165682.0
2015-09-01 11:00:00,29.43,29.51,29.38,29.43,109496.0,23.0989,23.1616,23.0596,23.0989,109496.0
2015-09-01 11:30:00,29.43,29.57,29.41,29.52,157104.0,23.0989,23.2087,23.0832,23.1695,157104.0
2015-09-01 12:00:00,29.52,29.54,29.42,29.44,132236.0,23.1695,23.1852,23.091,23.1067,132236.0
2015-09-01 12:30:00,29.44,29.45,29.34,29.36,158057.0,23.1067,23.1145,23.0282,23.0439,158057.0
2015-09-01 13:00:00,29.36,29.44,29.29,29.36,137067.0,23.0439,23.1067,22.989,23.0439,137067.0
2015-09-01 13:30:00,29.35,29.38,29.29,29.32,187240.0,23.0361,23.0596,22.989,23.0125,187240.0
2015-09-01 14:00:00,29.32,29.32,29.25,29.29,171093.0,23.0125,23.0125,22.9576,22.989,171093.0
2015-09-01 14:30:00,29.28,29.37,29.28,29.32,219667.0,22.9811,23.0518,22.9811,23.0125,219667.0
2015-09-01 15:00:00,29.32,29.38,29.25,29.26,286958.0,23.0125,23.0596,22.9576,22.9654,286958.0
2015-09-01 15:30:00,29.26,29.33,29.12,29.25,844167.0,22.9654,23.0204,22.8555,22.9576,844167.0
2015-09-02 09:30:00,29.6,29.66,29.41,29.42,286281.0,23.2323,23.2794,23.0832,23.091,286281.0
2015-09-02 10:00:00,29.42,29.52,29.39,29.41,168074.0,23.091,23.1695,23.0675,23.0832,168074.0
2015-09-02 10:30:00,29.4,29.51,29.38,29.5,281230.0,23.0753,23.1616,23.0596,23.1538,281230.0
2015-09-02 11:00:00,29.5,29.53,29.4,29.49,160725.0,23.1538,23.1773,23.0753,23.1459,160725.0
2015-09-02 11:30:00,29.49,29.5,29.34,29.35,87606.0,23.1459,23.1538,23.0282,23.0361,87606.0
2015-09-02 12:00:00,29.35,29.43,29.33,29.41,99548.0,23.0361,23.0989,23.0204,23.0832,99548.0
2015-09-02 12:30:00,29.41,29.51,29.4,29.49,135482.0,23.0832,23.1616,23.0753,23.1459,135482.0
2015-09-02 13:00:00,29.5,29.57,29.47,29.55,95275.0,23.1538,23.2087,23.1302,23.193,95275.0
2015-09-02 13:30:00,29.55,29.56,29.48,29.54,97496.0,23.193,23.2009,23.1381,23.1852,97496.0
2015-09-02 14:00:00,29.55,29.6,29.52,29.55,130571.0,23.193,23.2323,23.1695,23.193,130571.0
2015-09-02 14:30:00,29.56,29.56,29.46,29.49,166008.0,23.2009,23.2009,23.1224,23.1459,166008.0
2015-09-02 15:00:00,29.49,29.57,29.46,29.55,288938.0,23.1459,23.2087,23.1224,23.193,288938.0
2015-09-02 15:30:00,29.55,29.68,29.54,29.68,803566.0,23.193,23.2951,23.1852,23.2951,803566.0
2015-09-03 09:30:00,29.8,29.93,29.64,29.84,134654.0,23.3893,23.4913,23.2637,23.4206,134654.0
2015-09-03 10:00:00,29.84,29.96,29.83,29.95,104547.0,23.4206,23.5148,23.4128,23.507,104547.0
2015-09-03 10:30:00,29.95,30.09,29.9,30.04,198276.0,23.507,23.6169,23.4677,23.5776,198276.0
2015-09-03 11:00:00,30.04,30.06,30.01,30.03,111367.0,23.5776,23.5933,23.5541,23.5698,111367.0
2015-09-03 11:30:00,30.03,30.06,30.01,30.05,96942.0,23.5698,23.5933,23.5541,23.5855,96942.0
2015-09-03 12:00:00,30.05,30.06,29.99,30.04,113091.0,23.5855,23.5933,23.5384,23.5776,113091.0
2015-09-03 12:30:00,30.04,30.05,29.96,29.98,61276.0,23.5776,23.5855,23.5148,23.5305,61276.0
2015-09-03 13:00:00,29.98,29.99,29.89,29.94,147685.0,23.5305,23.5384,23.4599,23.4991,147685.0
2015-09-03 13:30:00,29.93,29.95,29.88,29.89,143846.0,23.4913,23.507,23.452,23.4599,143846.0
2015-09-03 14:00:00,29.88,29.94,29.84,29.89,137374.0,23.452,23.4991,23.4206,23.4599,137374.0
2015-09-03 14:30:00,29.89,29.9,29.78,29.8,201482.0,23.4599,23.4677,23.3736,23.3893,201482.0
2015-09-03 15:00:00,29.82,29.85,29.75,29.78,241574.0,23.405,23.4285,23.35,23.3736,241574.0
2015-09-03 15:30:00,29.78,29.89,29.7,29.82,555873.0,23.3736,23.4599,23.3108,23.405,555873.0
2015-09-04 09:30:00,29.46,29.61,29.37,29.44,223449.0,23.1224,23.2401,23.0518,23.1067,223449.0
2015-09-04 10:00:00,29.44,29.51,29.42,29.51,306849.0,23.1067,23.1616,23.091,23.1616,306849.0
2015-09-04 10:30:00,29.5,29.53,29.47,29.5,217584.0,23.1538,23.1773,23.1302,23.1538,217584.0
2015-09-04 11:00:00,29.5,29.57,29.5,29.55,120770.0,23.1538,23.2087,23.1538,23.193,120770.0
2015-09-04 11:30:00,29.55,29.56,29.5,29.52,102166.0,23.193,23.2009,23.1538,23.1695,102166.0
2015-09-04 12:00:00,29.53,29.53,29.43,29.45,109787.0,23.1773,23.1773,23.0989,23.1145,109787.0
2015-09-04 12:30:00,29.45,29.46,29.4,29.43,126387.0,23.1145,23.1224,23.0753,23.0989,126387.0
2015-09-04 13:00:00,29.42,29.43,29.31,29.33,176533.0,23.091,23.0989,23.0047,23.0204,176533.0
2015-09-04 13:30:00,29.33,29.43,29.32,29.39,141580.0,23.0204,23.0989,23.0125,23.0675,141580.0
2015-09-04 14:00:00,29.39,29.4,29.35,29.38,107869.0,23.0675,23.0753,23.0361,23.0596,107869.0
2015-09-04 14:30:00,29.38,29.42,29.34,29.42,260077.0,23.0596,23.091,23.0282,23.091,260077.0
2015-09-04 15:00:00,29.43,29.49,29.41,29.49,268319.0,23.0989,23.1459,23.0832,23.1459,268319.0
2015-09-04 15:30:00,29.49,29.6,29.46,29.48,829801.0,23.1459,23.2323,23.1224,23.1381,829801.0
2015-09-08 09:30:00,29.92,30.04,29.81,29.89,548527.0,23.4834,23.5776,23.3971,23.4599,548527.0
2015-09-08 10:00:00,29.89,29.9,29.79,29.86,242830.0,23.4599,23.4677,23.3814,23.4363,242830.0
2015-09-08 10:30:00,29.86,29.88,29.68,29.74,237092.0,23.4363,23.452,23.2951,23.3422,237092.0
2015-09-08 11:00:00,29.73,29.75,29.67,29.67,177778.0,23.3343,23.35,23.2872,23.2872,177778.0
2015-09-08 11:30:00,29.68,29.68,29.62,29.66,212469.0,23.2951,23.2951,23.248,23.2794,212469.0
2015-09-08 12:00:00,29.65,29.82,29.63,29.81,119283.0,23.2715,23.405,23.2558,23.3971,119283.0
2015-09-08 12:30:00,29.82,29.84,29.75,29.75,147432.0,23.405,23.4206,23.35,23.35,147432.0
2015-09-08 13:00:00,29.75,29.81,29.74,29.77,124912.0,23.35,23.3971,23.3422,23.3657,124912.0
2015-09-08 13:30:00,29.77,29.85,29.75,29.83,116383.0,23.3657,23.4285,23.35,23.4128,116383.0
2015-09-08 14:00:00,29.83,29.9,29.82,29.87,225141.0,23.4128,23.4677,23.405,23.4442,225141.0
2015-09-08 14:30:00,29.88,30.02,29.87,30.01,212998.0,23.452,23.5619,23.4442,23.5541,212998.0
2015-09-08 15:00:00,30.02,30.06,29.99,30.06,248162.0,23.5619,23.5933,23.5384,23.5933,248162.0
2015-09-08 15:30:00,30.05,30.12,30.04,30.07,938063.0,23.5855,23.6404,23.5776,23.6012,938063.0
2015-09-09 09:30:00,30.32,30.42,30.06,30.07,342209.0,23.7974,23.8759,23.5933,23.6012,342209.0
2015-09-09 10:00:00,30.08,30.12,30.02,30.07,295227.0,23.609,23.6404,23.5619,23.6012,295227.0
2015-09-09 10:30:00,30.07,30.08,29.97,30.0,131134.0,23.6012,23.609,23.5227,23.5462,131134.0
2015-09-09 11:00:00,30.0,30.09,30.0,30.01,118162.0,23.5462,23.6169,23.5462,23.5541,118162.0
2015-09-09 11:30:00,30.01,30.04,29.97,30.02,124381.0,23.5541,23.5776,23.5227,23.5619,124381.0
2015-09-09 12:00:00,30.02,30.11,30.01,30.08,81946.0,23.5619,23.6326,23.5541,23.609,81946.0
2015-09-09 12:30:00,30.09,30.11,30.03,30.05,84393.0,23.6169,23.6326,23.5698,23.5855,84393.0
2015-09-09 13:00:00,30.05,30.07,29.98,29.99,115471.0,23.5855,23.6012,23.5305,23.5384,115471.0
2015-09-09 13:30:00,29.99,29.99,29.84,29.84,136963.0,23.5384,23.5384,23.4206,23.4206,136963.0
2015-09-09 14:00:00,29.85,29.9,29.83,29.85,134580.0,23.4285,23.4677,23.4128,23.4285,134580.0
2015-09-09 14:30:00,29.86,29.88,29.78,29.87,313717.0,23.4363,23.452,23.3736,23.4442,313717.0
2015-09-09 15:00:00,29.86,29.93,29.81,29.85,289000.0,23.4363,23.4913,23.3971,23.4285,289000.0
2015-09-09 15:30:00,29.85,29.85,29.63,29.69,595705.0,23.4285,23.4285,23.2558,23.3029,595705.0
2015-09-10 09:30:00,29.66,29.85,29.6,29.74,162830.0,23.2794,23.4285,23.2323,23.3422,162830.0
2015-09-10 10:00:00,29.75,29.81,29.67,29.7,150282.0,23.35,23.3971,23.2872,23.3108,150282.0
2015-09-10 10:30:00,29.71,29.9,29.7,29.9,126549.0,23.3186,23.4677,23.3108,23.4677,126549.0
2015-09-10 11:00:00,29.9,29.91,29.77,29.83,120624.0,23.4677,23.4756,23.3657,23.4128,120624.0
2015-09-10 11:30:00,29.83,30.0,29.82,29.97,145923.0,23.4128,23.5462,23.405,23.5227,145923.0
2015-09-10 12:00:00,29.97,30.06,29.95,29.98,157827.0,23.5227,23.5933,23.507,23.5305,157827.0
2015-09-10 12:30:00,29.99,30.03,29.92,29.98,143035.0,23.5384,23.5698,23.4834,23.5305,143035.0
2015-09-10 13:00:00,29.98,30.06,29.92,30.05,143019.0,23.5305,23.5933,23.4834,23.5855,143019.0
2015-09-10 13:30:00,30.05,30.12,30.04,30.06,140356.0,23.5855,23.6404,23.5776,23.5933,140356.0
2015-09-10 14:00:00,30.07,30.1,30.03,30.06,114480.0,23.6012,23.6247,23.5698,23.5933,114480.0
2015-09-10 14:30:00,30.07,30.1,30.0,30.01,158704.0,23.6012,23.6247,23.5462,23.5541,158704.0
2015-09-10 15:00:00,30.0,30.08,29.96,30.03,382496.0,23.5462,23.609,23.5148,23.5698,382496.0
2015-09-10 15:30:00,30.02,30.03,29.89,29.98,742641.0,23.5619,23.5698,23.4599,23.5305,742641.0
2015-09-11 09:30:00,29.85,30.01,29.82,29.93,210418.0,23.4285,23.5541,23.405,23.4913,210418.0
2015-09-11 10:00:00,29.91,30.07,29.88,30.06,98171.0,23.4756,23.6012,23.452,23.5933,98171.0
2015-09-11 10:30:00,30.05,30.13,30.04,30.1,111661.0,23.5855,23.6483,23.5776,23.6247,111661.0
2015-09-11 11:00:00,30.1,30.18,30.09,30.18,104522.0,23.6247,23.6875,23.6169,23.6875,104522.0
2015-09-11 11:30:00,30.17,30.18,30.09,30.13,158109.0,23.6797,23.6875,23.6169,23.6483,158109.0
2015-09-11 12:00:00,30.14,30.17,30.12,30.14,182633.0,23.6561,23.6797,23.6404,23.6561,182633.0
2015-09-11 12:30:00,30.15,30.17,30.1,30.14,109025.0,23.664,23.6797,23.6247,23.6561,109025.0
2015-09-11 13:00:00,30.14,30.14,29.99,30.0,112038.0,23.6561,23.6561,23.5384,23.5462,112038.0
2015-09-11 13:30:00,29.99,30.08,29.98,30.05,109369.0,23.5384,23.609,23.5305,23.5855,109369.0
2015-09-11 14:00:00,30.04,30.09,30.01,30.06,85043.0,23.5776,23.6169,23.5541,23.5933,85043.0
2015-09-11 14:30:00,30.07,30.13,30.06,30.08,120472.0,23.6012,23.6483,23.5933,23.609,120472.0
2015-09-11 15:00:00,30.09,30.17,30.08,30.17,152466.0,23.6169,23.6797,23.609,23.6797,152466.0
2015-09-11 15:30:00,30.16,30.24,30.1,30.22,538359.0,23.6718,23.7346,23.6247,23.7189,538359.0
2015-09-14 09:30:00,30.27,30.32,30.22,30.31,152274.0,23.7581,23.7974,23.7189,23.7895,152274.0
2015-09-14 10:00:00,30.31,30.36,30.19,30.2,192672.0,23.7895,23.8288,23.6954,23.7032,192672.0
2015-09-14 10:30:00,30.2,30.34,30.19,30.34,171795.0,23.7032,23.8131,23.6954,23.8131,171795.0
2015-09-14 11:00:00,30.34,30.36,30.26,30.28,446667.0,23.8131,23.8288,23.7503,23.766,446667.0
2015-09-14 11:30:00,30.27,30.38,30.25,30.37,108718.0,23.7581,23.8445,23.7424,23.8366,108718.0
2015-09-14 12:00:00,30.38,30.38,30.27,30.32,132931.0,23.8445,23.8445,23.7581,23.7974,132931.0
2015-09-14 12:30:00,30.31,30.37,30.3,30.32,82527.0,23.7895,23.8366,23.7817,23.7974,82527.0
2015-09-14 13:00:00,30.31,30.33,30.28,30.32,143441.0,23.7895,23.8052,23.766,23.7974,143441.0
2015-09-14 13:30:00,30.32,30.4,30.31,30.36,222357.0,23.7974,23.8602,23.7895,23.8288,222357.0
2015-09-14 14:00:00,30.37,30.37,30.3,30.34,166175.0,23.8366,23.8366,23.7817,23.8131,166175.0
2015-09-14 14:30:00,30.34,30.34,30.28,30.3,260727.0,23.8131,23.8131,23.766,23.7817,260727.0
2015-09-14 15:00:00,30.29,30.3,30.2,30.23,287603.0,23.7738,23.7817,23.7032,23.7267,287603.0
2015-09-14 15:30:00,30.23,30.23,30.1,30.18,834877.0,23.7267,23.7267,23.6247,23.6875,834877.0
2015-09-15 09:30:00,30.31,30.36,30.18,30.28,205727.0,23.7895,23.8288,23.6875,23.766,205727.0
2015-09-15 10:00:00,30.28,30.31,30.25,30.28,181812.0,23.766,23.7895,23.7424,23.766,181812.0
2015-09-15 10:30:00,30.29,30.41,30.28,30.36,368209.0,23.7738,23.868,23.766,23.8288,368209.0
2015-09-15 11:00:00,30.36,30.37,30.29,30.32,222584.0,23.8288,23.8366,23.7738,23.7974,222584.0
2015-09-15 11:30:00,30.32,30.36,30.28,30.34,147901.0,23.7974,23.8288,23.766,23.8131,147901.0
2015-09-15 12:00:00,30.34,30.39,30.31,30.39,80537.0,23.8131,23.8523,23.7895,23.8523,80537.0
2015-09-15 12:30:00,30.39,30.45,30.38,30.44,99666.0,23.8523,23.8994,23.8445,23.8916,99666.0
2015-09-15 13:00:00,30.44,30.51,30.43,30.48,114922.0,23.8916,23.9465,23.8837,23.923,114922.0
2015-09-15 13:30:00,30.48,30.54,30.47,30.49,80382.0,23.923,23.9701,23.9151,23.9308,80382.0
2015-09-15 14:00:00,30.49,30.57,30.49,30.54,111919.0,23.9308,23.9936,23.9308,23.9701,111919.0
2015-09-15 14:30:00,30.54,30.6,30.52,30.59,126390.0,23.9701,24.0172,23.9544,24.0093,126390.0
2015-09-15 15:00:00,30.59,30.63,30.56,30.6,206568.0,24.0093,24.0407,23.9858,24.0172,206568.0
2015-09-15 15:30:00,30.61,30.62,30.54,30.58,408717.0,24.025,24.0329,23.9701,24.0015,408717.0
2015-09-16 09:30:00,30.69,30.75,30.56,30.63,365847.0,24.0878,24.1349,23.9858,24.0407,365847.0
2015-09-16 10:00:00,30.63,30.77,30.59,30.73,129078.0,24.0407,24.1506,24.0093,24.1192,129078.0
2015-09-16 10:30:00,30.72,30.73,30.62,30.65,96613.0,24.1113,24.1192,24.0329,24.0564,96613.0
2015-09-16 11:00:00,30.65,30.81,30.63,30.78,162232.0,24.0564,24.182,24.0407,24.1584,162232.0
2015-09-16 11:30:00,30.77,30.88,30.75,30.87,257551.0,24.1506,24.2369,24.1349,24.2291,257551.0
2015-09-16 12:00:00,30.88,30.96,30.87,30.96,205821.0,24.2369,24.2997,24.2291,24.2997,205821.0
2015-09-16 12:30:00,30.96,31.01,30.9,31.0,210653.0,24.2997,24.339,24.2526,24.3311,210653.0
2015-09-16 13:00:00,31.0,31.01,30.95,30.97,168175.0,24.3311,24.339,24.2919,24.3076,168175.0
2015-09-16 13:30:00,30.96,30.99,30.92,30.95,157796.0,24.2997,24.3233,24.2683,24.2919,157796.0
2015-09-16 14:00:00,30.94,30.96,30.81,30.82,235539.0,24.284,24.2997,24.182,24.1898,235539.0
2015-09-16 14:30:00,30.82,30.97,30.79,30.95,325148.0,24.1898,24.3076,24.1663,24.2919,325148.0
2015-09-16 15:00:00,30.96,31.05,30.92,31.05,504822.0,24.2997,24.3703,24.2683,24.3703,504822.0
2015-09-16 15:30:00,31.05,31.09,30.95,30.98,883662.0,24.3703,24.4017,24.2919,24.3154,883662.0
2015-09-17 09:30:00,31.08,31.43,31.02,31.43,571313.0,24.3939,24.6686,24.3468,24.6686,571313.0
2015-09-17 10:00:00,31.43,31.59,31.41,31.48,521487.0,24.6686,24.7942,24.6529,24.7078,521487.0
2015-09-17 10:30:00,31.48,31.5,31.41,31.5,219653.0,24.7078,24.7235,24.6529,24.7235,219653.0
2015-09-17 11:00:00,31.5,31.59,31.48,31.48,321587.0,24.7235,24.7942,24.7078,24.7078,321587.0
2015-09-17 11:30:00,31.48,31.49,31.32,31.33,333014.0,24.7078,24.7157,24.5823,24.5901,333014.0
2015-09-17 12:00:00,31.33,31.52,31.31,31.51,229481.0,24.5901,24.7392,24.5744,24.7314,229481.0
2015-09-17 12:30:00,31.51,31.56,31.48,31.52,154077.0,24.7314,24.7706,24.7078,24.7392,154077.0
2015-09-17 13:00:00,31.52,31.61,31.51,31.56,208606.0,24.7392,24.8099,24.7314,24.7706,208606.0
2015-09-17 13:30:00,31.56,31.63,31.5,31.51,263975.0,24.7706,24.8256,24.7235,24.7314,263975.0
2015-09-17 14:00:00,31.52,31.61,31.32,31.46,302609.0,24.7392,24.8099,24.5823,24.6921,302609.0
2015-09-17 14:30:00,31.47,31.7,31.46,31.64,421320.0,24.7,24.8805,24.6921,24.8334,421320.0
2015-09-17 15:00:00,31.65,31.67,31.25,31.34,481654.0,24.8413,24.857,24.5273,24.598,481654.0
2015-09-17 15:30:00,31.35,31.42,31.27,31.33,1057128.0,24.6058,24.6608,24.543,24.5901,1057128.0
2015-09-18 09:30:00,30.81,31.18,30.27,30.91,917283.0,24.182,24.4724,23.7581,24.2605,917283.0
2015-09-18 10:00:00,30.9,31.07,30.88,31.01,210895.0,24.2526,24.386,24.2369,24.339,210895.0
2015-09-18 10:30:00,31.01,31.03,30.9,30.93,210632.0,24.339,24.3546,24.2526,24.2762,210632.0
2015-09-18 11:00:00,30.93,30.96,30.84,30.86,220679.0,24.2762,24.2997,24.2055,24.2212,220679.0
2015-09-18 11:30:00,30.86,30.91,30.8,30.89,369839.0,24.2212,24.2605,24.1741,24.2448,369839.0
2015-09-18 12:00:00,30.89,30.9,30.74,30.76,197274.0,24.2448,24.2526,24.127,24.1427,197274.0
2015-09-18 12:30:00,30.76,30.77,30.66,30.76,255856.0,24.1427,24.1506,24.0642,24.1427,255856.0
2015-09-18 13:00:00,30.76,30.84,30.71,30.74,244752.0,24.1427,24.2055,24.1035,24.127,244752.0
2015-09-18 13:30:00,30.74,30.85,30.68,30.7,284090.0,24.127,24.2134,24.0799,24.0956,284090.0
2015-09-18 14:00:00,30.69,30.84,30.68,30.78,239426.0,24.0878,24.2055,24.0799,24.1584,239426.0
2015-09-18 14:30:00,30.78,30.82,30.68,30.82,426271.0,24.1584,24.1898,24.0799,24.1898,426271.0
2015-09-18 15:00:00,30.81,30.83,30.73,30.81,574558.0,24.182,24.1977,24.1192,24.182,574558.0
2015-09-18 15:30:00,30.8,30.81,30.67,30.71,1791076.0,24.1741,24.182,24.0721,24.1035,1791076.0
2015-09-21 09:30:00,30.98,31.25,30.92,30.97,362643.0,24.3154,24.5273,24.2683,24.3076,362643.0
2015-09-21 10:00:00,30.97,31.14,30.97,31.04,268021.0,24.3076,24.441,24.3076,24.3625,268021.0
2015-09-21 10:30:00,31.04,31.2,31.03,31.05,280555.0,24.3625,24.4881,24.3546,24.3703,280555.0
2015-09-21 11:00:00,31.05,31.11,31.02,31.04,194088.0,24.3703,24.4174,24.3468,24.3625,194088.0
2015-09-21 11:30:00,31.04,31.05,30.88,30.9,274048.0,24.3625,24.3703,24.2369,24.2526,274048.0
2015-09-21 12:00:00,30.9,30.91,30.81,30.89,140680.0,24.2526,24.2605,24.182,24.2448,140680.0
2015-09-21 12:30:00,30.89,30.91,30.78,30.85,184380.0,24.2448,24.2605,24.1584,24.2134,184380.0
2015-09-21 13:00:00,30.83,30.92,30.82,30.88,116890.0,24.1977,24.2683,24.1898,24.2369,116890.0
2015-09-21 13:30:00,30.89,30.92,30.84,30.87,167563.0,24.2448,24.2683,24.2055,24.2291,167563.0
2015-09-21 14:00:00,30.86,30.88,30.82,30.86,132278.0,24.2212,24.2369,24.1898,24.2212,132278.0
2015-09-21 14:30:00,30.87,30.98,30.85,30.94,236523.0,24.2291,24.3154,24.2134,24.284,236523.0
2015-09-21 15:00:00,30.93,30.95,30.87,30.92,283140.0,24.2762,24.2919,24.2291,24.2683,283140.0
2015-09-21 15:30:00,30.92,30.94,30.8,30.92,585656.0,24.2683,24.284,24.1741,24.2683,585656.0
2015-09-22 09:30:00,30.3,30.79,30.3,30.63,324248.0,23.7817,24.1663,23.7817,24.0407,324248.0
2015-09-22 10:00:00,30.62,30.7,30.58,30.63,188912.0,24.0329,24.0956,24.0015,24.0407,188912.0
2015-09-22 10:30:00,30.62,30.64,30.52,30.57,142126.0,24.0329,24.0485,23.9544,23.9936,142126.0
2015-09-22 11:00:00,30.57,30.63,30.55,30.56,90388.0,23.9936,24.0407,23.9779,23.9858,90388.0
2015-09-22 11:30:00,30.57,30.64,30.55,30.61,128849.0,23.9936,24.0485,23.9779,24.025,128849.0
2015-09-22 12:00:00,30.6,30.69,30.58,30.62,126088.0,24.0172,24.0878,24.0015,24.0329,126088.0
2015-09-22 12:30:00,30.62,30.65,30.54,30.55,139436.0,24.0329,24.0564,23.9701,23.9779,139436.0
2015-09-22 13:00:00,30.55,30.62,30.52,30.53,99243.0,23.9779,24.0329,23.9544,23.9622,99243.0
2015-09-22 13:30:00,30.53,30.59,30.51,30.56,152251.0,23.9622,24.0093,23.9465,23.9858,152251.0
2015-09-22 14:00:00,30.55,30.57,30.49,30.54,141289.0,23.9779,23.9936,23.9308,23.9701,141289.0
2015-09-22 14:30:00,30.54,30.58,30.51,30.58,142348.0,23.9701,24.0015,23.9465,24.0015,142348.0
2015-09-22 15:00:00,30.58,30.65,30.55,30.64,235151.0,24.0015,24.0564,23.9779,24.0485,235151.0
2015-09-22 15:30:00,30.64,30.72,30.64,30.66,487301.0,24.0485,24.1113,24.0485,24.0642,487301.0
2015-09-23 09:30:00,30.63,30.79,30.62,30.69,134329.0,24.0407,24.1663,24.0329,24.0878,134329.0
2015-09-23 10:00:00,30.69,30.78,30.65,30.77,150522.0,24.0878,24.1584,24.0564,24.1506,150522.0
2015-09-23 10:30:00,30.77,30.8,30.68,30.76,249563.0,24.1506,24.1741,24.0799,24.1427,249563.0
2015-09-23 11:00:00,30.77,30.77,30.58,30.64,191808.0,24.1506,24.1506,24.0015,24.0485,191808.0
2015-09-23 11:30:00,30.64,30.64,30.56,30.6,117121.0,24.0485,24.0485,23.9858,24.0172,117121.0
2015-09-23 12:00:00,30.6,30.62,30.52,30.62,118486.0,24.0172,24.0329,23.9544,24.0329,118486.0
2015-09-23 12:30:00,30.61,30.71,30.6,30.66,128296.0,24.025,24.1035,24.0172,24.0642,128296.0
2015-09-23 13:00:00,30.66,30.69,30.59,30.6,125395.0,24.0642,24.0878,24.0093,24.0172,125395.0
2015-09-23 13:30:00,30.6,30.72,30.59,30.7,102369.0,24.0172,24.1113,24.0093,24.0956,102369.0
2015-09-23 14:00:00,30.7,30.8,30.7,30.74,96495.0,24.0956,24.1741,24.0956,24.127,96495.0
2015-09-23 14:30:00,30.73,30.77,30.66,30.71,108027.0,24.1192,24.1506,24.0642,24.1035,108027.0
2015-09-23 15:00:00,30.71,30.73,30.63,30.69,210358.0,24.1035,24.1192,24.0407,24.0878,210358.0
2015-09-23 15:30:00,30.69,30.71,30.65,30.67,354518.0,24.0878,24.1035,24.0564,24.0721,354518.0
2015-09-24 09:30:00,30.47,30.62,30.43,30.51,144458.0,23.9151,24.0329,23.8837,23.9465,144458.0
2015-09-24 10:00:00,30.51,30.53,30.37,30.41,156517.0,23.9465,23.9622,23.8366,23.868,156517.0
2015-09-24 10:30:00,30.41,30.49,30.37,30.39,131495.0,23.868,23.9308,23.8366,23.8523,131495.0
2015-09-24 11:00:00,30.39,30.4,30.32,30.36,183654.0,23.8523,23.8602,23.7974,23.8288,183654.0
2015-09-24 11:30:00,30.36,30.43,30.35,30.41,265255.0,23.8288,23.8837,23.8209,23.868,265255.0
2015-09-24 12:00:00,30.41,30.45,30.36,30.44,247123.0,23.868,23.8994,23.8288,23.8916,247123.0
2015-09-24 12:30:00,30.45,30.53,30.4,30.41,93202.0,23.8994,23.9622,23.8602,23.868,93202.0
2015-09-24 13:00:00,30.41,30.43,30.38,30.4,92176.0,23.868,23.8837,23.8445,23.8602,92176.0
2015-09-24 13:30:00,30.41,30.47,30.39,30.43,140703.0,23.868,23.9151,23.8523,23.8837,140703.0
2015-09-24 14:00:00,30.43,30.57,30.42,30.52,103984.0,23.8837,23.9936,23.8759,23.9544,103984.0
2015-09-24 14:30:00,30.52,30.64,30.48,30.57,212065.0,23.9544,24.0485,23.923,23.9936,212065.0
2015-09-24 15:00:00,30.58,30.62,30.47,30.6,212677.0,24.0015,24.0329,23.9151,24.0172,212677.0
2015-09-24 15:30:00,30.6,30.66,30.57,30.61,508189.0,24.0172,24.0642,23.9936,24.025,508189.0
2015-09-25 09:30:00,31.02,31.04,30.74,31.0,453454.0,24.3468,24.3625,24.127,24.3311,453454.0
2015-09-25 10:00:00,31.0,31.01,30.93,30.99,255019.0,24.3311,24.339,24.2762,24.3233,255019.0
2015-09-25 10:30:00,30.99,31.13,30.98,31.13,176875.0,24.3233,24.4331,24.3154,24.4331,176875.0
2015-09-25 11:00:00,31.12,31.13,31.05,31.06,196909.0,24.4253,24.4331,24.3703,24.3782,196909.0
2015-09-25 11:30:00,31.05,31.07,30.96,30.96,200733.0,24.3703,24.386,24.2997,24.2997,200733.0
2015-09-25 12:00:00,30.96,30.97,30.82,30.89,249280.0,24.2997,24.3076,24.1898,24.2448,249280.0
2015-09-25 12:30:00,30.9,30.91,30.85,30.88,222708.0,24.2526,24.2605,24.2134,24.2369,222708.0
2015-09-25 13:00:00,30.88,30.97,30.87,30.87,153749.0,24.2369,24.3076,24.2291,24.2291,153749.0
2015-09-25 13:30:00,30.87,30.95,30.87,30.91,152402.0,24.2291,24.2919,24.2291,24.2605,152402.0
2015-09-25 14:00:00,30.91,30.98,30.74,30.76,192258.0,24.2605,24.3154,24.127,24.1427,192258.0
2015-09-25 14:30:00,30.76,30.78,30.62,30.68,312535.0,24.1427,24.1584,24.0329,24.0799,312535.0
2015-09-25 15:00:00,30.68,30.68,30.5,30.61,348480.0,24.0799,24.0799,23.9387,24.025,348480.0
2015-09-25 15:30:00,30.6,30.71,30.59,30.68,742643.0,24.0172,24.1035,24.0093,24.0799,742643.0
2015-09-28 09:30:00,30.46,30.63,30.42,30.55,219197.0,23.9073,24.0407,23.8759,23.9779,219197.0
2015-09-28 10:00:00,30.54,30.57,30.45,30.5,225473.0,23.9701,23.9936,23.8994,23.9387,225473.0
2015-09-28 10:30:00,30.5,30.57,30.43,30.55,180663.0,23.9387,23.9936,23.8837,23.9779,180663.0
2015-09-28 11:00:00,30.55,30.69,30.53,30.55,181285.0,23.9779,24.0878,23.9622,23.9779,181285.0
2015-09-28 11:30:00,30.55,30.61,30.51,30.57,99773.0,23.9779,24.025,23.9465,23.9936,99773.0
2015-09-28 12:00:00,30.56,30.57,30.47,30.53,107341.0,23.9858,23.9936,23.9151,23.9622,107341.0
2015-09-28 12:30:00,30.52,30.53,30.41,30.44,136036.0,23.9544,23.9622,23.868,23.8916,136036.0
2015-09-28 13:00:00,30.44,30.45,30.35,30.38,178517.0,23.8916,23.8994,23.8209,23.8445,178517.0
2015-09-28 13:30:00,30.38,30.4,30.31,30.31,163001.0,23.8445,23.8602,23.7895,23.7895,163001.0
2015-09-28 14:00:00,30.31,30.32,30.18,30.2,208733.0,23.7895,23.7974,23.6875,23.7032,208733.0
2015-09-28 14:30:00,30.19,30.27,30.19,30.21,296641.0,23.6954,23.7581,23.6954,23.7111,296641.0
2015-09-28 15:00:00,30.22,30.26,30.18,30.2,466767.0,23.7189,23.7503,23.6875,23.7032,466767.0
2015-09-28 15:30:00,30.2,30.37,30.19,30.29,981204.0,23.7032,23.8366,23.6954,23.7738,981204.0
2015-09-29 09:30:00,30.29,30.38,30.16,30.21,274278.0,23.7738,23.8445,23.6718,23.7111,274278.0
2015-09-29 10:00:00,30.22,30.26,30.14,30.25,356318.0,23.7189,23.7503,23.6561,23.7424,356318.0
2015-09-29 10:30:00,30.26,30.28,30.19,30.23,209969.0,23.7503,23.766,23.6954,23.7267,209969.0
2015-09-29 11:00:00,30.23,30.23,29.97,30.0,614927.0,23.7267,23.7267,23.5227,23.5462,614927.0
2015-09-29 11:30:00,30.0,30.08,29.9,30.06,281571.0,23.5462,23.609,23.4677,23.5933,281571.0
2015-09-29 12:00:00,30.06,30.07,29.93,29.96,165822.0,23.5933,23.6012,23.4913,23.5148,165822.0
2015-09-29 12:30:00,29.96,30.0,29.94,29.96,125628.0,23.5148,23.5462,23.4991,23.5148,125628.0
2015-09-29 13:00:00,29.96,30.06,29.96,30.0,313633.0,23.5148,23.5933,23.5148,23.5462,313633.0
2015-09-29 13:30:00,29.99,30.14,29.97,30.14,390274.0,23.5384,23.6561,23.5227,23.6561,390274.0
2015-09-29 14:00:00,30.14,30.23,30.11,30.2,341409.0,23.6561,23.7267,23.6326,23.7032,341409.0
2015-09-29 14:30:00,30.2,30.32,30.19,30.31,491795.0,23.7032,23.7974,23.6954,23.7895,491795.0
2015-09-29 15:00:00,30.31,30.34,30.22,30.25,449245.0,23.7895,23.8131,23.7189,23.7424,449245.0
2015-09-29 15:30:00,30.26,30.47,30.25,30.43,645221.0,23.7503,23.9151,23.7424,23.8837,645221.0
2015-09-30 09:30:00,30.73,30.73,30.54,30.54,169574.0,24.1192,24.1192,23.9701,23.9701,169574.0
2015-09-30 10:00:00,30.55,30.64,30.52,30.62,130112.0,23.9779,24.0485,23.9544,24.0329,130112.0
2015-09-30 10:30:00,30.62,30.7,30.59,30.68,145253.0,24.0329,24.0956,24.0093,24.0799,145253.0
2015-09-30 11:00:00,30.68,30.77,30.65,30.76,89059.0,24.0799,24.1506,24.0564,24.1427,89059.0
2015-09-30 11:30:00,30.76,30.77,30.61,30.64,116278.0,24.1427,24.1506,24.025,24.0485,116278.0
2015-09-30 12:00:00,30.64,30.66,30.59,30.63,161334.0,24.0485,24.0642,24.0093,24.0407,161334.0
2015-09-30 12:30:00,30.62,30.63,30.54,30.57,85735.0,24.0329,24.0407,23.9701,23.9936,85735.0
2015-09-30 13:00:00,30.57,30.61,30.55,30.6,264190.0,23.9936,24.025,23.9779,24.0172,264190.0
2015-09-30 13:30:00,30.61,30.61,30.52,30.54,305431.0,24.025,24.025,23.9544,23.9701,305431.0
2015-09-30 14:00:00,30.54,30.58,30.52,30.55,210387.0,23.9701,24.0015,23.9544,23.9779,210387.0
2015-09-30 14:30:00,30.55,30.61,30.51,30.61,192676.0,23.9779,24.025,23.9465,24.025,192676.0
2015-09-30 15:00:00,30.61,30.64,30.55,30.62,249575.0,24.025,24.0485,23.9779,24.0329,249575.0
2015-09-30 15:30:00,30.62,30.67,30.61,30.63,1032051.0,24.0329,24.0721,24.025,24.0407,1032051.0
2015-10-01 09:30:00,30.72,30.95,30.52,30.64,368656.0,24.1113,24.2919,23.9544,24.0485,368656.0
2015-10-01 10:00:00,30.65,30.77,30.57,30.68,278434.0,24.0564,24.1506,23.9936,24.0799,278434.0
2015-10-01 10:30:00,30.69,30.71,30.56,30.57,237094.0,24.0878,24.1035,23.9858,23.9936,237094.0
2015-10-01 11:00:00,30.56,30.61,30.5,30.51,159287.0,23.9858,24.025,23.9387,23.9465,159287.0
2015-10-01 11:30:00,30.51,30.53,30.35,30.4,114637.0,23.9465,23.9622,23.8209,23.8602,114637.0
2015-10-01 12:00:00,30.39,30.4,30.34,30.39,131595.0,23.8523,23.8602,23.8131,23.8523,131595.0
2015-10-01 12:30:00,30.39,30.49,30.38,30.49,78472.0,23.8523,23.9308,23.8445,23.9308,78472.0
2015-10-01 13:00:00,30.48,30.49,30.43,30.47,106222.0,23.923,23.9308,23.8837,23.9151,106222.0
2015-10-01 13:30:00,30.46,30.65,30.46,30.63,140375.0,23.9073,24.0564,23.9073,24.0407,140375.0
2015-10-01 14:00:00,30.64,30.69,30.59,30.6,230198.0,24.0485,24.0878,24.0093,24.0172,230198.0
2015-10-01 14:30:00,30.6,30.62,30.54,30.61,264733.0,24.0172,24.0329,23.9701,24.025,264733.0
2015-10-01 15:00:00,30.6,30.63,30.56,30.59,283524.0,24.0172,24.0407,23.9858,24.0093,283524.0
2015-10-01 15:30:00,30.59,30.69,30.5,30.67,660716.0,24.0093,24.0878,23.9387,24.0721,660716.0
2015-10-02 09:30:00,30.29,30.38,30.15,30.24,381076.0,23.7738,23.8445,23.664,23.7346,381076.0
2015-10-02 10:00:00,30.23,30.23,30.08,30.14,339262.0,23.7267,23.7267,23.609,23.6561,339262.0
2015-10-02 10:30:00,30.13,30.32,30.12,30.31,183603.0,23.6483,23.7974,23.6404,23.7895,183603.0
2015-10-02 11:00:00,30.31,30.33,30.25,30.3,180270.0,23.7895,23.8052,23.7424,23.7817,180270.0
2015-10-02 11:30:00,30.3,30.41,30.28,30.4,206845.0,23.7817,23.868,23.766,23.8602,206845.0
2015-10-02 12:00:00,30.4,30.55,30.4,30.55,163135.0,23.8602,23.9779,23.8602,23.9779,163135.0
2015-10-02 12:30:00,30.55,30.66,30.54,30.65,292694.0,23.9779,24.0642,23.9701,24.0564,292694.0
2015-10-02 13:00:00,30.65,30.76,30.64,30.75,277636.0,24.0564,24.1427,24.0485,24.1349,277636.0
2015-10-02 13:30:00,30.75,30.76,30.67,30.7,218732.0,24.1349,24.1427,24.0721,24.0956,218732.0
2015-10-02 14:00:00,30.71,30.78,30.69,30.78,161958.0,24.1035,24.1584,24.0878,24.1584,161958.0
2015-10-02 14:30:00,30.78,30.81,30.73,30.75,249788.0,24.1584,24.182,24.1192,24.1349,249788.0
2015-10-02 15:00:00,30.75,30.92,30.74,30.92,297519.0,24.1349,24.2683,24.127,24.2683,297519.0
2015-10-02 15:30:00,30.92,31.06,30.92,31.06,718776.0,24.2683,24.3782,24.2683,24.3782,718776.0
2015-10-05 09:30:00,31.28,31.42,31.04,31.35,374387.0,24.5509,24.6608,24.3625,24.6058,374387.0
2015-10-05 10:00:00,31.35,31.36,31.24,31.25,365104.0,24.6058,24.6137,24.5195,24.5273,365104.0
2015-10-05 10:30:00,31.25,31.27,31.18,31.2,208421.0,24.5273,24.543,24.4724,24.4881,208421.0
2015-10-05 11:00:00,31.19,31.21,31.17,31.18,136503.0,24.4802,24.4959,24.4645,24.4724,136503.0
2015-10-05 11:30:00,31.17,31.2,31.13,31.2,243163.0,24.4645,24.4881,24.4331,24.4881,243163.0
2015-10-05 12:00:00,31.19,31.23,31.18,31.22,197464.0,24.4802,24.5116,24.4724,24.5038,197464.0
2015-10-05 12:30:00,31.22,31.26,31.21,31.26,232281.0,24.5038,24.5352,24.4959,24.5352,232281.0
2015-10-05 13:00:00,31.26,31.43,31.25,31.37,192498.0,24.5352,24.6686,24.5273,24.6215,192498.0
2015-10-05 13:30:00,31.37,31.37,31.3,31.3,160942.0,24.6215,24.6215,24.5666,24.5666,160942.0
2015-10-05 14:00:00,31.3,31.32,31.23,31.28,282536.0,24.5666,24.5823,24.5116,24.5509,282536.0
2015-10-05 14:30:00,31.28,31.35,31.26,31.31,266522.0,24.5509,24.6058,24.5352,24.5744,266522.0
2015-10-05 15:00:00,31.31,31.38,31.29,31.35,149597.0,24.5744,24.6294,24.5587,24.6058,149597.0
2015-10-05 15:30:00,31.36,31.43,31.35,31.38,341672.0,24.6137,24.6686,24.6058,24.6294,341672.0
2015-10-06 09:30:00,31.3,31.66,31.24,31.65,470097.0,24.5666,24.8491,24.5195,24.8413,470097.0
2015-10-06 10:00:00,31.65,31.7,31.59,31.65,429012.0,24.8413,24.8805,24.7942,24.8413,429012.0
2015-10-06 10:30:00,31.66,31.66,31.47,31.48,365244.0,24.8491,24.8491,24.7,24.7078,365244.0
2015-10-06 11:00:00,31.47,31.51,31.47,31.49,256007.0,24.7,24.7314,24.7,24.7157,256007.0
2015-10-06 11:30:00,31.49,31.49,31.38,31.42,286317.0,24.7157,24.7157,24.6294,24.6608,286317.0
2015-10-06 12:00:00,31.43,31.43,31.32,31.32,114789.0,24.6686,24.6686,24.5823,24.5823,114789.0
2015-10-06 12:30:00,31.32,31.32,31.25,31.28,114292.0,24.5823,24.5823,24.5273,24.5509,114292.0
2015-10-06 13:00:00,31.28,31.32,31.26,31.26,79956.0,24.5509,24.5823,24.5352,24.5352,79956.0
2015-10-06 13:30:00,31.26,31.27,31.21,31.23,138314.0,24.5352,24.543,24.4959,24.5116,138314.0
2015-10-06 14:00:00,31.22,31.29,31.21,31.29,119217.0,24.5038,24.5587,24.4959,24.5587,119217.0
2015-10-06 14:30:00,31.28,31.34,31.25,31.26,149342.0,24.5509,24.598,24.5273,24.5352,149342.0
2015-10-06 15:00:00,31.26,31.35,31.25,31.35,196491.0,24.5352,24.6058,24.5273,24.6058,196491.0
2015-10-06 15:30:00,31.34,31.38,31.28,31.34,373416.0,24.598,24.6294,24.5509,24.598,373416.0
2015-10-07 09:30:00,31.49,31.62,31.38,31.57,166139.0,24.7157,24.8177,24.6294,24.7785,166139.0
2015-10-07 10:00:00,31.57,31.64,31.56,31.57,123315.0,24.7785,24.8334,24.7706,24.7785,123315.0
2015-10-07 10:30:00,31.57,31.57,31.43,31.46,175728.0,24.7785,24.7785,24.6686,24.6921,175728.0
2015-10-07 11:00:00,31.46,31.46,31.36,31.37,134010.0,24.6921,24.6921,24.6137,24.6215,134010.0
2015-10-07 11:30:00,31.37,31.47,31.37,31.46,119782.0,24.6215,24.7,24.6215,24.6921,119782.0
2015-10-07 12:00:00,31.46,31.49,31.4,31.41,102581.0,24.6921,24.7157,24.6451,24.6529,102581.0
2015-10-07 12:30:00,31.41,31.44,31.39,31.44,212861.0,24.6529,24.6764,24.6372,24.6764,212861.0
2015-10-07 13:00:00,31.43,31.51,31.4,31.45,102930.0,24.6686,24.7314,24.6451,24.6843,102930.0
2015-10-07 13:30:00,31.45,31.55,31.44,31.52,155540.0,24.6843,24.7628,24.6764,24.7392,155540.0
2015-10-07 14:00:00,31.53,31.6,31.48,31.51,125384.0,24.7471,24.802,24.7078,24.7314,125384.0
2015-10-07 14:30:00,31.52,31.56,31.47,31.49,135520.0,24.7392,24.7706,24.7,24.7157,135520.0
2015-10-07 15:00:00,31.49,31.59,31.47,31.52,156322.0,24.7157,24.7942,24.7,24.7392,156322.0
2015-10-07 15:30:00,31.52,31.63,31.52,31.63,287412.0,24.7392,24.8256,24.7392,24.8256,287412.0
2015-10-08 09:30:00,31.5,31.72,31.5,31.68,197638.0,24.7235,24.8962,24.7235,24.8648,197638.0
2015-10-08 10:00:00,31.68,31.81,31.67,31.79,141797.0,24.8648,24.9669,24.857,24.9512,141797.0
2015-10-08 10:30:00,31.78,31.82,31.75,31.76,78908.0,24.9433,24.9747,24.9198,24.9276,78908.0
2015-10-08 11:00:00,31.77,31.8,31.72,31.78,95332.0,24.9355,24.959,24.8962,24.9433,95332.0
2015-10-08 11:30:00,31.78,31.89,31.78,31.88,145146.0,24.9433,25.0296,24.9433,25.0218,145146.0
2015-10-08 12:00:00,31.87,31.92,31.86,31.9,119027.0,25.0139,25.0532,25.0061,25.0375,119027.0
2015-10-08 12:30:00,31.89,31.95,31.88,31.92,170558.0,25.0296,25.0767,25.0218,25.0532,170558.0
2015-10-08 13:00:00,31.92,31.93,31.88,31.9,78452.0,25.0532,25.061,25.0218,25.0375,78452.0
2015-10-08 13:30:00,31.9,31.95,31.87,31.93,112272.0,25.0375,25.0767,25.0139,25.061,112272.0
2015-10-08 14:00:00,31.93,32.04,31.89,31.99,328866.0,25.061,25.1474,25.0296,25.1081,328866.0
2015-10-08 14:30:00,31.98,32.08,31.98,32.06,153460.0,25.1003,25.1788,25.1003,25.1631,153460.0
2015-10-08 15:00:00,32.06,32.16,32.05,32.07,248682.0,25.1631,25.2416,25.1552,25.1709,248682.0
2015-10-08 15:30:00,32.07,32.14,32.05,32.13,359987.0,25.1709,25.2259,25.1552,25.218,359987.0
2015-10-09 09:30:00,32.1,32.29,32.04,32.22,215665.0,25.1945,25.3436,25.1474,25.2886,215665.0
2015-10-09 10:00:00,32.22,32.24,32.15,32.2,102790.0,25.2886,25.3043,25.2337,25.273,102790.0
2015-10-09 10:30:00,32.2,32.26,32.19,32.21,129560.0,25.273,25.32,25.2651,25.2808,129560.0
2015-10-09 11:00:00,32.21,32.21,32.1,32.16,176668.0,25.2808,25.2808,25.1945,25.2416,176668.0
2015-10-09 11:30:00,32.16,32.16,32.04,32.06,98653.0,25.2416,25.2416,25.1474,25.1631,98653.0
2015-10-09 12:00:00,32.06,32.08,32.04,32.05,239827.0,25.1631,25.1788,25.1474,25.1552,239827.0
2015-10-09 12:30:00,32.05,32.1,32.05,32.08,101028.0,25.1552,25.1945,25.1552,25.1788,101028.0
2015-10-09 13:00:00,32.08,32.09,31.98,32.03,136122.0,25.1788,25.1866,25.1003,25.1395,136122.0
2015-10-09 13:30:00,32.03,32.06,32.0,32.01,113632.0,25.1395,25.1631,25.116,25.1238,113632.0
2015-10-09 14:00:00,32.01,32.08,31.99,32.08,183037.0,25.1238,25.1788,25.1081,25.1788,183037.0
2015-10-09 14:30:00,32.08,32.09,32.03,32.04,196768.0,25.1788,25.1866,25.1395,25.1474,196768.0
2015-10-09 15:00:00,32.04,32.05,31.99,32.02,254626.0,25.1474,25.1552,25.1081,25.1317,254626.0
2015-10-09 15:30:00,32.03,32.11,32.03,32.08,602943.0,25.1395,25.2023,25.1395,25.1788,602943.0
2015-10-12 09:30:00,32.08,32.23,32.01,32.23,178299.0,25.1788,25.2965,25.1238,25.2965,178299.0
2015-10-12 10:00:00,32.22,32.26,32.14,32.2,156078.0,25.2886,25.32,25.2259,25.273,156078.0
2015-10-12 10:30:00,32.2,32.26,32.19,32.22,130339.0,25.273,25.32,25.2651,25.2886,130339.0
2015-10-12 11:00:00,32.23,32.37,32.22,32.34,135417.0,25.2965,25.4064,25.2886,25.3828,135417.0
2015-10-12 11:30:00,32.34,32.34,32.28,32.32,100467.0,25.3828,25.3828,25.3357,25.3671,100467.0
2015-10-12 12:00:00,32.32,32.35,32.28,32.3,64226.0,25.3671,25.3907,25.3357,25.3514,64226.0
2015-10-12 12:30:00,32.31,32.31,32.22,32.27,82432.0,25.3593,25.3593,25.2886,25.3279,82432.0
2015-10-12 13:00:00,32.27,32.27,32.21,32.25,76530.0,25.3279,25.3279,25.2808,25.3122,76530.0
2015-10-12 13:30:00,32.25,32.29,32.17,32.18,176483.0,25.3122,25.3436,25.2494,25.2573,176483.0
2015-10-12 14:00:00,32.18,32.23,32.17,32.18,142814.0,25.2573,25.2965,25.2494,25.2573,142814.0
2015-10-12 14:30:00,32.18,32.23,32.17,32.21,140150.0,25.2573,25.2965,25.2494,25.2808,140150.0
2015-10-12 15:00:00,32.2,32.25,32.19,32.23,150645.0,25.273,25.3122,25.2651,25.2965,150645.0
2015-10-12 15:30:00,32.23,32.27,32.22,32.27,311989.0,25.2965,25.3279,25.2886,25.3279,311989.0
2015-10-13 09:30:00,32.18,32.32,32.09,32.25,233391.0,25.2573,25.3671,25.1866,25.3122,233391.0
2015-10-13 10:00:00,32.25,32.28,32.18,32.25,98828.0,25.3122,25.3357,25.2573,25.3122,98828.0
2015-10-13 10:30:00,32.25,32.27,32.17,32.26,107450.0,25.3122,25.3279,25.2494,25.32,107450.0
2015-10-13 11:00:00,32.27,32.34,32.22,32.33,121158.0,25.3279,25.3828,25.2886,25.375,121158.0
2015-10-13 11:30:00,32.33,32.4,32.32,32.37,101290.0,25.375,25.4299,25.3671,25.4064,101290.0
2015-10-13 12:00:00,32.37,32.4,32.27,32.29,101698.0,25.4064,25.4299,25.3279,25.3436,101698.0
2015-10-13 12:30:00,32.29,32.3,32.11,32.11,80585.0,25.3436,25.3514,25.2023,25.2023,80585.0
2015-10-13 13:00:00,32.11,32.16,32.09,32.1,82655.0,25.2023,25.2416,25.1866,25.1945,82655.0
2015-10-13 13:30:00,32.1,32.12,32.04,32.08,99747.0,25.1945,25.2102,25.1474,25.1788,99747.0
2015-10-13 14:00:00,32.08,32.14,32.06,32.09,101630.0,25.1788,25.2259,25.1631,25.1866,101630.0
2015-10-13 14:30:00,32.09,32.13,32.07,32.13,106900.0,25.1866,25.218,25.1709,25.218,106900.0
2015-10-13 15:00:00,32.12,32.14,32.07,32.08,177456.0,25.2102,25.2259,25.1709,25.1788,177456.0
2015-10-13 15:30:00,32.07,32.1,32.02,32.09,438500.0,25.1709,25.1945,25.1317,25.1866,438500.0
2015-10-14 09:30:00,32.05,32.13,31.88,31.92,191276.0,25.1552,25.218,25.0218,25.0532,191276.0
2015-10-14 10:00:00,31.93,31.95,31.89,31.91,144564.0,25.061,25.0767,25.0296,25.0453,144564.0
2015-10-14 10:30:00,31.91,31.95,31.83,31.84,162510.0,25.0453,25.0767,24.9825,24.9904,162510.0
2015-10-14 11:00:00,31.83,31.86,31.78,31.81,116543.0,24.9825,25.0061,24.9433,24.9669,116543.0
2015-10-14 11:30:00,31.8,31.83,31.76,31.81,83336.0,24.959,24.9825,24.9276,24.9669,83336.0
2015-10-14 12:00:00,31.81,31.83,31.72,31.78,94580.0,24.9669,24.9825,24.8962,24.9433,94580.0
2015-10-14 12:30:00,31.78,31.87,31.77,31.84,93024.0,24.9433,25.0139,24.9355,24.9904,93024.0
2015-10-14 13:00:00,31.84,31.91,31.8,31.82,220451.0,24.9904,25.0453,24.959,24.9747,220451.0
2015-10-14 13:30:00,31.81,31.84,31.77,31.78,86701.0,24.9669,24.9904,24.9355,24.9433,86701.0
2015-10-14 14:00:00,31.79,31.82,31.64,31.64,104217.0,24.9512,24.9747,24.8334,24.8334,104217.0
2015-10-14 14:30:00,31.64,31.66,31.59,31.63,133585.0,24.8334,24.8491,24.7942,24.8256,133585.0
2015-10-14 15:00:00,31.63,31.69,31.56,31.61,157028.0,24.8256,24.8727,24.7706,24.8099,157028.0
2015-10-14 15:30:00,31.62,31.66,31.5,31.54,423880.0,24.8177,24.8491,24.7235,24.7549,423880.0
2015-10-15 09:30:00,31.81,32.02,31.61,31.67,110964.0,24.9669,25.1317,24.8099,24.857,110964.0
2015-10-15 10:00:00,31.67,31.75,31.65,31.7,101289.0,24.857,24.9198,24.8413,24.8805,101289.0
2015-10-15 10:30:00,31.7,31.76,31.67,31.74,95776.0,24.8805,24.9276,24.857,24.9119,95776.0
2015-10-15 11:00:00,31.73,31.78,31.65,31.68,144032.0,24.9041,24.9433,24.8413,24.8648,144032.0
2015-10-15 11:30:00,31.68,31.72,31.56,31.58,156283.0,24.8648,24.8962,24.7706,24.7863,156283.0
2015-10-15 12:00:00,31.58,31.66,31.57,31.64,115748.0,24.7863,24.8491,24.7785,24.8334,115748.0
2015-10-15 12:30:00,31.63,31.64,31.56,31.58,135564.0,24.8256,24.8334,24.7706,24.7863,135564.0
2015-10-15 13:00:00,31.58,31.74,31.55,31.71,216373.0,24.7863,24.9119,24.7628,24.8884,216373.0
2015-10-15 13:30:00,31.71,31.74,31.61,31.72,172599.0,24.8884,24.9119,24.8099,24.8962,172599.0
2015-10-15 14:00:00,31.71,31.72,31.66,31.69,135404.0,24.8884,24.8962,24.8491,24.8727,135404.0
2015-10-15 14:30:00,31.69,31.71,31.66,31.7,610842.0,24.8727,24.8884,24.8491,24.8805,610842.0
2015-10-15 15:00:00,31.7,31.78,31.68,31.78,774140.0,24.8805,24.9433,24.8648,24.9433,774140.0
2015-10-15 15:30:00,31.78,31.85,31.75,31.84,789121.0,24.9433,24.9982,24.9198,24.9904,789121.0
2015-10-16 09:30:00,32.13,32.68,31.99,32.67,654933.0,25.218,25.6497,25.1081,25.6418,654933.0
2015-10-16 10:00:00,32.66,32.68,32.35,32.42,367360.0,25.634,25.6497,25.3907,25.4456,367360.0
2015-10-16 10:30:00,32.42,32.45,32.38,32.43,206498.0,25.4456,25.4692,25.4142,25.4535,206498.0
2015-10-16 11:00:00,32.43,32.51,32.42,32.5,216226.0,25.4535,25.5163,25.4456,25.5084,216226.0
2015-10-16 11:30:00,32.5,32.55,32.38,32.55,225746.0,25.5084,25.5477,25.4142,25.5477,225746.0
2015-10-16 12:00:00,32.55,32.55,32.43,32.43,109900.0,25.5477,25.5477,25.4535,25.4535,109900.0
2015-10-16 12:30:00,32.43,32.5,32.37,32.47,118076.0,25.4535,25.5084,25.4064,25.4849,118076.0
2015-10-16 13:00:00,32.47,32.47,32.37,32.37,89160.0,25.4849,25.4849,25.4064,25.4064,89160.0
2015-10-16 13:30:00,32.36,32.41,32.28,32.28,193762.0,25.3985,25.4378,25.3357,25.3357,193762.0
2015-10-16 14:00:00,32.29,32.42,32.28,32.41,189977.0,25.3436,25.4456,25.3357,25.4378,189977.0
2015-10-16 14:30:00,32.41,32.54,32.4,32.49,279497.0,25.4378,25.5398,25.4299,25.5006,279497.0
2015-10-16 15:00:00,32.49,32.51,32.47,32.49,213817.0,25.5006,25.5163,25.4849,25.5006,213817.0
2015-10-16 15:30:00,32.49,32.54,32.44,32.52,671327.0,25.5006,25.5398,25.4613,25.5241,671327.0
2015-10-19 09:30:00,32.45,32.51,32.35,32.43,155174.0,25.4692,25.5163,25.3907,25.4535,155174.0
2015-10-19 10:00:00,32.43,32.46,32.37,32.38,113210.0,25.4535,25.477,25.4064,25.4142,113210.0
2015-10-19 10:30:00,32.38,32.54,32.35,32.54,199629.0,25.4142,25.5398,25.3907,25.5398,199629.0
2015-10-19 11:00:00,32.55,32.57,32.5,32.52,97840.0,25.5477,25.5634,25.5084,25.5241,97840.0
2015-10-19 11:30:00,32.52,32.61,32.51,32.54,148522.0,25.5241,25.5948,25.5163,25.5398,148522.0
2015-10-19 12:00:00,32.53,32.63,32.52,32.59,129874.0,25.532,25.6104,25.5241,25.5791,129874.0
2015-10-19 12:30:00,32.6,32.65,32.59,32.64,82827.0,25.5869,25.6261,25.5791,25.6183,82827.0
2015-10-19 13:00:00,32.64,32.65,32.6,32.63,57186.0,25.6183,25.6261,25.5869,25.6104,57186.0
2015-10-19 13:30:00,32.62,32.62,32.58,32.59,55276.0,25.6026,25.6026,25.5712,25.5791,55276.0
2015-10-19 14:00:00,32.59,32.6,32.51,32.55,104532.0,25.5791,25.5869,25.5163,25.5477,104532.0
2015-10-19 14:30:00,32.55,32.61,32.54,32.59,122427.0,25.5477,25.5948,25.5398,25.5791,122427.0
2015-10-19 15:00:00,32.59,32.73,32.57,32.7,177794.0,25.5791,25.6889,25.5634,25.6654,177794.0
2015-10-19 15:30:00,32.7,32.71,32.66,32.69,509473.0,25.6654,25.6732,25.634,25.6575,509473.0
2015-10-20 09:30:00,32.72,32.98,32.72,32.9,145944.0,25.6811,25.8852,25.6811,25.8224,145944.0
2015-10-20 10:00:00,32.91,32.92,32.78,32.82,89265.0,25.8302,25.8381,25.7282,25.7596,89265.0
2015-10-20 10:30:00,32.82,32.97,32.79,32.96,85844.0,25.7596,25.8773,25.736,25.8695,85844.0
2015-10-20 11:00:00,32.96,32.97,32.88,32.93,77189.0,25.8695,25.8773,25.8067,25.8459,77189.0
2015-10-20 11:30:00,32.93,32.94,32.82,32.84,81401.0,25.8459,25.8538,25.7596,25.7753,81401.0
2015-10-20 12:00:00,32.84,32.92,32.84,32.91,121992.0,25.7753,25.8381,25.7753,25.8302,121992.0
2015-10-20 12:30:00,32.91,32.92,32.83,32.86,72679.0,25.8302,25.8381,25.7674,25.791,72679.0
2015-10-20 13:00:00,32.86,32.92,32.85,32.88,58230.0,25.791,25.8381,25.7831,25.8067,58230.0
2015-10-20 13:30:00,32.88,32.89,32.84,32.87,84339.0,25.8067,25.8145,25.7753,25.7988,84339.0
2015-10-20 14:00:00,32.87,32.91,32.86,32.89,114222.0,25.7988,25.8302,25.791,25.8145,114222.0
2015-10-20 14:30:00,32.9,32.95,32.86,32.94,136076.0,25.8224,25.8616,25.791,25.8538,136076.0
2015-10-20 15:00:00,32.95,32.96,32.88,32.94,192004.0,25.8616,25.8695,25.8067,25.8538,192004.0
2015-10-20 15:30:00,32.94,32.97,32.92,32.94,389353.0,25.8538,25.8773,25.8381,25.8538,389353.0
2015-10-21 09:30:00,33.0,33.1,32.95,32.97,158724.0,25.9009,25.9793,25.8616,25.8773,158724.0
2015-10-21 10:00:00,32.97,33.08,32.95,33.04,215470.0,25.8773,25.9636,25.8616,25.9322,215470.0
2015-10-21 10:30:00,33.03,33.06,32.98,32.99,143119.0,25.9244,25.9479,25.8852,25.893,143119.0
2015-10-21 11:00:00,33.0,33.07,32.95,32.98,120531.0,25.9009,25.9558,25.8616,25.8852,120531.0
2015-10-21 11:30:00,32.99,33.09,32.98,33.08,211345.0,25.893,25.9715,25.8852,25.9636,211345.0
2015-10-21 12:00:00,33.08,33.11,32.99,33.0,232087.0,25.9636,25.9872,25.893,25.9009,232087.0
2015-10-21 12:30:00,33.01,33.01,32.89,32.9,87327.0,25.9087,25.9087,25.8145,25.8224,87327.0
2015-10-21 13:00:00,32.89,32.92,32.78,32.78,83729.0,25.8145,25.8381,25.7282,25.7282,83729.0
2015-10-21 13:30:00,32.78,32.83,32.74,32.75,126226.0,25.7282,25.7674,25.6968,25.7046,126226.0
2015-10-21 14:00:00,32.74,32.85,32.72,32.84,160338.0,25.6968,25.7831,25.6811,25.7753,160338.0
2015-10-21 14:30:00,32.85,32.98,32.82,32.95,170553.0,25.7831,25.8852,25.7596,25.8616,170553.0
2015-10-21 15:00:00,32.96,32.96,32.71,32.73,258443.0,25.8695,25.8695,25.6732,25.6889,258443.0
2015-10-21 15:30:00,32.73,32.74,32.65,32.67,508830.0,25.6889,25.6968,25.6261,25.6418,508830.0
2015-10-22 09:30:00,32.85,33.0,32.82,32.93,134072.0,25.7831,25.9009,25.7596,25.8459,134072.0
2015-10-22 10:00:00,32.93,32.98,32.89,32.9,93480.0,25.8459,25.8852,25.8145,25.8224,93480.0
2015-10-22 10:30:00,32.89,32.99,32.86,32.99,131087.0,25.8145,25.893,25.791,25.893,131087.0
2015-10-22 11:00:00,32.99,33.0,32.9,32.94,88184.0,25.893,25.9009,25.8224,25.8538,88184.0
2015-10-22 11:30:00,32.94,33.03,32.93,32.98,119113.0,25.8538,25.9244,25.8459,25.8852,119113.0
2015-10-22 12:00:00,32.98,33.09,32.97,33.06,147136.0,25.8852,25.9715,25.8773,25.9479,147136.0
2015-10-22 12:30:00,33.06,33.07,33.01,33.02,118264.0,25.9479,25.9558,25.9087,25.9165,118264.0
2015-10-22 13:00:00,33.02,33.07,33.01,33.01,119804.0,25.9165,25.9558,25.9087,25.9087,119804.0
2015-10-22 13:30:00,33.02,33.03,32.96,32.97,148774.0,25.9165,25.9244,25.8695,25.8773,148774.0
2015-10-22 14:00:00,32.97,33.0,32.9,32.96,131621.0,25.8773,25.9009,25.8224,25.8695,131621.0
2015-10-22 14:30:00,32.95,33.0,32.91,33.0,132974.0,25.8616,25.9009,25.8302,25.9009,132974.0
2015-10-22 15:00:00,33.0,33.02,32.96,33.01,191719.0,25.9009,25.9165,25.8695,25.9087,191719.0
2015-10-22 15:30:00,33.01,33.05,32.98,33.05,606426.0,25.9087,25.9401,25.8852,25.9401,606426.0
2015-10-23 09:30:00,33.18,33.25,32.94,33.18,198918.0,26.0421,26.0971,25.8538,26.0421,198918.0
2015-10-23 10:00:00,33.19,33.2,33.11,33.11,117917.0,26.05,26.0578,25.9872,25.9872,117917.0
2015-10-23 10:30:00,33.1,33.13,33.03,33.11,89330.0,25.9793,26.0029,25.9244,25.9872,89330.0
2015-10-23 11:00:00,33.12,33.15,32.97,32.97,166714.0,25.995,26.0186,25.8773,25.8773,166714.0
2015-10-23 11:30:00,32.98,33.1,32.96,33.0,319004.0,25.8852,25.9793,25.8695,25.9009,319004.0
2015-10-23 12:00:00,33.0,33.0,32.95,32.99,129851.0,25.9009,25.9009,25.8616,25.893,129851.0
2015-10-23 12:30:00,33.0,33.06,32.99,33.05,92239.0,25.9009,25.9479,25.893,25.9401,92239.0
2015-10-23 13:00:00,33.04,33.06,33.02,33.05,105506.0,25.9322,25.9479,25.9165,25.9401,105506.0
2015-10-23 13:30:00,33.04,33.09,33.03,33.07,95678.0,25.9322,25.9715,25.9244,25.9558,95678.0
2015-10-23 14:00:00,33.07,33.1,33.02,33.08,141484.0,25.9558,25.9793,25.9165,25.9636,141484.0
2015-10-23 14:30:00,33.08,33.14,33.07,33.1,233707.0,25.9636,26.0107,25.9558,25.9793,233707.0
2015-10-23 15:00:00,33.1,33.11,33.03,33.05,237538.0,25.9793,25.9872,25.9244,25.9401,237538.0
2015-10-23 15:30:00,33.05,33.07,33.03,33.05,558078.0,25.9401,25.9558,25.9244,25.9401,558078.0
2015-10-26 09:30:00,33.07,33.18,33.05,33.07,114314.0,25.9558,26.0421,25.9401,25.9558,114314.0
2015-10-26 10:00:00,33.07,33.14,33.05,33.08,171138.0,25.9558,26.0107,25.9401,25.9636,171138.0
2015-10-26 10:30:00,33.08,33.1,33.05,33.08,92386.0,25.9636,25.9793,25.9401,25.9636,92386.0
2015-10-26 11:00:00,33.09,33.14,33.08,33.13,91141.0,25.9715,26.0107,25.9636,26.0029,91141.0
2015-10-26 11:30:00,33.12,33.22,33.12,33.15,111554.0,25.995,26.0735,25.995,26.0186,111554.0
2015-10-26 12:00:00,33.15,33.2,33.12,33.19,95341.0,26.0186,26.0578,25.995,26.05,95341.0
2015-10-26 12:30:00,33.18,33.2,33.16,33.2,76764.0,26.0421,26.0578,26.0264,26.0578,76764.0
2015-10-26 13:00:00,33.19,33.21,33.15,33.2,74303.0,26.05,26.0657,26.0186,26.0578,74303.0
2015-10-26 13:30:00,33.2,33.26,33.2,33.24,86620.0,26.0578,26.1049,26.0578,26.0892,86620.0
2015-10-26 14:00:00,33.24,33.3,33.17,33.17,134640.0,26.0892,26.1363,26.0343,26.0343,134640.0
2015-10-26 14:30:00,33.17,33.21,33.14,33.19,159148.0,26.0343,26.0657,26.0107,26.05,159148.0
2015-10-26 15:00:00,33.19,33.25,33.19,33.25,223440.0,26.05,26.0971,26.05,26.0971,223440.0
2015-10-26 15:30:00,33.25,33.25,33.19,33.22,401623.0,26.0971,26.0971,26.05,26.0735,401623.0
2015-10-27 09:30:00,33.0,33.16,32.94,32.98,209222.0,25.9009,26.0264,25.8538,25.8852,209222.0
2015-10-27 10:00:00,32.98,33.02,32.93,32.98,202216.0,25.8852,25.9165,25.8459,25.8852,202216.0
2015-10-27 10:30:00,32.98,33.01,32.97,33.0,179530.0,25.8852,25.9087,25.8773,25.9009,179530.0
2015-10-27 11:00:00,33.0,33.06,32.99,33.01,185425.0,25.9009,25.9479,25.893,25.9087,185425.0
2015-10-27 11:30:00,33.01,33.07,32.96,32.99,161912.0,25.9087,25.9558,25.8695,25.893,161912.0
2015-10-27 12:00:00,32.99,33.02,32.95,33.0,132475.0,25.893,25.9165,25.8616,25.9009,132475.0
2015-10-27 12:30:00,33.0,33.06,32.97,32.97,86501.0,25.9009,25.9479,25.8773,25.8773,86501.0
2015-10-27 13:00:00,32.97,33.0,32.94,33.0,103547.0,25.8773,25.9009,25.8538,25.9009,103547.0
2015-10-27 13:30:00,33.0,33.09,32.99,33.06,99374.0,25.9009,25.9715,25.893,25.9479,99374.0
2015-10-27 14:00:00,33.06,33.12,33.01,33.05,147331.0,25.9479,25.995,25.9087,25.9401,147331.0
2015-10-27 14:30:00,33.05,33.11,33.03,33.09,180258.0,25.9401,25.9872,25.9244,25.9715,180258.0
2015-10-27 15:00:00,33.09,33.14,33.07,33.11,146869.0,25.9715,26.0107,25.9558,25.9872,146869.0
2015-10-27 15:30:00,33.11,33.18,33.1,33.18,637817.0,25.9872,26.0421,25.9793,26.0421,637817.0
2015-10-28 09:30:00,33.19,33.31,33.12,33.17,211504.0,26.05,26.1442,25.995,26.0343,211504.0
2015-10-28 10:00:00,33.17,33.2,33.06,33.1,150288.0,26.0343,26.0578,25.9479,25.9793,150288.0
2015-10-28 10:30:00,33.1,33.39,33.1,33.39,224882.0,25.9793,26.207,25.9793,26.207,224882.0
2015-10-28 11:00:00,33.4,33.42,33.34,33.4,97245.0,26.2148,26.2305,26.1677,26.2148,97245.0
2015-10-28 11:30:00,33.39,33.45,33.36,33.44,73305.0,26.207,26.254,26.1834,26.2462,73305.0
2015-10-28 12:00:00,33.44,33.47,33.37,33.43,91855.0,26.2462,26.2697,26.1913,26.2383,91855.0
2015-10-28 12:30:00,33.44,33.45,33.34,33.43,51594.0,26.2462,26.254,26.1677,26.2383,51594.0
2015-10-28 13:00:00,33.42,33.43,33.36,33.38,99127.0,26.2305,26.2383,26.1834,26.1991,99127.0
2015-10-28 13:30:00,33.38,33.49,33.36,33.49,110142.0,26.1991,26.2854,26.1834,26.2854,110142.0
2015-10-28 14:00:00,33.47,33.47,33.25,33.34,155605.0,26.2697,26.2697,26.0971,26.1677,155605.0
2015-10-28 14:30:00,33.34,33.41,33.23,33.38,79275.0,26.1677,26.2226,26.0814,26.1991,79275.0
2015-10-28 15:00:00,33.38,33.5,33.35,33.49,133273.0,26.1991,26.2933,26.1756,26.2854,133273.0
2015-10-28 15:30:00,33.5,33.62,33.46,33.61,386415.0,26.2933,26.3875,26.2619,26.3796,386415.0
2015-10-29 09:30:00,33.54,33.73,33.52,33.57,166317.0,26.3247,26.4738,26.309,26.3482,166317.0
2015-10-29 10:00:00,33.56,33.64,33.51,33.58,227161.0,26.3404,26.4032,26.3011,26.3561,227161.0
2015-10-29 10:30:00,33.58,33.74,33.56,33.73,165822.0,26.3561,26.4817,26.3404,26.4738,165822.0
2015-10-29 11:00:00,33.73,33.76,33.69,33.73,95958.0,26.4738,26.4974,26.4424,26.4738,95958.0
2015-10-29 11:30:00,33.73,33.85,33.72,33.84,143574.0,26.4738,26.568,26.466,26.5601,143574.0
2015-10-29 12:00:00,33.84,33.92,33.77,33.92,120754.0,26.5601,26.6229,26.5052,26.6229,120754.0
2015-10-29 12:30:00,33.92,33.95,33.82,33.88,150877.0,26.6229,26.6465,26.5444,26.5915,150877.0
2015-10-29 13:00:00,33.86,33.88,33.8,33.8,132375.0,26.5758,26.5915,26.5288,26.5288,132375.0
2015-10-29 13:30:00,33.8,33.81,33.7,33.7,59075.0,26.5288,26.5366,26.4503,26.4503,59075.0
2015-10-29 14:00:00,33.7,33.74,33.69,33.71,83857.0,26.4503,26.4817,26.4424,26.4581,83857.0
2015-10-29 14:30:00,33.71,33.72,33.65,33.67,74903.0,26.4581,26.466,26.411,26.4267,74903.0
2015-10-29 15:00:00,33.67,33.72,33.65,33.67,138978.0,26.4267,26.466,26.411,26.4267,138978.0
2015-10-29 15:30:00,33.68,33.74,33.61,33.64,436885.0,26.4346,26.4817,26.3796,26.4032,436885.0
2015-10-30 09:30:00,33.62,33.67,33.42,33.42,180638.0,26.3875,26.4267,26.2305,26.2305,180638.0
2015-10-30 10:00:00,33.43,33.49,33.38,33.39,263534.0,26.2383,26.2854,26.1991,26.207,263534.0
2015-10-30 10:30:00,33.39,33.49,33.38,33.48,81409.0,26.207,26.2854,26.1991,26.2776,81409.0
2015-10-30 11:00:00,33.49,33.54,33.46,33.52,177195.0,26.2854,26.3247,26.2619,26.309,177195.0
2015-10-30 11:30:00,33.52,33.53,33.39,33.39,175466.0,26.309,26.3168,26.207,26.207,175466.0
2015-10-30 12:00:00,33.39,33.39,33.32,33.32,88375.0,26.207,26.207,26.152,26.152,88375.0
2015-10-30 12:30:00,33.32,33.37,33.32,33.36,154462.0,26.152,26.1913,26.152,26.1834,154462.0
2015-10-30 13:00:00,33.36,33.38,33.3,33.3,83633.0,26.1834,26.1991,26.1363,26.1363,83633.0
2015-10-30 13:30:00,33.3,33.32,33.26,33.28,75585.0,26.1363,26.152,26.1049,26.1206,75585.0
2015-10-30 14:00:00,33.28,33.3,33.15,33.15,96809.0,26.1206,26.1363,26.0186,26.0186,96809.0
2015-10-30 14:30:00,33.15,33.18,33.12,33.12,187856.0,26.0186,26.0421,25.995,25.995,187856.0
2015-10-30 15:00:00,33.13,33.22,33.11,33.16,213896.0,26.0029,26.0735,25.9872,26.0264,213896.0
2015-10-30 15:30:00,33.16,33.25,33.13,33.13,860024.0,26.0264,26.0971,26.0029,26.0029,860024.0
2015-11-02 09:30:00,33.27,33.45,33.18,33.28,348621.0,26.1128,26.254,26.0421,26.1206,348621.0
2015-11-02 10:00:00,33.3,33.31,33.19,33.22,310700.0,26.1363,26.1442,26.05,26.0735,310700.0
2015-11-02 10:30:00,33.21,33.27,33.21,33.25,167786.0,26.0657,26.1128,26.0657,26.0971,167786.0
2015-11-02 11:00:00,33.25,33.27,33.17,33.18,284482.0,26.0971,26.1128,26.0343,26.0421,284482.0
2015-11-02 11:30:00,33.19,33.26,33.14,33.25,228727.0,26.05,26.1049,26.0107,26.0971,228727.0
2015-11-02 12:00:00,33.25,33.31,33.24,33.27,154752.0,26.0971,26.1442,26.0892,26.1128,154752.0
2015-11-02 12:30:00,33.27,33.32,33.22,33.32,170151.0,26.1128,26.152,26.0735,26.152,170151.0
2015-11-02 13:00:00,33.33,33.38,33.26,33.38,186733.0,26.1599,26.1991,26.1049,26.1991,186733.0
2015-11-02 13:30:00,33.38,33.44,33.33,33.44,223995.0,26.1991,26.2462,26.1599,26.2462,223995.0
2015-11-02 14:00:00,33.44,33.49,33.42,33.49,148678.0,26.2462,26.2854,26.2305,26.2854,148678.0
2015-11-02 14:30:00,33.49,33.61,33.48,33.61,245829.0,26.2854,26.3796,26.2776,26.3796,245829.0
2015-11-02 15:00:00,33.61,33.67,33.56,33.64,289551.0,26.3796,26.4267,26.3404,26.4032,289551.0
2015-11-02 15:30:00,33.64,33.65,33.57,33.63,535927.0,26.4032,26.411,26.3482,26.3953,535927.0
2015-11-03 09:30:00,33.55,33.57,33.3,33.32,233662.0,26.3325,26.3482,26.1363,26.152,233662.0
2015-11-03 10:00:00,33.32,33.4,33.24,33.33,289886.0,26.152,26.2148,26.0892,26.1599,289886.0
2015-11-03 10:30:00,33.33,33.46,33.32,33.38,140148.0,26.1599,26.2619,26.152,26.1991,140148.0
2015-11-03 11:00:00,33.38,33.38,33.28,33.34,141050.0,26.1991,26.1991,26.1206,26.1677,141050.0
2015-11-03 11:30:00,33.34,33.44,33.32,33.43,103168.0,26.1677,26.2462,26.152,26.2383,103168.0
2015-11-03 12:00:00,33.43,33.5,33.38,33.48,119554.0,26.2383,26.2933,26.1991,26.2776,119554.0
2015-11-03 12:30:00,33.48,33.51,33.46,33.51,118866.0,26.2776,26.3011,26.2619,26.3011,118866.0
2015-11-03 13:00:00,33.51,33.51,33.39,33.4,139260.0,26.3011,26.3011,26.207,26.2148,139260.0
2015-11-03 13:30:00,33.39,33.43,33.36,33.37,120871.0,26.207,26.2383,26.1834,26.1913,120871.0
2015-11-03 14:00:00,33.37,33.5,33.37,33.49,189664.0,26.1913,26.2933,26.1913,26.2854,189664.0
2015-11-03 14:30:00,33.5,33.53,33.38,33.39,295046.0,26.2933,26.3168,26.1991,26.207,295046.0
2015-11-03 15:00:00,33.39,33.44,33.35,33.39,340466.0,26.207,26.2462,26.1756,26.207,340466.0
2015-11-03 15:30:00,33.39,33.4,33.33,33.37,453218.0,26.207,26.2148,26.1599,26.1913,453218.0
2015-11-04 09:30:00,33.4,33.5,33.22,33.23,117722.0,26.2148,26.2933,26.0735,26.0814,117722.0
2015-11-04 10:00:00,33.23,33.28,33.17,33.22,281969.0,26.0814,26.1206,26.0343,26.0735,281969.0
2015-11-04 10:30:00,33.22,33.35,33.22,33.22,234842.0,26.0735,26.1756,26.0735,26.0735,234842.0
2015-11-04 11:00:00,33.22,33.24,33.16,33.19,98527.0,26.0735,26.0892,26.0264,26.05,98527.0
2015-11-04 11:30:00,33.19,33.23,33.18,33.2,160585.0,26.05,26.0814,26.0421,26.0578,160585.0
2015-11-04 12:00:00,33.21,33.34,33.18,33.26,72171.0,26.0657,26.1677,26.0421,26.1049,72171.0
2015-11-04 12:30:00,33.26,33.28,33.21,33.23,72851.0,26.1049,26.1206,26.0657,26.0814,72851.0
2015-11-04 13:00:00,33.23,33.25,33.17,33.23,88154.0,26.0814,26.0971,26.0343,26.0814,88154.0
2015-11-04 13:30:00,33.23,33.24,33.14,33.19,77126.0,26.0814,26.0892,26.0107,26.05,77126.0
2015-11-04 14:00:00,33.18,33.26,33.16,33.16,106156.0,26.0421,26.1049,26.0264,26.0264,106156.0
2015-11-04 14:30:00,33.17,33.24,33.16,33.19,116398.0,26.0343,26.0892,26.0264,26.05,116398.0
2015-11-04 15:00:00,33.19,33.2,33.14,33.18,165187.0,26.05,26.0578,26.0107,26.0421,165187.0
2015-11-04 15:30:00,33.17,33.19,33.12,33.15,380087.0,26.0343,26.05,25.995,26.0186,380087.0
2015-11-05 09:30:00,33.16,33.29,33.12,33.25,139989.0,26.0264,26.1285,25.995,26.0971,139989.0
2015-11-05 10:00:00,33.26,33.29,33.16,33.16,108590.0,26.1049,26.1285,26.0264,26.0264,108590.0
2015-11-05 10:30:00,33.16,33.24,33.11,33.2,112607.0,26.0264,26.0892,25.9872,26.0578,112607.0
2015-11-05 11:00:00,33.2,33.25,33.1,33.11,259251.0,26.0578,26.0971,25.9793,25.9872,259251.0
2015-11-05 11:30:00,33.11,33.12,32.68,32.7,1163044.0,25.9872,25.995,25.6497,25.6654,1163044.0
2015-11-05 12:00:00,32.71,32.72,32.49,32.54,876323.0,25.6732,25.6811,25.5006,25.5398,876323.0
2015-11-05 12:30:00,32.54,32.54,32.23,32.32,889194.0,25.5398,25.5398,25.2965,25.3671,889194.0
2015-11-05 13:00:00,32.32,32.49,32.31,32.44,409564.0,25.3671,25.5006,25.3593,25.4613,409564.0
2015-11-05 13:30:00,32.43,32.54,32.42,32.49,388499.0,25.4535,25.5398,25.4456,25.5006,388499.0
2015-11-05 14:00:00,32.5,32.51,32.35,32.4,390061.0,25.5084,25.5163,25.3907,25.4299,390061.0
2015-11-05 14:30:00,32.4,32.4,32.28,32.35,468791.0,25.4299,25.4299,25.3357,25.3907,468791.0
2015-11-05 15:00:00,32.35,32.42,32.29,32.4,568261.0,25.3907,25.4456,25.3436,25.4299,568261.0
2015-11-05 15:30:00,32.4,32.46,32.37,32.38,969395.0,25.4299,25.477,25.4064,25.4142,969395.0
2015-11-06 09:30:00,31.79,31.83,31.37,31.39,1077852.0,24.9512,24.9825,24.6215,24.6372,1077852.0
2015-11-06 10:00:00,31.39,31.63,31.32,31.59,987268.0,24.6372,24.8256,24.5823,24.7942,987268.0
2015-11-06 10:30:00,31.59,31.89,31.58,31.67,485339.0,24.7942,25.0296,24.7863,24.857,485339.0
2015-11-06 11:00:00,31.67,31.86,31.57,31.77,412079.0,24.857,25.0061,24.7785,24.9355,412079.0
2015-11-06 11:30:00,31.78,31.87,31.67,31.7,323354.0,24.9433,25.0139,24.857,24.8805,323354.0
2015-11-06 12:00:00,31.7,31.84,31.7,31.81,439657.0,24.8805,24.9904,24.8805,24.9669,439657.0
2015-11-06 12:30:00,31.8,31.82,31.75,31.8,195083.0,24.959,24.9747,24.9198,24.959,195083.0
2015-11-06 13:00:00,31.8,31.87,31.77,31.87,290457.0,24.959,25.0139,24.9355,25.0139,290457.0
2015-11-06 13:30:00,31.86,32.13,31.85,32.09,336307.0,25.0061,25.218,24.9982,25.1866,336307.0
2015-11-06 14:00:00,32.09,32.18,32.03,32.16,333208.0,25.1866,25.2573,25.1395,25.2416,333208.0
2015-11-06 14:30:00,32.16,32.17,32.0,32.05,479960.0,25.2416,25.2494,25.116,25.1552,479960.0
2015-11-06 15:00:00,32.05,32.07,31.92,31.94,399920.0,25.1552,25.1709,25.0532,25.0689,399920.0
2015-11-06 15:30:00,31.94,32.01,31.89,32.0,1228185.0,25.0689,25.1238,25.0296,25.116,1228185.0
2015-11-09 09:30:00,31.99,32.05,31.81,31.83,251610.0,25.1081,25.1552,24.9669,24.9825,251610.0
2015-11-09 10:00:00,31.83,31.88,31.66,31.68,220061.0,24.9825,25.0218,24.8491,24.8648,220061.0
2015-11-09 10:30:00,31.67,31.67,31.49,31.56,360690.0,24.857,24.857,24.7157,24.7706,360690.0
2015-11-09 11:00:00,31.55,31.56,31.4,31.5,262582.0,24.7628,24.7706,24.6451,24.7235,262582.0
2015-11-09 11:30:00,31.5,31.54,31.44,31.46,139802.0,24.7235,24.7549,24.6764,24.6921,139802.0
2015-11-09 12:00:00,31.46,31.51,31.41,31.45,95882.0,24.6921,24.7314,24.6529,24.6843,95882.0
2015-11-09 12:30:00,31.45,31.53,31.42,31.5,273132.0,24.6843,24.7471,24.6608,24.7235,273132.0
2015-11-09 13:00:00,31.51,31.51,31.36,31.42,268230.0,24.7314,24.7314,24.6137,24.6608,268230.0
2015-11-09 13:30:00,31.43,31.45,31.34,31.4,428289.0,24.6686,24.6843,24.598,24.6451,428289.0
2015-11-09 14:00:00,31.4,31.44,31.34,31.39,226430.0,24.6451,24.6764,24.598,24.6372,226430.0
2015-11-09 14:30:00,31.4,31.45,31.35,31.4,238679.0,24.6451,24.6843,24.6058,24.6451,238679.0
2015-11-09 15:00:00,31.4,31.43,31.34,31.42,360077.0,24.6451,24.6686,24.598,24.6608,360077.0
2015-11-09 15:30:00,31.43,31.53,31.41,31.48,1135862.0,24.6686,24.7471,24.6529,24.7078,1135862.0
2015-11-10 09:30:00,31.48,31.75,31.39,31.5,420845.0,24.7078,24.9198,24.6372,24.7235,420845.0
2015-11-10 10:00:00,31.49,31.52,31.32,31.33,443084.0,24.7157,24.7392,24.5823,24.5901,443084.0
2015-11-10 10:30:00,31.33,31.38,31.29,31.35,350428.0,24.5901,24.6294,24.5587,24.6058,350428.0
2015-11-10 11:00:00,31.36,31.43,31.28,31.3,304411.0,24.6137,24.6686,24.5509,24.5666,304411.0
2015-11-10 11:30:00,31.31,31.35,31.26,31.32,472332.0,24.5744,24.6058,24.5352,24.5823,472332.0
2015-11-10 12:00:00,31.32,31.41,31.29,31.3,203595.0,24.5823,24.6529,24.5587,24.5666,203595.0
2015-11-10 12:30:00,31.29,31.33,31.24,31.3,203708.0,24.5587,24.5901,24.5195,24.5666,203708.0
2015-11-10 13:00:00,31.31,31.36,31.28,31.33,203954.0,24.5744,24.6137,24.5509,24.5901,203954.0
2015-11-10 13:30:00,31.33,31.37,31.3,31.35,235358.0,24.5901,24.6215,24.5666,24.6058,235358.0
2015-11-10 14:00:00,31.36,31.37,31.28,31.29,276064.0,24.6137,24.6215,24.5509,24.5587,276064.0
2015-11-10 14:30:00,31.29,31.37,31.28,31.36,347611.0,24.5587,24.6215,24.5509,24.6137,347611.0
2015-11-10 15:00:00,31.36,31.43,31.33,31.4,387928.0,24.6137,24.6686,24.5901,24.6451,387928.0
2015-11-10 15:30:00,31.4,31.45,31.38,31.45,1046837.0,24.6451,24.6843,24.6294,24.6843,1046837.0
2015-11-11 09:30:00,31.53,31.62,31.48,31.5,165186.0,24.7471,24.8177,24.7078,24.7235,165186.0
2015-11-11 10:00:00,31.5,31.51,31.38,31.39,234793.0,24.7235,24.7314,24.6294,24.6372,234793.0
2015-11-11 10:30:00,31.4,31.52,31.4,31.51,130405.0,24.6451,24.7392,24.6451,24.7314,130405.0
2015-11-11 11:00:00,31.5,31.61,31.47,31.61,132712.0,24.7235,24.8099,24.7,24.8099,132712.0
2015-11-11 11:30:00,31.61,31.66,31.59,31.64,249688.0,24.8099,24.8491,24.7942,24.8334,249688.0
2015-11-11 12:00:00,31.64,31.72,31.59,31.72,179864.0,24.8334,24.8962,24.7942,24.8962,179864.0
2015-11-11 12:30:00,31.72,31.74,31.7,31.73,145534.0,24.8962,24.9119,24.8805,24.9041,145534.0
2015-11-11 13:00:00,31.73,31.73,31.58,31.58,167947.0,24.9041,24.9041,24.7863,24.7863,167947.0
2015-11-11 13:30:00,31.58,31.64,31.56,31.63,99107.0,24.7863,24.8334,24.7706,24.8256,99107.0
2015-11-11 14:00:00,31.62,31.68,31.6,31.67,167021.0,24.8177,24.8648,24.802,24.857,167021.0
2015-11-11 14:30:00,31.68,31.68,31.59,31.59,110152.0,24.8648,24.8648,24.7942,24.7942,110152.0
2015-11-11 15:00:00,31.59,31.63,31.55,31.62,152504.0,24.7942,24.8256,24.7628,24.8177,152504.0
2015-11-11 15:30:00,31.62,31.64,31.57,31.58,410918.0,24.8177,24.8334,24.7785,24.7863,410918.0
2015-11-12 09:30:00,31.41,31.53,31.3,31.37,208906.0,24.6529,24.7471,24.5666,24.6215,208906.0
2015-11-12 10:00:00,31.36,31.37,31.25,31.28,205590.0,24.6137,24.6215,24.5273,24.5509,205590.0
2015-11-12 10:30:00,31.28,31.4,31.24,31.4,146320.0,24.5509,24.6451,24.5195,24.6451,146320.0
2015-11-12 11:00:00,31.4,31.44,31.35,31.36,139256.0,24.6451,24.6764,24.6058,24.6137,139256.0
2015-11-12 11:30:00,31.36,31.37,31.27,31.32,108161.0,24.6137,24.6215,24.543,24.5823,108161.0
2015-11-12 12:00:00,31.32,31.35,31.25,31.28,93080.0,24.5823,24.6058,24.5273,24.5509,93080.0
2015-11-12 12:30:00,31.29,31.34,31.24,31.27,105492.0,24.5587,24.598,24.5195,24.543,105492.0
2015-11-12 13:00:00,31.28,31.33,31.24,31.27,237422.0,24.5509,24.5901,24.5195,24.543,237422.0
2015-11-12 13:30:00,31.27,31.3,31.23,31.29,115022.0,24.543,24.5666,24.5116,24.5587,115022.0
2015-11-12 14:00:00,31.29,31.29,31.21,31.26,117848.0,24.5587,24.5587,24.4959,24.5352,117848.0
2015-11-12 14:30:00,31.26,31.27,31.15,31.19,148747.0,24.5352,24.543,24.4488,24.4802,148747.0
2015-11-12 15:00:00,31.19,31.21,31.14,31.17,218385.0,24.4802,24.4959,24.441,24.4645,218385.0
2015-11-12 15:30:00,31.17,31.18,31.03,31.03,488602.0,24.4645,24.4724,24.3546,24.3546,488602.0
2015-11-13 09:30:00,30.99,31.08,30.92,31.03,194963.0,24.3233,24.3939,24.2683,24.3546,194963.0
2015-11-13 10:00:00,31.03,31.03,30.89,30.93,144619.0,24.3546,24.3546,24.2448,24.2762,144619.0
2015-11-13 10:30:00,30.93,31.0,30.91,31.0,138113.0,24.2762,24.3311,24.2605,24.3311,138113.0
2015-11-13 11:00:00,31.0,31.01,30.91,30.98,174021.0,24.3311,24.339,24.2605,24.3154,174021.0
2015-11-13 11:30:00,30.99,31.01,30.85,30.96,221821.0,24.3233,24.339,24.2134,24.2997,221821.0
2015-11-13 12:00:00,30.95,31.0,30.89,30.91,114910.0,24.2919,24.3311,24.2448,24.2605,114910.0
2015-11-13 12:30:00,30.92,30.97,30.83,30.84,141911.0,24.2683,24.3076,24.1977,24.2055,141911.0
2015-11-13 13:00:00,30.85,30.86,30.72,30.73,247188.0,24.2134,24.2212,24.1113,24.1192,247188.0
2015-11-13 13:30:00,30.74,30.81,30.69,30.75,113781.0,24.127,24.182,24.0878,24.1349,113781.0
2015-11-13 14:00:00,30.76,30.77,30.7,30.71,292384.0,24.1427,24.1506,24.0956,24.1035,292384.0
2015-11-13 14:30:00,30.72,30.72,30.6,30.62,216351.0,24.1113,24.1113,24.0172,24.0329,216351.0
2015-11-13 15:00:00,30.63,30.68,30.6,30.64,226380.0,24.0407,24.0799,24.0172,24.0485,226380.0
2015-11-13 15:30:00,30.64,30.73,30.61,30.71,536539.0,24.0485,24.1192,24.025,24.1035,536539.0
2015-11-16 09:30:00,30.4,30.71,30.13,30.64,555874.0,23.8602,24.1035,23.6483,24.0485,555874.0
2015-11-16 10:00:00,30.63,30.63,30.44,30.5,284319.0,24.0407,24.0407,23.8916,23.9387,284319.0
2015-11-16 10:30:00,30.49,30.57,30.48,30.48,142523.0,23.9308,23.9936,23.923,23.923,142523.0
2015-11-16 11:00:00,30.49,30.66,30.45,30.57,189644.0,23.9308,24.0642,23.8994,23.9936,189644.0
2015-11-16 11:30:00,30.58,30.65,30.52,30.52,152694.0,24.0015,24.0564,23.9544,23.9544,152694.0
2015-11-16 12:00:00,30.53,30.66,30.51,30.64,158201.0,23.9622,24.0642,23.9465,24.0485,158201.0
2015-11-16 12:30:00,30.63,30.68,30.62,30.63,92988.0,24.0407,24.0799,24.0329,24.0407,92988.0
2015-11-16 13:00:00,30.64,30.69,30.61,30.63,108243.0,24.0485,24.0878,24.025,24.0407,108243.0
2015-11-16 13:30:00,30.62,30.72,30.62,30.71,111328.0,24.0329,24.1113,24.0329,24.1035,111328.0
2015-11-16 14:00:00,30.71,30.72,30.63,30.71,105994.0,24.1035,24.1113,24.0407,24.1035,105994.0
2015-11-16 14:30:00,30.71,30.8,30.71,30.78,180197.0,24.1035,24.1741,24.1035,24.1584,180197.0
2015-11-16 15:00:00,30.78,30.85,30.77,30.82,197059.0,24.1584,24.2134,24.1506,24.1898,197059.0
2015-11-16 15:30:00,30.83,30.93,30.82,30.93,442576.0,24.1977,24.2762,24.1898,24.2762,442576.0
2015-11-17 09:30:00,30.93,31.1,30.88,30.89,219965.0,24.2762,24.4096,24.2369,24.2448,219965.0
2015-11-17 10:00:00,30.89,30.9,30.8,30.84,130112.0,24.2448,24.2526,24.1741,24.2055,130112.0
2015-11-17 10:30:00,30.85,31.04,30.84,31.0,189307.0,24.2134,24.3625,24.2055,24.3311,189307.0
2015-11-17 11:00:00,31.0,31.1,30.96,30.96,111166.0,24.3311,24.4096,24.2997,24.2997,111166.0
2015-11-17 11:30:00,30.97,31.04,30.96,31.02,82809.0,24.3076,24.3625,24.2997,24.3468,82809.0
2015-11-17 12:00:00,31.02,31.07,31.0,31.02,101648.0,24.3468,24.386,24.3311,24.3468,101648.0
2015-11-17 12:30:00,31.02,31.05,30.92,31.0,159630.0,24.3468,24.3703,24.2683,24.3311,159630.0
2015-11-17 13:00:00,31.0,31.03,30.86,30.87,129488.0,24.3311,24.3546,24.2212,24.2291,129488.0
2015-11-17 13:30:00,30.87,30.99,30.86,30.95,121996.0,24.2291,24.3233,24.2212,24.2919,121996.0
2015-11-17 14:00:00,30.95,30.95,30.83,30.84,151558.0,24.2919,24.2919,24.1977,24.2055,151558.0
2015-11-17 14:30:00,30.84,30.87,30.8,30.87,179978.0,24.2055,24.2291,24.1741,24.2291,179978.0
2015-11-17 15:00:00,30.87,30.88,30.76,30.8,307277.0,24.2291,24.2369,24.1427,24.1741,307277.0
2015-11-17 15:30:00,30.8,30.85,30.74,30.75,770215.0,24.1741,24.2134,24.127,24.1349,770215.0
2015-11-18 09:30:00,30.65,31.0,30.43,30.9,637925.0,24.0564,24.3311,23.8837,24.2526,637925.0
2015-11-18 10:00:00,30.89,30.97,30.78,30.91,222760.0,24.2448,24.3076,24.1584,24.2605,222760.0
2015-11-18 10:30:00,30.92,31.0,30.9,30.96,291135.0,24.2683,24.3311,24.2526,24.2997,291135.0
2015-11-18 11:00:00,30.97,31.1,30.93,31.09,203068.0,24.3076,24.4096,24.2762,24.4017,203068.0
2015-11-18 11:30:00,31.09,31.2,31.08,31.15,242933.0,24.4017,24.4881,24.3939,24.4488,242933.0
2015-11-18 12:00:00,31.15,31.27,31.14,31.27,216595.0,24.4488,24.543,24.441,24.543,216595.0
2015-11-18 12:30:00,31.27,31.33,31.24,31.32,177617.0,24.543,24.5901,24.5195,24.5823,177617.0
2015-11-18 13:00:00,31.32,31.32,31.25,31.25,154909.0,24.5823,24.5823,24.5273,24.5273,154909.0
2015-11-18 13:30:00,31.25,31.27,31.21,31.26,144519.0,24.5273,24.543,24.4959,24.5352,144519.0
2015-11-18 14:00:00,31.26,31.39,31.24,31.36,353567.0,24.5352,24.6372,24.5195,24.6137,353567.0
2015-11-18 14:30:00,31.35,31.37,31.28,31.36,159153.0,24.6058,24.6215,24.5509,24.6137,159153.0
2015-11-18 15:00:00,31.37,31.37,31.29,31.35,288334.0,24.6215,24.6215,24.5587,24.6058,288334.0
2015-11-18 15:30:00,31.36,31.45,31.32,31.41,675231.0,24.6137,24.6843,24.5823,24.6529,675231.0
2015-11-19 09:30:00,31.38,31.42,31.21,31.29,321924.0,24.6294,24.6608,24.4959,24.5587,321924.0
2015-11-19 10:00:00,31.29,31.46,31.28,31.36,165579.0,24.5587,24.6921,24.5509,24.6137,165579.0
2015-11-19 10:30:00,31.36,31.44,31.33,31.42,231096.0,24.6137,24.6764,24.5901,24.6608,231096.0
2015-11-19 11:00:00,31.43,31.53,31.41,31.51,176862.0,24.6686,24.7471,24.6529,24.7314,176862.0
2015-11-19 11:30:00,31.5,31.51,31.37,31.38,91402.0,24.7235,24.7314,24.6215,24.6294,91402.0
2015-11-19 12:00:00,31.38,31.43,31.37,31.41,69591.0,24.6294,24.6686,24.6215,24.6529,69591.0
2015-11-19 12:30:00,31.41,31.44,31.37,31.42,50978.0,24.6529,24.6764,24.6215,24.6608,50978.0
2015-11-19 13:00:00,31.43,31.46,31.36,31.41,74535.0,24.6686,24.6921,24.6137,24.6529,74535.0
2015-11-19 13:30:00,31.4,31.44,31.35,31.37,89263.0,24.6451,24.6764,24.6058,24.6215,89263.0
2015-11-19 14:00:00,31.37,31.38,31.3,31.32,41418.0,24.6215,24.6294,24.5666,24.5823,41418.0
2015-11-19 14:30:00,31.33,31.36,31.27,31.33,146388.0,24.5901,24.6137,24.543,24.5901,146388.0
2015-11-19 15:00:00,31.33,31.44,31.32,31.42,245317.0,24.5901,24.6764,24.5823,24.6608,245317.0
2015-11-19 15:30:00,31.41,31.42,31.35,31.39,286628.0,24.6529,24.6608,24.6058,24.6372,286628.0
2015-11-20 09:30:00,31.51,31.69,31.49,31.69,325615.0,24.7314,24.8727,24.7157,24.8727,325615.0
2015-11-20 10:00:00,31.69,31.84,31.62,31.63,344671.0,24.8727,24.9904,24.8177,24.8256,344671.0
2015-11-20 10:30:00,31.63,31.65,31.54,31.56,67931.0,24.8256,24.8413,24.7549,24.7706,67931.0
2015-11-20 11:00:00,31.56,31.59,31.49,31.49,75251.0,24.7706,24.7942,24.7157,24.7157,75251.0
2015-11-20 11:30:00,31.49,31.52,31.47,31.52,112857.0,24.7157,24.7392,24.7,24.7392,112857.0
2015-11-20 12:00:00,31.51,31.53,31.46,31.52,75383.0,24.7314,24.7471,24.6921,24.7392,75383.0
2015-11-20 12:30:00,31.52,31.54,31.49,31.51,46668.0,24.7392,24.7549,24.7157,24.7314,46668.0
2015-11-20 13:00:00,31.5,31.52,31.44,31.48,99221.0,24.7235,24.7392,24.6764,24.7078,99221.0
2015-11-20 13:30:00,31.48,31.52,31.43,31.49,83806.0,24.7078,24.7392,24.6686,24.7157,83806.0
2015-11-20 14:00:00,31.49,31.54,31.49,31.51,232493.0,24.7157,24.7549,24.7157,24.7314,232493.0
2015-11-20 14:30:00,31.51,31.61,31.51,31.52,240920.0,24.7314,24.8099,24.7314,24.7392,240920.0
2015-11-20 15:00:00,31.53,31.6,31.51,31.58,168571.0,24.7471,24.802,24.7314,24.7863,168571.0
2015-11-20 15:30:00,31.58,31.6,31.55,31.57,348683.0,24.7863,24.802,24.7628,24.7785,348683.0
2015-11-23 09:30:00,31.63,31.7,31.55,31.6,143928.0,24.8256,24.8805,24.7628,24.802,143928.0
2015-11-23 10:00:00,31.61,31.73,31.6,31.71,331383.0,24.8099,24.9041,24.802,24.8884,331383.0
2015-11-23 10:30:00,31.72,31.86,31.72,31.83,185013.0,24.8962,25.0061,24.8962,24.9825,185013.0
2015-11-23 11:00:00,31.82,31.91,31.81,31.87,355356.0,24.9747,25.0453,24.9669,25.0139,355356.0
2015-11-23 11:30:00,31.87,31.9,31.84,31.85,132128.0,25.0139,25.0375,24.9904,24.9982,132128.0
2015-11-23 12:00:00,31.85,31.86,31.75,31.78,95056.0,24.9982,25.0061,24.9198,24.9433,95056.0
2015-11-23 12:30:00,31.78,31.79,31.65,31.79,149211.0,24.9433,24.9512,24.8413,24.9512,149211.0
2015-11-23 13:00:00,31.79,31.8,31.74,31.74,81349.0,24.9512,24.959,24.9119,24.9119,81349.0
2015-11-23 13:30:00,31.74,31.78,31.72,31.75,91134.0,24.9119,24.9433,24.8962,24.9198,91134.0
2015-11-23 14:00:00,31.75,31.75,31.65,31.7,82746.0,24.9198,24.9198,24.8413,24.8805,82746.0
2015-11-23 14:30:00,31.69,31.7,31.62,31.66,120319.0,24.8727,24.8805,24.8177,24.8491,120319.0
2015-11-23 15:00:00,31.66,31.77,31.66,31.75,135283.0,24.8491,24.9355,24.8491,24.9198,135283.0
2015-11-23 15:30:00,31.75,31.79,31.74,31.75,363667.0,24.9198,24.9512,24.9119,24.9198,363667.0
2015-11-24 09:30:00,31.51,31.72,31.51,31.68,263520.0,24.7314,24.8962,24.7314,24.8648,263520.0
2015-11-24 10:00:00,31.68,31.7,31.63,31.67,180423.0,24.8648,24.8805,24.8256,24.857,180423.0
2015-11-24 10:30:00,31.66,31.66,31.48,31.5,93560.0,24.8491,24.8491,24.7078,24.7235,93560.0
2015-11-24 11:00:00,31.5,31.54,31.48,31.51,139156.0,24.7235,24.7549,24.7078,24.7314,139156.0
2015-11-24 11:30:00,31.52,31.66,31.51,31.56,170632.0,24.7392,24.8491,24.7314,24.7706,170632.0
2015-11-24 12:00:00,31.56,31.61,31.54,31.56,95059.0,24.7706,24.8099,24.7549,24.7706,95059.0
2015-11-24 12:30:00,31.56,31.6,31.53,31.6,167087.0,24.7706,24.802,24.7471,24.802,167087.0
2015-11-24 13:00:00,31.6,31.74,31.59,31.73,89831.0,24.802,24.9119,24.7942,24.9041,89831.0
2015-11-24 13:30:00,31.72,31.76,31.7,31.73,106749.0,24.8962,24.9276,24.8805,24.9041,106749.0
2015-11-24 14:00:00,31.73,31.74,31.67,31.71,102162.0,24.9041,24.9119,24.857,24.8884,102162.0
2015-11-24 14:30:00,31.71,31.8,31.7,31.77,87703.0,24.8884,24.959,24.8805,24.9355,87703.0
2015-11-24 15:00:00,31.77,31.8,31.73,31.75,158332.0,24.9355,24.959,24.9041,24.9198,158332.0
2015-11-24 15:30:00,31.75,31.77,31.7,31.74,351460.0,24.9198,24.9355,24.8805,24.9119,351460.0
2015-11-25 09:30:00,31.71,31.82,31.52,31.52,176954.0,24.8884,24.9747,24.7392,24.7392,176954.0
2015-11-25 10:00:00,31.52,31.55,31.47,31.5,91702.0,24.7392,24.7628,24.7,24.7235,91702.0
2015-11-25 10:30:00,31.5,31.57,31.49,31.5,100652.0,24.7235,24.7785,24.7157,24.7235,100652.0
2015-11-25 11:00:00,31.5,31.5,31.41,31.42,61715.0,24.7235,24.7235,24.6529,24.6608,61715.0
2015-11-25 11:30:00,31.42,31.53,31.4,31.44,137681.0,24.6608,24.7471,24.6451,24.6764,137681.0
2015-11-25 12:00:00,31.45,31.53,31.42,31.43,123842.0,24.6843,24.7471,24.6608,24.6686,123842.0
2015-11-25 12:30:00,31.44,31.44,31.29,31.29,129773.0,24.6764,24.6764,24.5587,24.5587,129773.0
2015-11-25 13:00:00,31.29,31.3,31.23,31.26,142682.0,24.5587,24.5666,24.5116,24.5352,142682.0
2015-11-25 13:30:00,31.26,31.4,31.25,31.38,97774.0,24.5352,24.6451,24.5273,24.6294,97774.0
2015-11-25 14:00:00,31.38,31.39,31.26,31.32,133804.0,24.6294,24.6372,24.5352,24.5823,133804.0
2015-11-25 14:30:00,31.32,31.37,31.3,31.33,70182.0,24.5823,24.6215,24.5666,24.5901,70182.0
2015-11-25 15:00:00,31.33,31.35,31.29,31.33,180386.0,24.5901,24.6058,24.5587,24.5901,180386.0
2015-11-25 15:30:00,31.32,31.34,31.29,31.3,264953.0,24.5823,24.598,24.5587,24.5666,264953.0
2015-11-27 09:30:00,31.28,31.29,31.1,31.15,270568.0,24.5509,24.5587,24.4096,24.4488,270568.0
2015-11-27 10:00:00,31.14,31.19,31.07,31.12,185346.0,24.441,24.4802,24.386,24.4253,185346.0
2015-11-27 10:30:00,31.13,31.24,31.13,31.21,100689.0,24.4331,24.5195,24.4331,24.4959,100689.0
2015-11-27 11:00:00,31.21,31.27,31.17,31.17,127786.0,24.4959,24.543,24.4645,24.4645,127786.0
2015-11-27 11:30:00,31.17,31.19,31.11,31.15,134834.0,24.4645,24.4802,24.4174,24.4488,134834.0
2015-11-27 12:00:00,31.15,31.21,31.12,31.18,156204.0,24.4488,24.4959,24.4253,24.4724,156204.0
2015-11-27 12:30:00,31.19,31.19,31.1,31.13,455505.0,24.4802,24.4802,24.4096,24.4331,455505.0
2015-11-30 09:30:00,31.12,31.21,30.93,30.95,438905.0,24.4253,24.4959,24.2762,24.2919,438905.0
2015-11-30 10:00:00,30.96,30.99,30.86,30.87,302140.0,24.2997,24.3233,24.2212,24.2291,302140.0
2015-11-30 10:30:00,30.87,31.04,30.82,30.99,306897.0,24.2291,24.3625,24.1898,24.3233,306897.0
2015-11-30 11:00:00,30.99,31.01,30.95,30.96,119323.0,24.3233,24.339,24.2919,24.2997,119323.0
2015-11-30 11:30:00,30.96,31.01,30.9,31.01,162577.0,24.2997,24.339,24.2526,24.339,162577.0
2015-11-30 12:00:00,31.01,31.05,30.96,31.05,202860.0,24.339,24.3703,24.2997,24.3703,202860.0
2015-11-30 12:30:00,31.05,31.07,31.0,31.02,128102.0,24.3703,24.386,24.3311,24.3468,128102.0
2015-11-30 13:00:00,31.01,31.01,30.94,31.01,213033.0,24.339,24.339,24.284,24.339,213033.0
2015-11-30 13:30:00,31.01,31.09,30.97,31.06,127162.0,24.339,24.4017,24.3076,24.3782,127162.0
2015-11-30 14:00:00,31.06,31.07,30.93,30.94,212201.0,24.3782,24.386,24.2762,24.284,212201.0
2015-11-30 14:30:00,30.95,30.95,30.81,30.82,473621.0,24.2919,24.2919,24.182,24.1898,473621.0
2015-11-30 15:00:00,30.82,30.85,30.79,30.84,361178.0,24.1898,24.2134,24.1663,24.2055,361178.0
2015-11-30 15:30:00,30.83,30.89,30.79,30.83,967205.0,24.1977,24.2448,24.1663,24.1977,967205.0
2015-12-01 09:30:00,30.7,31.03,30.69,30.89,490643.0,24.0956,24.3546,24.0878,24.2448,490643.0
2015-12-01 10:00:00,30.89,30.92,30.81,30.89,253012.0,24.2448,24.2683,24.182,24.2448,253012.0
2015-12-01 10:30:00,30.89,30.99,30.88,30.95,213970.0,24.2448,24.3233,24.2369,24.2919,213970.0
2015-12-01 11:00:00,30.94,30.97,30.89,30.97,268024.0,24.284,24.3076,24.2448,24.3076,268024.0
2015-12-01 11:30:00,30.98,31.0,30.93,30.99,114406.0,24.3154,24.3311,24.2762,24.3233,114406.0
2015-12-01 12:00:00,31.0,31.06,30.99,31.02,121602.0,24.3311,24.3782,24.3233,24.3468,121602.0
2015-12-01 12:30:00,31.03,31.09,31.02,31.08,78178.0,24.3546,24.4017,24.3468,24.3939,78178.0
2015-12-01 13:00:00,31.09,31.13,31.04,31.04,256464.0,24.4017,24.4331,24.3625,24.3625,256464.0
2015-12-01 13:30:00,31.04,31.06,31.0,31.01,111230.0,24.3625,24.3782,24.3311,24.339,111230.0
2015-12-01 14:00:00,31.01,31.04,30.99,31.03,122419.0,24.339,24.3625,24.3233,24.3546,122419.0
2015-12-01 14:30:00,31.03,31.08,31.01,31.07,143112.0,24.3546,24.3939,24.339,24.386,143112.0
2015-12-01 15:00:00,31.08,31.08,31.06,31.08,226335.0,24.3939,24.3939,24.3782,24.3939,226335.0
2015-12-01 15:30:00,31.08,31.13,31.03,31.09,1112771.0,24.3939,24.4331,24.3546,24.4017,1112771.0
2015-12-02 09:30:00,31.07,31.17,30.9,31.0,239553.0,24.386,24.4645,24.2526,24.3311,239553.0
2015-12-02 10:00:00,30.99,31.01,30.93,30.93,132263.0,24.3233,24.339,24.2762,24.2762,132263.0
2015-12-02 10:30:00,30.94,30.96,30.87,30.92,153647.0,24.284,24.2997,24.2291,24.2683,153647.0
2015-12-02 11:00:00,30.91,30.93,30.81,30.82,213635.0,24.2605,24.2762,24.182,24.1898,213635.0
2015-12-02 11:30:00,30.82,30.95,30.81,30.95,148587.0,24.1898,24.2919,24.182,24.2919,148587.0
2015-12-02 12:00:00,30.95,31.02,30.93,31.0,233781.0,24.2919,24.3468,24.2762,24.3311,233781.0
2015-12-02 12:30:00,31.01,31.05,30.95,30.97,124188.0,24.339,24.3703,24.2919,24.3076,124188.0
2015-12-02 13:00:00,30.97,31.04,30.97,31.02,143447.0,24.3076,24.3625,24.3076,24.3468,143447.0
2015-12-02 13:30:00,31.03,31.04,30.99,31.01,159613.0,24.3546,24.3625,24.3233,24.339,159613.0
2015-12-02 14:00:00,31.01,31.02,30.93,30.96,193997.0,24.339,24.3468,24.2762,24.2997,193997.0
2015-12-02 14:30:00,30.95,30.96,30.87,30.88,197721.0,24.2919,24.2997,24.2291,24.2369,197721.0
2015-12-02 15:00:00,30.89,30.91,30.86,30.89,239246.0,24.2448,24.2605,24.2212,24.2448,239246.0
2015-12-02 15:30:00,30.9,30.9,30.8,30.83,724941.0,24.2526,24.2526,24.1741,24.1977,724941.0
2015-12-03 09:30:00,30.87,30.92,30.77,30.82,294335.0,24.2291,24.2683,24.1506,24.1898,294335.0
2015-12-03 10:00:00,30.81,30.81,30.54,30.56,238505.0,24.182,24.182,23.9701,23.9858,238505.0
2015-12-03 10:30:00,30.56,30.65,30.52,30.61,174642.0,23.9858,24.0564,23.9544,24.025,174642.0
2015-12-03 11:00:00,30.61,30.73,30.59,30.63,138745.0,24.025,24.1192,24.0093,24.0407,138745.0
2015-12-03 11:30:00,30.64,30.66,30.55,30.66,122627.0,24.0485,24.0642,23.9779,24.0642,122627.0
2015-12-03 12:00:00,30.66,30.67,30.55,30.58,235309.0,24.0642,24.0721,23.9779,24.0015,235309.0
2015-12-03 12:30:00,30.59,30.64,30.55,30.59,156724.0,24.0093,24.0485,23.9779,24.0093,156724.0
2015-12-03 13:00:00,30.58,30.68,30.57,30.68,139277.0,24.0015,24.0799,23.9936,24.0799,139277.0
2015-12-03 13:30:00,30.67,30.69,30.56,30.57,172831.0,24.0721,24.0878,23.9858,23.9936,172831.0
2015-12-03 14:00:00,30.57,30.57,30.44,30.46,342729.0,23.9936,23.9936,23.8916,23.9073,342729.0
2015-12-03 14:30:00,30.46,30.47,30.32,30.43,176105.0,23.9073,23.9151,23.7974,23.8837,176105.0
2015-12-03 15:00:00,30.43,30.44,30.31,30.33,297148.0,23.8837,23.8916,23.7895,23.8052,297148.0
2015-12-03 15:30:00,30.32,30.4,30.31,30.38,1118550.0,23.7974,23.8602,23.7895,23.8445,1118550.0
2015-12-04 09:30:00,30.43,30.91,30.43,30.8,262547.0,23.8837,24.2605,23.8837,24.1741,262547.0
2015-12-04 10:00:00,30.81,30.97,30.78,30.95,246276.0,24.182,24.3076,24.1584,24.2919,246276.0
2015-12-04 10:30:00,30.94,31.05,30.9,30.99,211196.0,24.284,24.3703,24.2526,24.3233,211196.0
2015-12-04 11:00:00,31.0,31.03,30.92,30.96,207837.0,24.3311,24.3546,24.2683,24.2997,207837.0
2015-12-04 11:30:00,30.96,31.01,30.87,30.92,213167.0,24.2997,24.339,24.2291,24.2683,213167.0
2015-12-04 12:00:00,30.92,31.03,30.87,31.0,194627.0,24.2683,24.3546,24.2291,24.3311,194627.0
2015-12-04 12:30:00,31.0,31.25,30.99,31.23,169680.0,24.3311,24.5273,24.3233,24.5116,169680.0
2015-12-04 13:00:00,31.23,31.34,31.22,31.28,141663.0,24.5116,24.598,24.5038,24.5509,141663.0
2015-12-04 13:30:00,31.29,31.32,31.25,31.29,131341.0,24.5587,24.5823,24.5273,24.5587,131341.0
2015-12-04 14:00:00,31.29,31.31,31.17,31.22,230567.0,24.5587,24.5744,24.4645,24.5038,230567.0
2015-12-04 14:30:00,31.21,31.29,31.18,31.27,215618.0,24.4959,24.5587,24.4724,24.543,215618.0
2015-12-04 15:00:00,31.27,31.28,31.15,31.16,358782.0,24.543,24.5509,24.4488,24.4567,358782.0
2015-12-04 15:30:00,31.16,31.23,31.1,31.21,900247.0,24.4567,24.5116,24.4096,24.4959,900247.0
2015-12-07 09:30:00,31.17,31.27,31.02,31.12,292812.0,24.4645,24.543,24.3468,24.4253,292812.0
2015-12-07 10:00:00,31.12,31.18,31.07,31.08,201610.0,24.4253,24.4724,24.386,24.3939,201610.0
2015-12-07 10:30:00,31.08,31.11,30.92,30.98,283471.0,24.3939,24.4174,24.2683,24.3154,283471.0
2015-12-07 11:00:00,30.98,31.01,30.91,30.93,150833.0,24.3154,24.339,24.2605,24.2762,150833.0
2015-12-07 11:30:00,30.92,31.02,30.9,31.02,179415.0,24.2683,24.3468,24.2526,24.3468,179415.0
2015-12-07 12:00:00,31.01,31.06,30.97,31.01,109680.0,24.339,24.3782,24.3076,24.339,109680.0
2015-12-07 12:30:00,31.01,31.01,30.87,30.91,140758.0,24.339,24.339,24.2291,24.2605,140758.0
2015-12-07 13:00:00,30.92,31.03,30.9,31.02,101554.0,24.2683,24.3546,24.2526,24.3468,101554.0
2015-12-07 13:30:00,31.02,31.04,30.92,31.0,92764.0,24.3468,24.3625,24.2683,24.3311,92764.0
2015-12-07 14:00:00,31.0,31.02,30.95,30.95,127660.0,24.3311,24.3468,24.2919,24.2919,127660.0
2015-12-07 14:30:00,30.96,30.98,30.91,30.92,145326.0,24.2997,24.3154,24.2605,24.2683,145326.0
2015-12-07 15:00:00,30.92,30.99,30.9,30.98,171020.0,24.2683,24.3233,24.2526,24.3154,171020.0
2015-12-07 15:30:00,30.98,31.07,30.92,31.02,614371.0,24.3154,24.386,24.2683,24.3468,614371.0
2015-12-08 09:30:00,30.86,30.99,30.78,30.92,176940.0,24.2212,24.3233,24.1584,24.2683,176940.0
2015-12-08 10:00:00,30.91,31.01,30.8,30.8,121171.0,24.2605,24.339,24.1741,24.1741,121171.0
2015-12-08 10:30:00,30.8,30.95,30.77,30.94,221643.0,24.1741,24.2919,24.1506,24.284,221643.0
2015-12-08 11:00:00,30.95,31.08,30.93,31.01,164076.0,24.2919,24.3939,24.2762,24.339,164076.0
2015-12-08 11:30:00,31.0,31.01,30.86,30.89,106571.0,24.3311,24.339,24.2212,24.2448,106571.0
2015-12-08 12:00:00,30.9,30.93,30.83,30.86,75427.0,24.2526,24.2762,24.1977,24.2212,75427.0
2015-12-08 12:30:00,30.85,30.88,30.81,30.87,74374.0,24.2134,24.2369,24.182,24.2291,74374.0
2015-12-08 13:00:00,30.88,30.91,30.81,30.85,84953.0,24.2369,24.2605,24.182,24.2134,84953.0
2015-12-08 13:30:00,30.85,30.93,30.85,30.91,101961.0,24.2134,24.2762,24.2134,24.2605,101961.0
2015-12-08 14:00:00,30.91,30.98,30.88,30.93,132933.0,24.2605,24.3154,24.2369,24.2762,132933.0
2015-12-08 14:30:00,30.93,30.95,30.89,30.92,178597.0,24.2762,24.2919,24.2448,24.2683,178597.0
2015-12-08 15:00:00,30.92,30.92,30.85,30.88,300685.0,24.2683,24.2683,24.2134,24.2369,300685.0
2015-12-08 15:30:00,30.87,31.02,30.84,30.96,621978.0,24.2291,24.3468,24.2055,24.2997,621978.0
2015-12-09 09:30:00,30.81,31.04,30.73,31.02,118373.0,24.182,24.3625,24.1192,24.3468,118373.0
2015-12-09 10:00:00,31.02,31.16,30.96,31.0,217095.0,24.3468,24.4567,24.2997,24.3311,217095.0
2015-12-09 10:30:00,31.0,31.13,31.0,31.05,136562.0,24.3311,24.4331,24.3311,24.3703,136562.0
2015-12-09 11:00:00,31.05,31.09,30.97,30.98,178989.0,24.3703,24.4017,24.3076,24.3154,178989.0
2015-12-09 11:30:00,30.98,31.0,30.72,30.75,194371.0,24.3154,24.3311,24.1113,24.1349,194371.0
2015-12-09 12:00:00,30.75,30.84,30.67,30.69,183694.0,24.1349,24.2055,24.0721,24.0878,183694.0
2015-12-09 12:30:00,30.69,30.69,30.53,30.55,225068.0,24.0878,24.0878,23.9622,23.9779,225068.0
2015-12-09 13:00:00,30.54,30.67,30.5,30.61,197404.0,23.9701,24.0721,23.9387,24.025,197404.0
2015-12-09 13:30:00,30.62,30.68,30.56,30.65,122175.0,24.0329,24.0799,23.9858,24.0564,122175.0
2015-12-09 14:00:00,30.66,30.71,30.61,30.63,226855.0,24.0642,24.1035,24.025,24.0407,226855.0
2015-12-09 14:30:00,30.62,30.66,30.55,30.57,116916.0,24.0329,24.0642,23.9779,23.9936,116916.0
2015-12-09 15:00:00,30.56,30.69,30.54,30.66,198773.0,23.9858,24.0878,23.9701,24.0642,198773.0
2015-12-09 15:30:00,30.66,30.75,30.62,30.67,790326.0,24.0642,24.1349,24.0329,24.0721,790326.0
2015-12-10 09:30:00,30.66,30.68,30.53,30.58,124963.0,24.0642,24.0799,23.9622,24.0015,124963.0
2015-12-10 10:00:00,30.58,30.68,30.49,30.67,116985.0,24.0015,24.0799,23.9308,24.0721,116985.0
2015-12-10 10:30:00,30.67,30.78,30.65,30.76,206419.0,24.0721,24.1584,24.0564,24.1427,206419.0
2015-12-10 11:00:00,30.76,30.88,30.75,30.85,183059.0,24.1427,24.2369,24.1349,24.2134,183059.0
2015-12-10 11:30:00,30.85,30.86,30.78,30.84,172312.0,24.2134,24.2212,24.1584,24.2055,172312.0
2015-12-10 12:00:00,30.84,30.87,30.74,30.81,163002.0,24.2055,24.2291,24.127,24.182,163002.0
2015-12-10 12:30:00,30.81,30.89,30.75,30.88,170712.0,24.182,24.2448,24.1349,24.2369,170712.0
2015-12-10 13:00:00,30.89,30.95,30.82,30.88,91324.0,24.2448,24.2919,24.1898,24.2369,91324.0
2015-12-10 13:30:00,30.89,30.95,30.89,30.89,87825.0,24.2448,24.2919,24.2448,24.2448,87825.0
2015-12-10 14:00:00,30.89,30.98,30.86,30.98,103738.0,24.2448,24.3154,24.2212,24.3154,103738.0
2015-12-10 14:30:00,30.98,30.99,30.87,30.91,154219.0,24.3154,24.3233,24.2291,24.2605,154219.0
2015-12-10 15:00:00,30.92,30.93,30.63,30.73,376399.0,24.2683,24.2762,24.0407,24.1192,376399.0
2015-12-10 15:30:00,30.73,30.75,30.63,30.69,575046.0,24.1192,24.1349,24.0407,24.0878,575046.0
2015-12-11 09:30:00,30.3,30.51,30.15,30.44,212743.0,23.7817,23.9465,23.664,23.8916,212743.0
2015-12-11 10:00:00,30.43,30.55,30.35,30.46,129652.0,23.8837,23.9779,23.8209,23.9073,129652.0
2015-12-11 10:30:00,30.46,30.5,30.33,30.34,131648.0,23.9073,23.9387,23.8052,23.8131,131648.0
2015-12-11 11:00:00,30.33,30.52,30.32,30.45,192286.0,23.8052,23.9544,23.7974,23.8994,192286.0
2015-12-11 11:30:00,30.45,30.49,30.35,30.44,91832.0,23.8994,23.9308,23.8209,23.8916,91832.0
2015-12-11 12:00:00,30.44,30.44,30.34,30.38,124694.0,23.8916,23.8916,23.8131,23.8445,124694.0
2015-12-11 12:30:00,30.37,30.43,30.34,30.42,150879.0,23.8366,23.8837,23.8131,23.8759,150879.0
2015-12-11 13:00:00,30.42,30.5,30.4,30.4,73964.0,23.8759,23.9387,23.8602,23.8602,73964.0
2015-12-11 13:30:00,30.39,30.48,30.37,30.42,84893.0,23.8523,23.923,23.8366,23.8759,84893.0
2015-12-11 14:00:00,30.42,30.5,30.38,30.39,138212.0,23.8759,23.9387,23.8445,23.8523,138212.0
2015-12-11 14:30:00,30.39,30.46,30.38,30.41,104729.0,23.8523,23.9073,23.8445,23.868,104729.0
2015-12-11 15:00:00,30.41,30.46,30.22,30.3,236301.0,23.868,23.9073,23.7189,23.7817,236301.0
2015-12-11 15:30:00,30.29,30.33,30.23,30.28,512883.0,23.7738,23.8052,23.7267,23.766,512883.0
2015-12-14 09:30:00,30.34,30.7,30.28,30.59,255890.0,23.8131,24.0956,23.766,24.0093,255890.0
2015-12-14 10:00:00,30.59,30.86,30.48,30.52,270008.0,24.0093,24.2212,23.923,23.9544,270008.0
2015-12-14 10:30:00,30.52,30.63,30.48,30.59,132604.0,23.9544,24.0407,23.923,24.0093,132604.0
2015-12-14 11:00:00,30.59,30.6,30.48,30.57,109229.0,24.0093,24.0172,23.923,23.9936,109229.0
2015-12-14 11:30:00,30.56,30.65,30.47,30.63,109917.0,23.9858,24.0564,23.9151,24.0407,109917.0
2015-12-14 12:00:00,30.63,30.8,30.58,30.8,117542.0,24.0407,24.1741,24.0015,24.1741,117542.0
2015-12-14 12:30:00,30.79,30.84,30.69,30.78,214883.0,24.1663,24.2055,24.0878,24.1584,214883.0
2015-12-14 13:00:00,30.79,30.81,30.6,30.7,165074.0,24.1663,24.182,24.0172,24.0956,165074.0
2015-12-14 13:30:00,30.69,30.71,30.54,30.54,147477.0,24.0878,24.1035,23.9701,23.9701,147477.0
2015-12-14 14:00:00,30.54,30.58,30.5,30.52,114176.0,23.9701,24.0015,23.9387,23.9544,114176.0
2015-12-14 14:30:00,30.52,30.66,30.49,30.62,126704.0,23.9544,24.0642,23.9308,24.0329,126704.0
2015-12-14 15:00:00,30.62,30.65,30.55,30.63,183658.0,24.0329,24.0564,23.9779,24.0407,183658.0
2015-12-14 15:30:00,30.63,30.79,30.62,30.76,728552.0,24.0407,24.1663,24.0329,24.1427,728552.0
2015-12-15 09:30:00,30.99,31.19,30.95,31.03,304892.0,24.3233,24.4802,24.2919,24.3546,304892.0
2015-12-15 10:00:00,31.02,31.05,30.79,30.8,262878.0,24.3468,24.3703,24.1663,24.1741,262878.0
2015-12-15 10:30:00,30.79,30.84,30.73,30.78,274167.0,24.1663,24.2055,24.1192,24.1584,274167.0
2015-12-15 11:00:00,30.78,30.86,30.75,30.78,250478.0,24.1584,24.2212,24.1349,24.1584,250478.0
2015-12-15 11:30:00,30.79,30.82,30.66,30.72,276207.0,24.1663,24.1898,24.0642,24.1113,276207.0
2015-12-15 12:00:00,30.71,30.75,30.67,30.69,249754.0,24.1035,24.1349,24.0721,24.0878,249754.0
2015-12-15 12:30:00,30.7,30.82,30.69,30.82,254029.0,24.0956,24.1898,24.0878,24.1898,254029.0
2015-12-15 13:00:00,30.82,30.86,30.75,30.82,221005.0,24.1898,24.2212,24.1349,24.1898,221005.0
2015-12-15 13:30:00,30.82,31.01,30.81,30.99,189706.0,24.1898,24.339,24.182,24.3233,189706.0
2015-12-15 14:00:00,30.99,31.07,30.95,31.05,159643.0,24.3233,24.386,24.2919,24.3703,159643.0
2015-12-15 14:30:00,31.05,31.08,30.96,30.99,157248.0,24.3703,24.3939,24.2997,24.3233,157248.0
2015-12-15 15:00:00,30.99,31.02,30.95,30.99,198057.0,24.3233,24.3468,24.2919,24.3233,198057.0
2015-12-15 15:30:00,30.98,31.02,30.93,30.95,612356.0,24.3154,24.3468,24.2762,24.2919,612356.0
2015-12-16 09:30:00,31.21,31.47,31.21,31.3,291273.0,24.4959,24.7,24.4959,24.5666,291273.0
2015-12-16 10:00:00,31.3,31.37,31.22,31.34,198579.0,24.5666,24.6215,24.5038,24.598,198579.0
2015-12-16 10:30:00,31.33,31.45,31.3,31.38,216740.0,24.5901,24.6843,24.5666,24.6294,216740.0
2015-12-16 11:00:00,31.38,31.39,31.27,31.29,166319.0,24.6294,24.6372,24.543,24.5587,166319.0
2015-12-16 11:30:00,31.29,31.33,31.25,31.32,145799.0,24.5587,24.5901,24.5273,24.5823,145799.0
2015-12-16 12:00:00,31.31,31.36,31.21,31.22,120027.0,24.5744,24.6137,24.4959,24.5038,120027.0
2015-12-16 12:30:00,31.23,31.23,31.05,31.06,118297.0,24.5116,24.5116,24.3703,24.3782,118297.0
2015-12-16 13:00:00,31.07,31.24,31.06,31.18,313272.0,24.386,24.5195,24.3782,24.4724,313272.0
2015-12-16 13:30:00,31.18,31.29,31.11,31.18,181090.0,24.4724,24.5587,24.4174,24.4724,181090.0
2015-12-16 14:00:00,31.18,31.44,31.05,31.3,288400.0,24.4724,24.6764,24.3703,24.5666,288400.0
2015-12-16 14:30:00,31.29,31.6,31.22,31.6,317574.0,24.5587,24.802,24.5038,24.802,317574.0
2015-12-16 15:00:00,31.59,31.7,31.51,31.7,447038.0,24.7942,24.8805,24.7314,24.8805,447038.0
2015-12-16 15:30:00,31.69,31.8,31.66,31.77,817831.0,24.8727,24.959,24.8491,24.9355,817831.0
2015-12-17 09:30:00,32.03,32.06,31.54,31.71,334945.0,25.1395,25.1631,24.7549,24.8884,334945.0
2015-12-17 10:00:00,31.72,31.74,31.6,31.67,282152.0,24.8962,24.9119,24.802,24.857,282152.0
2015-12-17 10:30:00,31.68,31.73,31.42,31.49,293575.0,24.8648,24.9041,24.6608,24.7157,293575.0
2015-12-17 11:00:00,31.49,31.51,31.41,31.48,286613.0,24.7157,24.7314,24.6529,24.7078,286613.0
2015-12-17 11:30:00,31.47,31.6,31.43,31.59,286593.0,24.7,24.802,24.6686,24.7942,286593.0
2015-12-17 12:00:00,31.59,31.7,31.54,31.62,143556.0,24.7942,24.8805,24.7549,24.8177,143556.0
2015-12-17 12:30:00,31.62,31.64,31.48,31.56,170558.0,24.8177,24.8334,24.7078,24.7706,170558.0
2015-12-17 13:00:00,31.56,31.67,31.51,31.6,151138.0,24.7706,24.857,24.7314,24.802,151138.0
2015-12-17 13:30:00,31.6,31.7,31.58,31.66,184772.0,24.802,24.8805,24.7863,24.8491,184772.0
2015-12-17 14:00:00,31.66,31.67,31.57,31.59,129312.0,24.8491,24.857,24.7785,24.7942,129312.0
2015-12-17 14:30:00,31.59,31.59,31.48,31.55,146259.0,24.7942,24.7942,24.7078,24.7628,146259.0
2015-12-17 15:00:00,31.55,31.6,31.5,31.52,209714.0,24.7628,24.802,24.7235,24.7392,209714.0
2015-12-17 15:30:00,31.53,31.66,31.48,31.48,630297.0,24.7471,24.8491,24.7078,24.7078,630297.0
2015-12-18 09:30:00,31.34,31.38,31.13,31.37,589824.0,24.598,24.6294,24.4331,24.6215,589824.0
2015-12-18 10:00:00,31.37,31.38,31.16,31.16,306915.0,24.6215,24.6294,24.4567,24.4567,306915.0
2015-12-18 10:30:00,31.17,31.2,31.01,31.17,183654.0,24.4645,24.4881,24.339,24.4645,183654.0
2015-12-18 11:00:00,31.17,31.28,31.16,31.21,193139.0,24.4645,24.5509,24.4567,24.4959,193139.0
2015-12-18 11:30:00,31.21,31.21,31.03,31.04,121219.0,24.4959,24.4959,24.3546,24.3625,121219.0
2015-12-18 12:00:00,31.03,31.05,30.97,31.03,122572.0,24.3546,24.3703,24.3076,24.3546,122572.0
2015-12-18 12:30:00,31.03,31.04,30.95,31.0,153010.0,24.3546,24.3625,24.2919,24.3311,153010.0
2015-12-18 13:00:00,31.0,31.08,30.98,31.03,96140.0,24.3311,24.3939,24.3154,24.3546,96140.0
2015-12-18 13:30:00,31.03,31.06,30.98,31.05,99366.0,24.3546,24.3782,24.3154,24.3703,99366.0
2015-12-18 14:00:00,31.05,31.1,30.98,31.06,131630.0,24.3703,24.4096,24.3154,24.3782,131630.0
2015-12-18 14:30:00,31.07,31.07,30.96,30.96,180566.0,24.386,24.386,24.2997,24.2997,180566.0
2015-12-18 15:00:00,30.98,31.02,30.89,30.99,338177.0,24.3154,24.3468,24.2448,24.3233,338177.0
2015-12-18 15:30:00,30.98,31.03,30.83,30.83,1012242.0,24.3154,24.3546,24.1977,24.1977,1012242.0
2015-12-21 09:30:00,31.03,31.37,30.99,31.2,387982.0,24.3546,24.6215,24.3233,24.4881,387982.0
2015-12-21 10:00:00,31.21,31.25,31.13,31.14,141294.0,24.4959,24.5273,24.4331,24.441,141294.0
2015-12-21 10:30:00,31.15,31.19,31.04,31.07,162401.0,24.4488,24.4802,24.3625,24.386,162401.0
2015-12-21 11:00:00,31.06,31.07,30.95,31.0,105848.0,24.3782,24.386,24.2919,24.3311,105848.0
2015-12-21 11:30:00,30.99,30.99,30.82,30.84,119477.0,24.3233,24.3233,24.1898,24.2055,119477.0
2015-12-21 12:00:00,30.84,30.88,30.81,30.84,95794.0,24.2055,24.2369,24.182,24.2055,95794.0
2015-12-21 12:30:00,30.83,30.96,30.83,30.95,73498.0,24.1977,24.2997,24.1977,24.2919,73498.0
2015-12-21 13:00:00,30.94,30.97,30.89,30.91,70536.0,24.284,24.3076,24.2448,24.2605,70536.0
2015-12-21 13:30:00,30.91,31.03,30.9,30.99,101307.0,24.2605,24.3546,24.2526,24.3233,101307.0
2015-12-21 14:00:00,30.99,31.05,30.99,31.04,105434.0,24.3233,24.3703,24.3233,24.3625,105434.0
2015-12-21 14:30:00,31.03,31.04,30.98,31.01,102222.0,24.3546,24.3625,24.3154,24.339,102222.0
2015-12-21 15:00:00,31.01,31.04,30.91,30.96,213102.0,24.339,24.3625,24.2605,24.2997,213102.0
2015-12-21 15:30:00,30.95,31.13,30.94,31.13,415384.0,24.2919,24.4331,24.284,24.4331,415384.0
2015-12-22 09:30:00,31.32,31.43,31.22,31.26,152021.0,24.5823,24.6686,24.5038,24.5352,152021.0
2015-12-22 10:00:00,31.27,31.29,31.15,31.25,103329.0,24.543,24.5587,24.4488,24.5273,103329.0
2015-12-22 10:30:00,31.26,31.31,31.21,31.28,148403.0,24.5352,24.5744,24.4959,24.5509,148403.0
2015-12-22 11:00:00,31.29,31.36,31.23,31.26,77335.0,24.5587,24.6137,24.5116,24.5352,77335.0
2015-12-22 11:30:00,31.27,31.4,31.27,31.37,113699.0,24.543,24.6451,24.543,24.6215,113699.0
2015-12-22 12:00:00,31.38,31.43,31.31,31.41,73318.0,24.6294,24.6686,24.5744,24.6529,73318.0
2015-12-22 12:30:00,31.41,31.51,31.41,31.51,70192.0,24.6529,24.7314,24.6529,24.7314,70192.0
2015-12-22 13:00:00,31.51,31.59,31.46,31.58,100786.0,24.7314,24.7942,24.6921,24.7863,100786.0
2015-12-22 13:30:00,31.58,31.74,31.55,31.71,251972.0,24.7863,24.9119,24.7628,24.8884,251972.0
2015-12-22 14:00:00,31.7,31.82,31.7,31.76,150716.0,24.8805,24.9747,24.8805,24.9276,150716.0
2015-12-22 14:30:00,31.76,31.84,31.74,31.84,161145.0,24.9276,24.9904,24.9119,24.9904,161145.0
2015-12-22 15:00:00,31.84,31.96,31.82,31.94,252965.0,24.9904,25.0846,24.9747,25.0689,252965.0
2015-12-22 15:30:00,31.93,31.95,31.78,31.84,818556.0,25.061,25.0767,24.9433,24.9904,818556.0
2015-12-23 09:30:00,31.93,32.0,31.8,31.93,202992.0,25.061,25.116,24.959,25.061,202992.0
2015-12-23 10:00:00,31.93,31.99,31.88,31.89,125561.0,25.061,25.1081,25.0218,25.0296,125561.0
2015-12-23 10:30:00,31.89,31.95,31.86,31.94,138296.0,25.0296,25.0767,25.0061,25.0689,138296.0
2015-12-23 11:00:00,31.94,31.97,31.91,31.96,52318.0,25.0689,25.0924,25.0453,25.0846,52318.0
2015-12-23 11:30:00,31.96,31.98,31.89,31.94,93062.0,25.0846,25.1003,25.0296,25.0689,93062.0
2015-12-23 12:00:00,31.93,32.0,31.93,31.98,99108.0,25.061,25.116,25.061,25.1003,99108.0
2015-12-23 12:30:00,31.98,32.02,31.9,31.9,118500.0,25.1003,25.1317,25.0375,25.0375,118500.0
2015-12-23 13:00:00,31.9,31.92,31.84,31.85,69130.0,25.0375,25.0532,24.9904,24.9982,69130.0
2015-12-23 13:30:00,31.85,31.87,31.8,31.83,111141.0,24.9982,25.0139,24.959,24.9825,111141.0
2015-12-23 14:00:00,31.83,31.92,31.78,31.91,101776.0,24.9825,25.0532,24.9433,25.0453,101776.0
2015-12-23 14:30:00,31.91,31.98,31.9,31.95,100779.0,25.0453,25.1003,25.0375,25.0767,100779.0
2015-12-23 15:00:00,31.95,31.99,31.93,31.98,132162.0,25.0767,25.1081,25.061,25.1003,132162.0
2015-12-23 15:30:00,31.97,32.04,31.94,32.0,531711.0,25.0924,25.1474,25.0689,25.116,531711.0
2015-12-24 09:30:00,31.89,32.09,31.78,31.79,124575.0,25.0296,25.1866,24.9433,24.9512,124575.0
2015-12-24 10:00:00,31.78,31.92,31.78,31.9,60130.0,24.9433,25.0532,24.9433,25.0375,60130.0
2015-12-24 10:30:00,31.91,31.93,31.88,31.93,73150.0,25.0453,25.061,25.0218,25.061,73150.0
2015-12-24 11:00:00,31.94,31.97,31.9,31.95,60365.0,25.0689,25.0924,25.0375,25.0767,60365.0
2015-12-24 11:30:00,31.95,32.05,31.91,32.05,100320.0,25.0767,25.1552,25.0453,25.1552,100320.0
2015-12-24 12:00:00,32.05,32.15,32.03,32.15,61302.0,25.1552,25.2337,25.1395,25.2337,61302.0
2015-12-24 12:30:00,32.14,32.19,31.98,32.01,222695.0,25.2259,25.2651,25.1003,25.1238,222695.0
2015-12-28 09:30:00,31.88,31.89,31.72,31.85,167110.0,25.0218,25.0296,24.8962,24.9982,167110.0
2015-12-28 10:00:00,31.84,31.84,31.74,31.83,63378.0,24.9904,24.9904,24.9119,24.9825,63378.0
2015-12-28 10:30:00,31.82,31.84,31.71,31.73,79728.0,24.9747,24.9904,24.8884,24.9041,79728.0
2015-12-28 11:00:00,31.72,31.8,31.71,31.74,68070.0,24.8962,24.959,24.8884,24.9119,68070.0
2015-12-28 11:30:00,31.74,31.85,31.73,31.78,91393.0,24.9119,24.9982,24.9041,24.9433,91393.0
2015-12-28 12:00:00,31.79,31.85,31.75,31.81,84840.0,24.9512,24.9982,24.9198,24.9669,84840.0
2015-12-28 12:30:00,31.81,31.83,31.75,31.75,82654.0,24.9669,24.9825,24.9198,24.9198,82654.0
2015-12-28 13:00:00,31.76,31.86,31.76,31.83,118281.0,24.9276,25.0061,24.9276,24.9825,118281.0
2015-12-28 13:30:00,31.83,31.85,31.75,31.76,156867.0,24.9825,24.9982,24.9198,24.9276,156867.0
2015-12-28 14:00:00,31.75,31.89,31.75,31.87,77940.0,24.9198,25.0296,24.9198,25.0139,77940.0
2015-12-28 14:30:00,31.88,31.97,31.86,31.95,109468.0,25.0218,25.0924,25.0061,25.0767,109468.0
2015-12-28 15:00:00,31.96,31.96,31.89,31.93,134322.0,25.0846,25.0846,25.0296,25.061,134322.0
2015-12-28 15:30:00,31.94,31.98,31.92,31.95,256950.0,25.0689,25.1003,25.0532,25.0767,256950.0
2015-12-29 09:30:00,32.19,32.33,32.03,32.3,168584.0,25.2651,25.375,25.1395,25.3514,168584.0
2015-12-29 10:00:00,32.3,32.35,32.27,32.33,73863.0,25.3514,25.3907,25.3279,25.375,73863.0
2015-12-29 10:30:00,32.33,32.35,32.17,32.18,152290.0,25.375,25.3907,25.2494,25.2573,152290.0
2015-12-29 11:00:00,32.19,32.24,32.12,32.13,128719.0,25.2651,25.3043,25.2102,25.218,128719.0
2015-12-29 11:30:00,32.14,32.17,32.08,32.13,96950.0,25.2259,25.2494,25.1788,25.218,96950.0
2015-12-29 12:00:00,32.13,32.16,32.1,32.11,153844.0,25.218,25.2416,25.1945,25.2023,153844.0
2015-12-29 12:30:00,32.11,32.17,32.1,32.15,195977.0,25.2023,25.2494,25.1945,25.2337,195977.0
2015-12-29 13:00:00,32.15,32.19,32.12,32.17,106438.0,25.2337,25.2651,25.2102,25.2494,106438.0
2015-12-29 13:30:00,32.16,32.26,32.14,32.23,250076.0,25.2416,25.32,25.2259,25.2965,250076.0
2015-12-29 14:00:00,32.23,32.35,32.23,32.34,84967.0,25.2965,25.3907,25.2965,25.3828,84967.0
2015-12-29 14:30:00,32.34,32.42,32.3,32.4,121723.0,25.3828,25.4456,25.3514,25.4299,121723.0
2015-12-29 15:00:00,32.41,32.48,32.4,32.47,179405.0,25.4378,25.4927,25.4299,25.4849,179405.0
2015-12-29 15:30:00,32.48,32.48,32.36,32.45,501804.0,25.4927,25.4927,25.3985,25.4692,501804.0
2015-12-30 09:30:00,32.35,32.5,32.33,32.47,96328.0,25.3907,25.5084,25.375,25.4849,96328.0
2015-12-30 10:00:00,32.47,32.52,32.41,32.43,69651.0,25.4849,25.5241,25.4378,25.4535,69651.0
2015-12-30 10:30:00,32.42,32.54,32.41,32.53,55220.0,25.4456,25.5398,25.4378,25.532,55220.0
2015-12-30 11:00:00,32.54,32.57,32.49,32.53,99757.0,25.5398,25.5634,25.5006,25.532,99757.0
2015-12-30 11:30:00,32.53,32.54,32.47,32.49,70639.0,25.532,25.5398,25.4849,25.5006,70639.0
2015-12-30 12:00:00,32.49,32.51,32.44,32.46,59977.0,25.5006,25.5163,25.4613,25.477,59977.0
2015-12-30 12:30:00,32.46,32.47,32.41,32.44,63727.0,25.477,25.4849,25.4378,25.4613,63727.0
2015-12-30 13:00:00,32.44,32.47,32.39,32.42,60695.0,25.4613,25.4849,25.4221,25.4456,60695.0
2015-12-30 13:30:00,32.42,32.47,32.41,32.44,60752.0,25.4456,25.4849,25.4378,25.4613,60752.0
2015-12-30 14:00:00,32.45,32.49,32.42,32.48,99363.0,25.4692,25.5006,25.4456,25.4927,99363.0
2015-12-30 14:30:00,32.49,32.52,32.46,32.48,142495.0,25.5006,25.5241,25.477,25.4927,142495.0
2015-12-30 15:00:00,32.49,32.5,32.42,32.42,106838.0,25.5006,25.5084,25.4456,25.4456,106838.0
2015-12-30 15:30:00,32.42,32.43,32.33,32.33,351577.0,25.4456,25.4535,25.375,25.375,351577.0
2015-12-31 09:30:00,32.14,32.2,32.02,32.13,71478.0,25.2259,25.273,25.1317,25.218,71478.0
2015-12-31 10:00:00,32.13,32.16,31.99,32.01,79226.0,25.218,25.2416,25.1081,25.1238,79226.0
2015-12-31 10:30:00,32.01,32.01,31.92,32.0,46398.0,25.1238,25.1238,25.0532,25.116,46398.0
2015-12-31 11:00:00,32.0,32.07,32.0,32.02,38904.0,25.116,25.1709,25.116,25.1317,38904.0
2015-12-31 11:30:00,32.01,32.15,32.0,32.14,47547.0,25.1238,25.2337,25.116,25.2259,47547.0
2015-12-31 12:00:00,32.15,32.2,32.13,32.17,50300.0,25.2337,25.273,25.218,25.2494,50300.0
2015-12-31 12:30:00,32.17,32.17,32.05,32.06,35698.0,25.2494,25.2494,25.1552,25.1631,35698.0
2015-12-31 13:00:00,32.05,32.06,31.97,32.03,46699.0,25.1552,25.1631,25.0924,25.1395,46699.0
2015-12-31 13:30:00,32.02,32.09,32.0,32.05,37580.0,25.1317,25.1866,25.116,25.1552,37580.0
2015-12-31 14:00:00,32.06,32.07,31.94,31.98,57207.0,25.1631,25.1709,25.0689,25.1003,57207.0
2015-12-31 14:30:00,31.99,31.99,31.9,31.94,57907.0,25.1081,25.1081,25.0375,25.0689,57907.0
2015-12-31 15:00:00,31.93,31.96,31.88,31.92,105434.0,25.061,25.0846,25.0218,25.0532,105434.0
2015-12-31 15:30:00,31.93,32.0,31.79,31.79,359340.0,25.061,25.116,24.9512,24.9512,359340.0
2016-01-04 09:30:00,31.4,31.41,31.02,31.18,219697.0,24.6451,24.6529,24.3468,24.4724,219697.0
2016-01-04 10:00:00,31.17,31.2,31.04,31.07,146085.0,24.4645,24.4881,24.3625,24.386,146085.0
2016-01-04 10:30:00,31.07,31.11,30.96,30.99,177356.0,24.386,24.4174,24.2997,24.3233,177356.0
2016-01-04 11:00:00,30.98,31.11,30.87,30.93,184106.0,24.3154,24.4174,24.2291,24.2762,184106.0
2016-01-04 11:30:00,30.93,31.07,30.93,31.0,102800.0,24.2762,24.386,24.2762,24.3311,102800.0
2016-01-04 12:00:00,31.0,31.03,30.94,31.01,84199.0,24.3311,24.3546,24.284,24.339,84199.0
2016-01-04 12:30:00,31.0,31.08,30.96,31.04,127242.0,24.3311,24.3939,24.2997,24.3625,127242.0
2016-01-04 13:00:00,31.04,31.08,30.94,30.98,111472.0,24.3625,24.3939,24.284,24.3154,111472.0
2016-01-04 13:30:00,30.97,30.98,30.93,30.94,174964.0,24.3076,24.3154,24.2762,24.284,174964.0
2016-01-04 14:00:00,30.94,31.0,30.87,30.97,139909.0,24.284,24.3311,24.2291,24.3076,139909.0
2016-01-04 14:30:00,30.96,30.97,30.84,30.9,108079.0,24.2997,24.3076,24.2055,24.2526,108079.0
2016-01-04 15:00:00,30.9,30.9,30.77,30.84,137281.0,24.2526,24.2526,24.1506,24.2055,137281.0
2016-01-04 15:30:00,30.84,31.13,30.83,31.13,658546.0,24.2055,24.4331,24.1977,24.4331,658546.0
2016-01-05 09:30:00,31.12,31.44,31.0,31.2,421239.0,24.4253,24.6764,24.3311,24.4881,421239.0
2016-01-05 10:00:00,31.2,31.21,31.09,31.12,277508.0,24.4881,24.4959,24.4017,24.4253,277508.0
2016-01-05 10:30:00,31.12,31.38,31.11,31.36,431464.0,24.4253,24.6294,24.4174,24.6137,431464.0
2016-01-05 11:00:00,31.36,31.41,31.19,31.19,668645.0,24.6137,24.6529,24.4802,24.4802,668645.0
2016-01-05 11:30:00,31.2,31.26,31.18,31.21,307949.0,24.4881,24.5352,24.4724,24.4959,307949.0
2016-01-05 12:00:00,31.21,31.32,31.17,31.3,239694.0,24.4959,24.5823,24.4645,24.5666,239694.0
2016-01-05 12:30:00,31.29,31.31,31.22,31.31,121499.0,24.5587,24.5744,24.5038,24.5744,121499.0
2016-01-05 13:00:00,31.32,31.37,31.28,31.3,103167.0,24.5823,24.6215,24.5509,24.5666,103167.0
2016-01-05 13:30:00,31.31,31.54,31.31,31.51,444909.0,24.5744,24.7549,24.5744,24.7314,444909.0
2016-01-05 14:00:00,31.52,31.52,31.42,31.46,153879.0,24.7392,24.7392,24.6608,24.6921,153879.0
2016-01-05 14:30:00,31.46,31.58,31.46,31.54,429454.0,24.6921,24.7863,24.6921,24.7549,429454.0
2016-01-05 15:00:00,31.53,31.53,31.38,31.43,512201.0,24.7471,24.7471,24.6294,24.6686,512201.0
2016-01-05 15:30:00,31.43,31.5,31.38,31.44,1273822.0,24.6686,24.7235,24.6294,24.6764,1273822.0
2016-01-06 09:30:00,31.03,31.2,31.01,31.19,304837.0,24.3546,24.4881,24.339,24.4802,304837.0
2016-01-06 10:00:00,31.19,31.25,31.11,31.14,399730.0,24.4802,24.5273,24.4174,24.441,399730.0
2016-01-06 10:30:00,31.14,31.16,31.09,31.09,247332.0,24.441,24.4567,24.4017,24.4017,247332.0
2016-01-06 11:00:00,31.09,31.21,31.05,31.16,150387.0,24.4017,24.4959,24.3703,24.4567,150387.0
2016-01-06 11:30:00,31.17,31.23,31.13,31.15,145837.0,24.4645,24.5116,24.4331,24.4488,145837.0
2016-01-06 12:00:00,31.16,31.17,31.05,31.06,90628.0,24.4567,24.4645,24.3703,24.3782,90628.0
2016-01-06 12:30:00,31.06,31.1,31.02,31.05,248416.0,24.3782,24.4096,24.3468,24.3703,248416.0
2016-01-06 13:00:00,31.04,31.06,31.0,31.04,124949.0,24.3625,24.3782,24.3311,24.3625,124949.0
2016-01-06 13:30:00,31.04,31.04,30.95,31.02,138333.0,24.3625,24.3625,24.2919,24.3468,138333.0
2016-01-06 14:00:00,31.02,31.11,31.02,31.06,188976.0,24.3468,24.4174,24.3468,24.3782,188976.0
2016-01-06 14:30:00,31.06,31.1,30.92,30.93,193335.0,24.3782,24.4096,24.2683,24.2762,193335.0
2016-01-06 15:00:00,30.93,31.08,30.86,31.06,352288.0,24.2762,24.3939,24.2212,24.3782,352288.0
2016-01-06 15:30:00,31.07,31.07,30.96,31.06,791591.0,24.386,24.386,24.2997,24.3782,791591.0
2016-01-07 09:30:00,30.61,30.94,30.47,30.92,549791.0,24.025,24.284,23.9151,24.2683,549791.0
2016-01-07 10:00:00,30.91,30.92,30.68,30.75,278480.0,24.2605,24.2683,24.0799,24.1349,278480.0
2016-01-07 10:30:00,30.75,30.85,30.73,30.82,382428.0,24.1349,24.2134,24.1192,24.1898,382428.0
2016-01-07 11:00:00,30.81,30.84,30.67,30.73,156315.0,24.182,24.2055,24.0721,24.1192,156315.0
2016-01-07 11:30:00,30.73,30.77,30.62,30.67,192414.0,24.1192,24.1506,24.0329,24.0721,192414.0
2016-01-07 12:00:00,30.66,30.72,30.65,30.66,70326.0,24.0642,24.1113,24.0564,24.0642,70326.0
2016-01-07 12:30:00,30.66,30.72,30.55,30.56,92518.0,24.0642,24.1113,23.9779,23.9858,92518.0
2016-01-07 13:00:00,30.57,30.58,30.44,30.46,292592.0,23.9936,24.0015,23.8916,23.9073,292592.0
2016-01-07 13:30:00,30.46,30.57,30.37,30.52,249250.0,23.9073,23.9936,23.8366,23.9544,249250.0
2016-01-07 14:00:00,30.53,30.54,30.39,30.4,161596.0,23.9622,23.9701,23.8523,23.8602,161596.0
2016-01-07 14:30:00,30.4,30.59,30.38,30.51,198971.0,23.8602,24.0093,23.8445,23.9465,198971.0
2016-01-07 15:00:00,30.51,30.52,30.37,30.4,582424.0,23.9465,23.9544,23.8366,23.8602,582424.0
2016-01-07 15:30:00,30.4,30.62,30.4,30.51,907107.0,23.8602,24.0329,23.8602,23.9465,907107.0
2016-01-08 09:30:00,30.67,30.71,30.51,30.59,174472.0,24.0721,24.1035,23.9465,24.0093,174472.0
2016-01-08 10:00:00,30.59,30.59,30.36,30.4,329668.0,24.0093,24.0093,23.8288,23.8602,329668.0
2016-01-08 10:30:00,30.4,30.52,30.36,30.46,205052.0,23.8602,23.9544,23.8288,23.9073,205052.0
2016-01-08 11:00:00,30.45,30.51,30.3,30.33,152209.0,23.8994,23.9465,23.7817,23.8052,152209.0
2016-01-08 11:30:00,30.34,30.36,30.23,30.32,245825.0,23.8131,23.8288,23.7267,23.7974,245825.0
2016-01-08 12:00:00,30.32,30.42,30.29,30.41,225878.0,23.7974,23.8759,23.7738,23.868,225878.0
2016-01-08 12:30:00,30.42,30.43,30.35,30.38,192796.0,23.8759,23.8837,23.8209,23.8445,192796.0
2016-01-08 13:00:00,30.38,30.41,30.31,30.36,168389.0,23.8445,23.868,23.7895,23.8288,168389.0
2016-01-08 13:30:00,30.37,30.42,30.32,30.34,164843.0,23.8366,23.8759,23.7974,23.8131,164843.0
2016-01-08 14:00:00,30.34,30.41,30.28,30.3,185399.0,23.8131,23.868,23.766,23.7817,185399.0
2016-01-08 14:30:00,30.29,30.36,30.28,30.3,216304.0,23.7738,23.8288,23.766,23.7817,216304.0
2016-01-08 15:00:00,30.29,30.33,30.2,30.21,269266.0,23.7738,23.8052,23.7032,23.7111,269266.0
2016-01-08 15:30:00,30.21,30.22,30.04,30.09,805587.0,23.7111,23.7189,23.5776,23.6169,805587.0
2016-01-11 09:30:00,30.29,30.57,30.25,30.4,353043.0,23.7738,23.9936,23.7424,23.8602,353043.0
2016-01-11 10:00:00,30.39,30.58,30.32,30.57,278208.0,23.8523,24.0015,23.7974,23.9936,278208.0
2016-01-11 10:30:00,30.57,30.6,30.47,30.48,199367.0,23.9936,24.0172,23.9151,23.923,199367.0
2016-01-11 11:00:00,30.47,30.54,30.38,30.5,163544.0,23.9151,23.9701,23.8445,23.9387,163544.0
2016-01-11 11:30:00,30.5,30.7,30.45,30.69,174340.0,23.9387,24.0956,23.8994,24.0878,174340.0
2016-01-11 12:00:00,30.68,30.68,30.38,30.4,123448.0,24.0799,24.0799,23.8445,23.8602,123448.0
2016-01-11 12:30:00,30.41,30.46,30.34,30.38,179174.0,23.868,23.9073,23.8131,23.8445,179174.0
2016-01-11 13:00:00,30.38,30.47,30.34,30.35,130136.0,23.8445,23.9151,23.8131,23.8209,130136.0
2016-01-11 13:30:00,30.36,30.41,30.27,30.33,104549.0,23.8288,23.868,23.7581,23.8052,104549.0
2016-01-11 14:00:00,30.34,30.54,30.3,30.49,186728.0,23.8131,23.9701,23.7817,23.9308,186728.0
2016-01-11 14:30:00,30.5,30.51,30.4,30.4,130040.0,23.9387,23.9465,23.8602,23.8602,130040.0
2016-01-11 15:00:00,30.41,30.54,30.31,30.52,181395.0,23.868,23.9701,23.7895,23.9544,181395.0
2016-01-11 15:30:00,30.53,30.74,30.51,30.64,714062.0,23.9622,24.127,23.9465,24.0485,714062.0
2016-01-12 09:30:00,30.85,30.92,30.72,30.75,161339.0,24.2134,24.2683,24.1113,24.1349,161339.0
2016-01-12 10:00:00,30.75,30.76,30.4,30.41,264621.0,24.1349,24.1427,23.8602,23.868,264621.0
2016-01-12 10:30:00,30.41,30.51,30.37,30.48,253045.0,23.868,23.9465,23.8366,23.923,253045.0
2016-01-12 11:00:00,30.48,30.48,30.23,30.25,202557.0,23.923,23.923,23.7267,23.7424,202557.0
2016-01-12 11:30:00,30.25,30.37,30.14,30.36,172295.0,23.7424,23.8366,23.6561,23.8288,172295.0
2016-01-12 12:00:00,30.36,30.46,30.33,30.38,71904.0,23.8288,23.9073,23.8052,23.8445,71904.0
2016-01-12 12:30:00,30.38,30.42,30.32,30.36,81479.0,23.8445,23.8759,23.7974,23.8288,81479.0
2016-01-12 13:00:00,30.36,30.46,30.3,30.31,100655.0,23.8288,23.9073,23.7817,23.7895,100655.0
2016-01-12 13:30:00,30.31,30.5,30.3,30.41,94539.0,23.7895,23.9387,23.7817,23.868,94539.0
2016-01-12 14:00:00,30.41,30.42,30.27,30.34,88402.0,23.868,23.8759,23.7581,23.8131,88402.0
2016-01-12 14:30:00,30.34,30.5,30.31,30.49,115127.0,23.8131,23.9387,23.7895,23.9308,115127.0
2016-01-12 15:00:00,30.49,30.65,30.43,30.6,173061.0,23.9308,24.0564,23.8837,24.0172,173061.0
2016-01-12 15:30:00,30.6,30.76,30.56,30.74,548296.0,24.0172,24.1427,23.9858,24.127,548296.0
2016-01-13 09:30:00,30.88,30.92,30.64,30.68,141713.0,24.2369,24.2683,24.0485,24.0799,141713.0
2016-01-13 10:00:00,30.69,30.75,30.62,30.65,119034.0,24.0878,24.1349,24.0329,24.0564,119034.0
2016-01-13 10:30:00,30.64,30.66,30.55,30.66,145728.0,24.0485,24.0642,23.9779,24.0642,145728.0
2016-01-13 11:00:00,30.65,30.65,30.5,30.5,170181.0,24.0564,24.0564,23.9387,23.9387,170181.0
2016-01-13 11:30:00,30.5,30.55,30.35,30.37,136744.0,23.9387,23.9779,23.8209,23.8366,136744.0
2016-01-13 12:00:00,30.37,30.57,30.37,30.52,128959.0,23.8366,23.9936,23.8366,23.9544,128959.0
2016-01-13 12:30:00,30.51,30.51,30.39,30.41,91006.0,23.9465,23.9465,23.8523,23.868,91006.0
2016-01-13 13:00:00,30.41,30.43,30.33,30.34,75347.0,23.868,23.8837,23.8052,23.8131,75347.0
2016-01-13 13:30:00,30.33,30.4,30.2,30.21,97395.0,23.8052,23.8602,23.7032,23.7111,97395.0
2016-01-13 14:00:00,30.22,30.33,30.2,30.29,143019.0,23.7189,23.8052,23.7032,23.7738,143019.0
2016-01-13 14:30:00,30.29,30.29,30.05,30.19,213119.0,23.7738,23.7738,23.5855,23.6954,213119.0
2016-01-13 15:00:00,30.2,30.29,30.14,30.25,213039.0,23.7032,23.7738,23.6561,23.7424,213039.0
2016-01-13 15:30:00,30.24,30.27,30.05,30.11,571166.0,23.7346,23.7581,23.5855,23.6326,571166.0
2016-01-14 09:30:00,30.21,30.3,30.13,30.16,191815.0,23.7111,23.7817,23.6483,23.6718,191815.0
2016-01-14 10:00:00,30.16,30.35,30.1,30.35,184975.0,23.6718,23.8209,23.6247,23.8209,184975.0
2016-01-14 10:30:00,30.33,30.6,30.31,30.53,143753.0,23.8052,24.0172,23.7895,23.9622,143753.0
2016-01-14 11:00:00,30.52,30.56,30.28,30.33,274744.0,23.9544,23.9858,23.766,23.8052,274744.0
2016-01-14 11:30:00,30.33,30.4,30.25,30.39,134783.0,23.8052,23.8602,23.7424,23.8523,134783.0
2016-01-14 12:00:00,30.4,30.43,30.28,30.31,117820.0,23.8602,23.8837,23.766,23.7895,117820.0
2016-01-14 12:30:00,30.32,30.41,30.29,30.3,140460.0,23.7974,23.868,23.7738,23.7817,140460.0
2016-01-14 13:00:00,30.29,30.43,30.28,30.39,109145.0,23.7738,23.8837,23.766,23.8523,109145.0
2016-01-14 13:30:00,30.39,30.39,30.27,30.29,201099.0,23.8523,23.8523,23.7581,23.7738,201099.0
2016-01-14 14:00:00,30.29,30.31,30.2,30.24,216364.0,23.7738,23.7895,23.7032,23.7346,216364.0
2016-01-14 14:30:00,30.24,30.41,30.23,30.39,334830.0,23.7346,23.868,23.7267,23.8523,334830.0
2016-01-14 15:00:00,30.39,30.45,30.35,30.35,539021.0,23.8523,23.8994,23.8209,23.8209,539021.0
2016-01-14 15:30:00,30.36,30.36,30.21,30.21,942206.0,23.8288,23.8288,23.7111,23.7111,942206.0
2016-01-15 09:30:00,29.48,29.82,29.48,29.8,450967.0,23.1381,23.405,23.1381,23.3893,450967.0
2016-01-15 10:00:00,29.8,30.04,29.7,29.99,277174.0,23.3893,23.5776,23.3108,23.5384,277174.0
2016-01-15 10:30:00,29.99,30.08,29.82,29.83,165960.0,23.5384,23.609,23.405,23.4128,165960.0
2016-01-15 11:00:00,29.83,29.93,29.75,29.89,142522.0,23.4128,23.4913,23.35,23.4599,142522.0
2016-01-15 11:30:00,29.89,29.93,29.8,29.86,84886.0,23.4599,23.4913,23.3893,23.4363,84886.0
2016-01-15 12:00:00,29.86,29.91,29.71,29.74,121021.0,23.4363,23.4756,23.3186,23.3422,121021.0
2016-01-15 12:30:00,29.73,29.8,29.61,29.78,100583.0,23.3343,23.3893,23.2401,23.3736,100583.0
2016-01-15 13:00:00,29.78,29.81,29.69,29.76,93961.0,23.3736,23.3971,23.3029,23.3579,93961.0
2016-01-15 13:30:00,29.75,29.88,29.71,29.83,171649.0,23.35,23.452,23.3186,23.4128,171649.0
2016-01-15 14:00:00,29.83,29.92,29.77,29.79,121792.0,23.4128,23.4834,23.3657,23.3814,121792.0
2016-01-15 14:30:00,29.8,30.06,29.77,30.06,134875.0,23.3893,23.5933,23.3657,23.5933,134875.0
2016-01-15 15:00:00,30.05,30.06,29.87,29.98,317894.0,23.5855,23.5933,23.4442,23.5305,317894.0
2016-01-15 15:30:00,29.98,30.02,29.89,29.91,876177.0,23.5305,23.5619,23.4599,23.4756,876177.0
2016-01-19 09:30:00,29.83,29.93,29.47,29.83,643161.0,23.4128,23.4913,23.1302,23.4128,643161.0
2016-01-19 10:00:00,29.81,29.97,29.76,29.96,245636.0,23.3971,23.5227,23.3579,23.5148,245636.0
2016-01-19 10:30:00,29.95,29.97,29.74,29.75,141466.0,23.507,23.5227,23.3422,23.35,141466.0
2016-01-19 11:00:00,29.75,29.84,29.7,29.84,287115.0,23.35,23.4206,23.3108,23.4206,287115.0
2016-01-19 11:30:00,29.85,29.88,29.73,29.73,186996.0,23.4285,23.452,23.3343,23.3343,186996.0
2016-01-19 12:00:00,29.74,29.76,29.57,29.66,178480.0,23.3422,23.3579,23.2087,23.2794,178480.0
2016-01-19 12:30:00,29.65,29.71,29.58,29.65,132737.0,23.2715,23.3186,23.2166,23.2715,132737.0
2016-01-19 13:00:00,29.66,29.78,29.64,29.7,216728.0,23.2794,23.3736,23.2637,23.3108,216728.0
2016-01-19 13:30:00,29.7,29.8,29.68,29.8,143001.0,23.3108,23.3893,23.2951,23.3893,143001.0
2016-01-19 14:00:00,29.8,29.81,29.62,29.64,215424.0,23.3893,23.3971,23.248,23.2637,215424.0
2016-01-19 14:30:00,29.65,29.69,29.59,29.63,207946.0,23.2715,23.3029,23.2244,23.2558,207946.0
2016-01-19 15:00:00,29.63,29.87,29.61,29.86,461259.0,23.2558,23.4442,23.2401,23.4363,461259.0
2016-01-19 15:30:00,29.87,29.92,29.8,29.81,723541.0,23.4442,23.4834,23.3893,23.3971,723541.0
2016-01-20 09:30:00,29.47,29.83,29.42,29.69,484238.0,23.1302,23.4128,23.091,23.3029,484238.0
2016-01-20 10:00:00,29.69,29.73,29.59,29.69,316231.0,23.3029,23.3343,23.2244,23.3029,316231.0
2016-01-20 10:30:00,29.7,29.72,29.42,29.46,381761.0,23.3108,23.3265,23.091,23.1224,381761.0
2016-01-20 11:00:00,29.46,29.64,29.46,29.62,307368.0,23.1224,23.2637,23.1224,23.248,307368.0
2016-01-20 11:30:00,29.62,29.68,29.5,29.5,259602.0,23.248,23.2951,23.1538,23.1538,259602.0
2016-01-20 12:00:00,29.5,29.52,29.31,29.37,393372.0,23.1538,23.1695,23.0047,23.0518,393372.0
2016-01-20 12:30:00,29.36,29.56,29.36,29.55,339991.0,23.0439,23.2009,23.0439,23.193,339991.0
2016-01-20 13:00:00,29.54,29.63,29.51,29.55,354327.0,23.1852,23.2558,23.1616,23.193,354327.0
2016-01-20 13:30:00,29.54,29.74,29.54,29.73,224432.0,23.1852,23.3422,23.1852,23.3343,224432.0
2016-01-20 14:00:00,29.72,29.81,29.62,29.72,338278.0,23.3265,23.3971,23.248,23.3265,338278.0
2016-01-20 14:30:00,29.73,29.82,29.64,29.8,374159.0,23.3343,23.405,23.2637,23.3893,374159.0
2016-01-20 15:00:00,29.79,30.01,29.77,29.99,480285.0,23.3814,23.5541,23.3657,23.5384,480285.0
2016-01-20 15:30:00,29.99,30.01,29.67,29.69,1082501.0,23.5384,23.5541,23.2872,23.3029,1082501.0
2016-01-21 09:30:00,29.77,29.91,29.45,29.5,226263.0,23.3657,23.4756,23.1145,23.1538,226263.0
2016-01-21 10:00:00,29.5,29.73,29.49,29.65,197955.0,23.1538,23.3343,23.1459,23.2715,197955.0
2016-01-21 10:30:00,29.66,29.72,29.59,29.6,260862.0,23.2794,23.3265,23.2244,23.2323,260862.0
2016-01-21 11:00:00,29.6,29.75,29.54,29.57,340784.0,23.2323,23.35,23.1852,23.2087,340784.0
2016-01-21 11:30:00,29.57,29.92,29.57,29.9,160435.0,23.2087,23.4834,23.2087,23.4677,160435.0
2016-01-21 12:00:00,29.9,29.96,29.8,29.92,130029.0,23.4677,23.5148,23.3893,23.4834,130029.0
2016-01-21 12:30:00,29.92,29.99,29.88,29.95,186047.0,23.4834,23.5384,23.452,23.507,186047.0
2016-01-21 13:00:00,29.95,30.0,29.8,29.8,175768.0,23.507,23.5462,23.3893,23.3893,175768.0
2016-01-21 13:30:00,29.79,29.84,29.7,29.76,214650.0,23.3814,23.4206,23.3108,23.3579,214650.0
2016-01-21 14:00:00,29.77,29.79,29.55,29.6,317199.0,23.3657,23.3814,23.193,23.2323,317199.0
2016-01-21 14:30:00,29.61,29.71,29.56,29.69,287960.0,23.2401,23.3186,23.2009,23.3029,287960.0
2016-01-21 15:00:00,29.69,29.7,29.56,29.6,477685.0,23.3029,23.3108,23.2009,23.2323,477685.0
2016-01-21 15:30:00,29.6,29.72,29.54,29.55,810478.0,23.2323,23.3265,23.1852,23.193,810478.0
2016-01-22 09:30:00,29.93,29.95,29.72,29.91,380199.0,23.4913,23.507,23.3265,23.4756,380199.0
2016-01-22 10:00:00,29.91,29.96,29.74,29.77,191748.0,23.4756,23.5148,23.3422,23.3657,191748.0
2016-01-22 10:30:00,29.77,29.88,29.74,29.75,117935.0,23.3657,23.452,23.3422,23.35,117935.0
2016-01-22 11:00:00,29.75,29.84,29.7,29.73,122238.0,23.35,23.4206,23.3108,23.3343,122238.0
2016-01-22 11:30:00,29.73,29.77,29.68,29.73,148319.0,23.3343,23.3657,23.2951,23.3343,148319.0
2016-01-22 12:00:00,29.73,29.82,29.72,29.77,104720.0,23.3343,23.405,23.3265,23.3657,104720.0
2016-01-22 12:30:00,29.77,29.91,29.75,29.9,116340.0,23.3657,23.4756,23.35,23.4677,116340.0
2016-01-22 13:00:00,29.9,29.95,29.86,29.93,94618.0,23.4677,23.507,23.4363,23.4913,94618.0
2016-01-22 13:30:00,29.92,29.96,29.9,29.94,121844.0,23.4834,23.5148,23.4677,23.4991,121844.0
2016-01-22 14:00:00,29.93,30.06,29.91,29.98,169243.0,23.4913,23.5933,23.4756,23.5305,169243.0
2016-01-22 14:30:00,29.97,30.02,29.94,29.98,169803.0,23.5227,23.5619,23.4991,23.5305,169803.0
2016-01-22 15:00:00,29.98,29.99,29.88,29.97,201290.0,23.5305,23.5384,23.452,23.5227,201290.0
2016-01-22 15:30:00,29.96,29.97,29.91,29.96,521236.0,23.5148,23.5227,23.4756,23.5148,521236.0
2016-01-25 09:30:00,29.94,30.0,29.77,29.81,175695.0,23.4991,23.5462,23.3657,23.3971,175695.0
2016-01-25 10:00:00,29.81,29.84,29.7,29.82,146585.0,23.3971,23.4206,23.3108,23.405,146585.0
2016-01-25 10:30:00,29.83,29.88,29.69,29.74,108893.0,23.4128,23.452,23.3029,23.3422,108893.0
2016-01-25 11:00:00,29.73,29.76,29.66,29.71,85975.0,23.3343,23.3579,23.2794,23.3186,85975.0
2016-01-25 11:30:00,29.7,29.83,29.69,29.82,243821.0,23.3108,23.4128,23.3029,23.405,243821.0
2016-01-25 12:00:00,29.82,29.89,29.81,29.83,173334.0,23.405,23.4599,23.3971,23.4128,173334.0
2016-01-25 12:30:00,29.84,29.87,29.81,29.87,130920.0,23.4206,23.4442,23.3971,23.4442,130920.0
2016-01-25 13:00:00,29.87,29.98,29.86,29.94,144887.0,23.4442,23.5305,23.4363,23.4991,144887.0
2016-01-25 13:30:00,29.94,29.95,29.85,29.85,148475.0,23.4991,23.507,23.4285,23.4285,148475.0
2016-01-25 14:00:00,29.85,29.88,29.81,29.88,172880.0,23.4285,23.452,23.3971,23.452,172880.0
2016-01-25 14:30:00,29.88,29.89,29.78,29.79,257237.0,23.452,23.4599,23.3736,23.3814,257237.0
2016-01-25 15:00:00,29.79,29.85,29.64,29.66,401239.0,23.3814,23.4285,23.2637,23.2794,401239.0
2016-01-25 15:30:00,29.66,29.67,29.46,29.51,915051.0,23.2794,23.2872,23.1224,23.1616,915051.0
2016-01-26 09:30:00,29.62,29.69,29.5,29.66,349190.0,23.248,23.3029,23.1538,23.2794,349190.0
2016-01-26 10:00:00,29.66,29.83,29.66,29.76,123021.0,23.2794,23.4128,23.2794,23.3579,123021.0
2016-01-26 10:30:00,29.76,29.93,29.75,29.79,113067.0,23.3579,23.4913,23.35,23.3814,113067.0
2016-01-26 11:00:00,29.79,29.87,29.67,29.7,208980.0,23.3814,23.4442,23.2872,23.3108,208980.0
2016-01-26 11:30:00,29.69,29.71,29.6,29.69,119248.0,23.3029,23.3186,23.2323,23.3029,119248.0
2016-01-26 12:00:00,29.69,29.81,29.68,29.8,102274.0,23.3029,23.3971,23.2951,23.3893,102274.0
2016-01-26 12:30:00,29.81,29.85,29.73,29.76,110119.0,23.3971,23.4285,23.3343,23.3579,110119.0
2016-01-26 13:00:00,29.77,29.83,29.73,29.75,128404.0,23.3657,23.4128,23.3343,23.35,128404.0
2016-01-26 13:30:00,29.76,29.77,29.65,29.67,130297.0,23.3579,23.3657,23.2715,23.2872,130297.0
2016-01-26 14:00:00,29.67,29.68,29.59,29.61,172604.0,23.2872,23.2951,23.2244,23.2401,172604.0
2016-01-26 14:30:00,29.61,29.63,29.56,29.56,243244.0,23.2401,23.2558,23.2009,23.2009,243244.0
2016-01-26 15:00:00,29.57,29.57,29.41,29.42,506732.0,23.2087,23.2087,23.0832,23.091,506732.0
2016-01-26 15:30:00,29.41,29.51,29.38,29.48,1098926.0,23.0832,23.1616,23.0596,23.1381,1098926.0
2016-01-27 09:30:00,30.66,30.73,30.11,30.19,680763.0,24.0642,24.1192,23.6326,23.6954,680763.0
2016-01-27 10:00:00,30.2,30.21,29.92,30.04,433918.0,23.7032,23.7111,23.4834,23.5776,433918.0
2016-01-27 10:30:00,30.04,30.2,30.03,30.19,297460.0,23.5776,23.7032,23.5698,23.6954,297460.0
2016-01-27 11:00:00,30.19,30.31,30.18,30.29,428873.0,23.6954,23.7895,23.6875,23.7738,428873.0
2016-01-27 11:30:00,30.29,30.74,30.28,30.6,322408.0,23.7738,24.127,23.766,24.0172,322408.0
2016-01-27 12:00:00,30.6,30.69,30.6,30.65,352434.0,24.0172,24.0878,24.0172,24.0564,352434.0
2016-01-27 12:30:00,30.65,30.65,30.55,30.59,222212.0,24.0564,24.0564,23.9779,24.0093,222212.0
2016-01-27 13:00:00,30.58,30.64,30.56,30.56,186155.0,24.0015,24.0485,23.9858,23.9858,186155.0
2016-01-27 13:30:00,30.55,30.59,30.45,30.55,160109.0,23.9779,24.0093,23.8994,23.9779,160109.0
2016-01-27 14:00:00,30.56,30.65,30.37,30.58,291213.0,23.9858,24.0564,23.8366,24.0015,291213.0
2016-01-27 14:30:00,30.57,30.61,30.39,30.44,333887.0,23.9936,24.025,23.8523,23.8916,333887.0
2016-01-27 15:00:00,30.43,30.44,30.19,30.27,398778.0,23.8837,23.8916,23.6954,23.7581,398778.0
2016-01-27 15:30:00,30.26,30.39,30.19,30.38,849756.0,23.7503,23.8523,23.6954,23.8445,849756.0
2016-01-28 09:30:00,30.62,30.68,30.22,30.23,261249.0,24.0329,24.0799,23.7189,23.7267,261249.0
2016-01-28 10:00:00,30.22,30.22,30.04,30.06,414233.0,23.7189,23.7189,23.5776,23.5933,414233.0
2016-01-28 10:30:00,30.05,30.1,29.91,30.1,255336.0,23.5855,23.6247,23.4756,23.6247,255336.0
2016-01-28 11:00:00,30.09,30.21,30.07,30.12,312473.0,23.6169,23.7111,23.6012,23.6404,312473.0
2016-01-28 11:30:00,30.11,30.14,30.06,30.12,302197.0,23.6326,23.6561,23.5933,23.6404,302197.0
2016-01-28 12:00:00,30.12,30.45,30.12,30.44,241408.0,23.6404,23.8994,23.6404,23.8916,241408.0
2016-01-28 12:30:00,30.44,30.57,30.42,30.55,244713.0,23.8916,23.9936,23.8759,23.9779,244713.0
2016-01-28 13:00:00,30.55,30.61,30.5,30.58,219423.0,23.9779,24.025,23.9387,24.0015,219423.0
2016-01-28 13:30:00,30.57,30.67,30.54,30.58,192947.0,23.9936,24.0721,23.9701,24.0015,192947.0
2016-01-28 14:00:00,30.58,30.76,30.57,30.76,223368.0,24.0015,24.1427,23.9936,24.1427,223368.0
2016-01-28 14:30:00,30.76,30.78,30.68,30.72,218924.0,24.1427,24.1584,24.0799,24.1113,218924.0
2016-01-28 15:00:00,30.71,30.8,30.69,30.73,288970.0,24.1035,24.1741,24.0878,24.1192,288970.0
2016-01-28 15:30:00,30.73,30.75,30.61,30.71,739241.0,24.1192,24.1349,24.025,24.1035,739241.0
2016-01-29 09:30:00,30.95,31.19,30.82,31.15,432722.0,24.2919,24.4802,24.1898,24.4488,432722.0
2016-01-29 10:00:00,31.15,31.2,31.04,31.09,383350.0,24.4488,24.4881,24.3625,24.4017,383350.0
2016-01-29 10:30:00,31.08,31.13,31.03,31.07,287373.0,24.3939,24.4331,24.3546,24.386,287373.0
2016-01-29 11:00:00,31.07,31.13,31.06,31.06,302561.0,24.386,24.4331,24.3782,24.3782,302561.0
2016-01-29 11:30:00,31.07,31.13,31.0,31.12,367290.0,24.386,24.4331,24.3311,24.4253,367290.0
2016-01-29 12:00:00,31.11,31.17,31.04,31.14,376936.0,24.4174,24.4645,24.3625,24.441,376936.0
2016-01-29 12:30:00,31.15,31.17,31.1,31.12,226768.0,24.4488,24.4645,24.4096,24.4253,226768.0
2016-01-29 13:00:00,31.12,31.15,31.07,31.11,411394.0,24.4253,24.4488,24.386,24.4174,411394.0
2016-01-29 13:30:00,31.12,31.25,31.09,31.18,392094.0,24.4253,24.5273,24.4017,24.4724,392094.0
2016-01-29 14:00:00,31.18,31.25,31.11,31.25,246056.0,24.4724,24.5273,24.4174,24.5273,246056.0
2016-01-29 14:30:00,31.24,31.25,31.17,31.19,343969.0,24.5195,24.5273,24.4645,24.4802,343969.0
2016-01-29 15:00:00,31.2,31.36,31.16,31.36,355021.0,24.4881,24.6137,24.4567,24.6137,355021.0
2016-01-29 15:30:00,31.35,31.36,31.23,31.25,1518331.0,24.6058,24.6137,24.5116,24.5273,1518331.0
2016-02-01 09:30:00,29.97,30.25,29.97,30.11,652501.0,24.2081,24.4343,24.2081,24.3212,652501.0
2016-02-01 10:00:00,30.1,30.25,30.08,30.18,492151.0,24.3132,24.4343,24.297,24.3778,492151.0
2016-02-01 10:30:00,30.18,30.28,30.17,30.26,398123.0,24.3778,24.4585,24.3697,24.4424,398123.0
2016-02-01 11:00:00,30.26,30.34,30.19,30.34,271777.0,24.4424,24.507,24.3858,24.507,271777.0
2016-02-01 11:30:00,30.34,30.39,30.28,30.34,384547.0,24.507,24.5474,24.4585,24.507,384547.0
2016-02-01 12:00:00,30.33,30.36,30.21,30.21,214169.0,24.4989,24.5232,24.402,24.402,214169.0
2016-02-01 12:30:00,30.23,30.25,30.14,30.2,228302.0,24.4182,24.4343,24.3455,24.3939,228302.0
2016-02-01 13:00:00,30.2,30.3,30.18,30.28,199140.0,24.3939,24.4747,24.3778,24.4585,199140.0
2016-02-01 13:30:00,30.28,30.3,30.22,30.29,232862.0,24.4585,24.4747,24.4101,24.4666,232862.0
2016-02-01 14:00:00,30.29,30.39,30.25,30.39,277381.0,24.4666,24.5474,24.4343,24.5474,277381.0
2016-02-01 14:30:00,30.39,30.5,30.36,30.48,546736.0,24.5474,24.6362,24.5232,24.6201,546736.0
2016-02-01 15:00:00,30.49,30.64,30.42,30.64,443891.0,24.6282,24.7493,24.5716,24.7493,443891.0
2016-02-01 15:30:00,30.64,30.66,30.42,30.46,1290062.0,24.7493,24.7655,24.5716,24.6039,1290062.0
2016-02-02 09:30:00,30.37,30.52,30.2,30.44,544942.0,24.5312,24.6524,24.3939,24.5878,544942.0
2016-02-02 10:00:00,30.44,30.5,30.33,30.41,367164.0,24.5878,24.6362,24.4989,24.5636,367164.0
2016-02-02 10:30:00,30.4,30.51,30.38,30.42,245294.0,24.5555,24.6443,24.5393,24.5716,245294.0
2016-02-02 11:00:00,30.43,30.46,30.42,30.45,259223.0,24.5797,24.6039,24.5716,24.5959,259223.0
2016-02-02 11:30:00,30.44,30.58,30.43,30.44,190014.0,24.5878,24.7009,24.5797,24.5878,190014.0
2016-02-02 12:00:00,30.43,30.45,30.29,30.37,134919.0,24.5797,24.5959,24.4666,24.5312,134919.0
2016-02-02 12:30:00,30.37,30.49,30.35,30.46,146458.0,24.5312,24.6282,24.5151,24.6039,146458.0
2016-02-02 13:00:00,30.46,30.55,30.42,30.53,187283.0,24.6039,24.6766,24.5716,24.6605,187283.0
2016-02-02 13:30:00,30.52,30.55,30.43,30.46,155825.0,24.6524,24.6766,24.5797,24.6039,155825.0
2016-02-02 14:00:00,30.45,30.49,30.42,30.47,236967.0,24.5959,24.6282,24.5716,24.612,236967.0
2016-02-02 14:30:00,30.46,30.66,30.46,30.52,246696.0,24.6039,24.7655,24.6039,24.6524,246696.0
2016-02-02 15:00:00,30.52,30.53,30.38,30.43,367556.0,24.6524,24.6605,24.5393,24.5797,367556.0
2016-02-02 15:30:00,30.44,30.55,30.43,30.49,982103.0,24.5878,24.6766,24.5797,24.6282,982103.0
2016-02-03 09:30:00,30.66,30.66,30.33,30.34,224036.0,24.7655,24.7655,24.4989,24.507,224036.0
2016-02-03 10:00:00,30.31,30.33,30.05,30.15,402059.0,24.4828,24.4989,24.2728,24.3535,402059.0
2016-02-03 10:30:00,30.15,30.26,30.05,30.19,321872.0,24.3535,24.4424,24.2728,24.3858,321872.0
2016-02-03 11:00:00,30.19,30.2,30.01,30.1,345012.0,24.3858,24.3939,24.2405,24.3132,345012.0
2016-02-03 11:30:00,30.09,30.19,30.03,30.18,288591.0,24.3051,24.3858,24.2566,24.3778,288591.0
2016-02-03 12:00:00,30.18,30.22,30.07,30.13,180628.0,24.3778,24.4101,24.2889,24.3374,180628.0
2016-02-03 12:30:00,30.12,30.14,30.04,30.14,138973.0,24.3293,24.3455,24.2647,24.3455,138973.0
2016-02-03 13:00:00,30.14,30.19,30.05,30.06,164140.0,24.3455,24.3858,24.2728,24.2808,164140.0
2016-02-03 13:30:00,30.05,30.12,29.99,30.1,335477.0,24.2728,24.3293,24.2243,24.3132,335477.0
2016-02-03 14:00:00,30.1,30.49,30.1,30.42,873206.0,24.3132,24.6282,24.3132,24.5716,873206.0
2016-02-03 14:30:00,30.41,30.52,30.32,30.48,673543.0,24.5636,24.6524,24.4909,24.6201,673543.0
2016-02-03 15:00:00,30.47,30.54,30.39,30.39,334116.0,24.612,24.6686,24.5474,24.5474,334116.0
2016-02-03 15:30:00,30.38,30.43,30.34,30.42,618762.0,24.5393,24.5797,24.507,24.5716,618762.0
2016-02-04 09:30:00,30.39,30.62,30.33,30.52,325896.0,24.5474,24.7332,24.4989,24.6524,325896.0
2016-02-04 10:00:00,30.52,30.67,30.32,30.51,405161.0,24.6524,24.7736,24.4909,24.6443,405161.0
2016-02-04 10:30:00,30.52,30.63,30.49,30.55,250358.0,24.6524,24.7413,24.6282,24.6766,250358.0
2016-02-04 11:00:00,30.55,30.56,30.46,30.46,186507.0,24.6766,24.6847,24.6039,24.6039,186507.0
2016-02-04 11:30:00,30.45,30.5,30.37,30.38,195317.0,24.5959,24.6362,24.5312,24.5393,195317.0
2016-02-04 12:00:00,30.38,30.51,30.37,30.47,256710.0,24.5393,24.6443,24.5312,24.612,256710.0
2016-02-04 12:30:00,30.46,30.53,30.46,30.49,147769.0,24.6039,24.6605,24.6039,24.6282,147769.0
2016-02-04 13:00:00,30.49,30.59,30.43,30.44,219447.0,24.6282,24.7089,24.5797,24.5878,219447.0
2016-02-04 13:30:00,30.44,30.46,30.29,30.39,357858.0,24.5878,24.6039,24.4666,24.5474,357858.0
2016-02-04 14:00:00,30.39,30.4,30.27,30.37,246010.0,24.5474,24.5555,24.4505,24.5312,246010.0
2016-02-04 14:30:00,30.37,30.5,30.36,30.49,225049.0,24.5312,24.6362,24.5232,24.6282,225049.0
2016-02-04 15:00:00,30.49,30.52,30.43,30.47,267244.0,24.6282,24.6524,24.5797,24.612,267244.0
2016-02-04 15:30:00,30.48,30.66,30.45,30.63,1341325.0,24.6201,24.7655,24.5959,24.7413,1341325.0
2016-02-05 09:30:00,30.66,30.85,30.59,30.63,330979.0,24.7655,24.919,24.7089,24.7413,330979.0
2016-02-05 10:00:00,30.63,30.95,30.63,30.78,417274.0,24.7413,24.9997,24.7413,24.8624,417274.0
2016-02-05 10:30:00,30.77,30.8,30.66,30.68,224614.0,24.8543,24.8786,24.7655,24.7816,224614.0
2016-02-05 11:00:00,30.68,30.72,30.61,30.66,175458.0,24.7816,24.814,24.7251,24.7655,175458.0
2016-02-05 11:30:00,30.66,30.69,30.49,30.6,248012.0,24.7655,24.7897,24.6282,24.717,248012.0
2016-02-05 12:00:00,30.61,30.78,30.58,30.75,189378.0,24.7251,24.8624,24.7009,24.8382,189378.0
2016-02-05 12:30:00,30.75,30.77,30.6,30.64,151116.0,24.8382,24.8543,24.717,24.7493,151116.0
2016-02-05 13:00:00,30.63,30.76,30.63,30.76,279745.0,24.7413,24.8463,24.7413,24.8463,279745.0
2016-02-05 13:30:00,30.75,30.76,30.63,30.69,168006.0,24.8382,24.8463,24.7413,24.7897,168006.0
2016-02-05 14:00:00,30.69,30.7,30.6,30.62,188698.0,24.7897,24.7978,24.717,24.7332,188698.0
2016-02-05 14:30:00,30.61,30.66,30.55,30.63,232609.0,24.7251,24.7655,24.6766,24.7413,232609.0
2016-02-05 15:00:00,30.62,30.73,30.58,30.68,195133.0,24.7332,24.822,24.7009,24.7816,195133.0
2016-02-05 15:30:00,30.68,30.7,30.59,30.69,505584.0,24.7816,24.7978,24.7089,24.7897,505584.0
2016-02-08 09:30:00,30.39,30.62,30.35,30.46,383651.0,24.5474,24.7332,24.5151,24.6039,383651.0
2016-02-08 10:00:00,30.45,30.54,30.41,30.43,361972.0,24.5959,24.6686,24.5636,24.5797,361972.0
2016-02-08 10:30:00,30.42,30.49,30.36,30.41,497805.0,24.5716,24.6282,24.5232,24.5636,497805.0
2016-02-08 11:00:00,30.42,30.47,30.36,30.39,203392.0,24.5716,24.612,24.5232,24.5474,203392.0
2016-02-08 11:30:00,30.39,30.48,30.35,30.48,252160.0,24.5474,24.6201,24.5151,24.6201,252160.0
2016-02-08 12:00:00,30.48,30.7,30.48,30.69,244253.0,24.6201,24.7978,24.6201,24.7897,244253.0
2016-02-08 12:30:00,30.69,30.74,30.53,30.54,324447.0,24.7897,24.8301,24.6605,24.6686,324447.0
2016-02-08 13:00:00,30.54,30.54,30.47,30.48,178743.0,24.6686,24.6686,24.612,24.6201,178743.0
2016-02-08 13:30:00,30.48,30.51,30.38,30.39,146662.0,24.6201,24.6443,24.5393,24.5474,146662.0
2016-02-08 14:00:00,30.39,30.5,30.39,30.5,165667.0,24.5474,24.6362,24.5474,24.6362,165667.0
2016-02-08 14:30:00,30.5,30.55,30.46,30.54,549743.0,24.6362,24.6766,24.6039,24.6686,549743.0
2016-02-08 15:00:00,30.53,30.67,30.5,30.6,608436.0,24.6605,24.7736,24.6362,24.717,608436.0
2016-02-08 15:30:00,30.6,30.87,30.59,30.72,1240848.0,24.717,24.9351,24.7089,24.814,1240848.0
2016-02-09 09:30:00,30.47,31.31,30.45,31.2,887403.0,24.612,25.2905,24.5959,25.2017,887403.0
2016-02-09 10:00:00,31.19,31.22,30.76,30.78,801754.0,25.1936,25.2178,24.8463,24.8624,801754.0
2016-02-09 10:30:00,30.78,30.8,30.61,30.64,275608.0,24.8624,24.8786,24.7251,24.7493,275608.0
2016-02-09 11:00:00,30.64,30.77,30.62,30.71,308837.0,24.7493,24.8543,24.7332,24.8059,308837.0
2016-02-09 11:30:00,30.71,30.74,30.54,30.55,610052.0,24.8059,24.8301,24.6686,24.6766,610052.0
2016-02-09 12:00:00,30.56,30.69,30.51,30.68,137066.0,24.6847,24.7897,24.6443,24.7816,137066.0
2016-02-09 12:30:00,30.68,30.71,30.6,30.63,228961.0,24.7816,24.8059,24.717,24.7413,228961.0
2016-02-09 13:00:00,30.64,30.67,30.55,30.64,209035.0,24.7493,24.7736,24.6766,24.7493,209035.0
2016-02-09 13:30:00,30.64,30.7,30.6,30.62,269227.0,24.7493,24.7978,24.717,24.7332,269227.0
2016-02-09 14:00:00,30.62,30.74,30.61,30.64,302853.0,24.7332,24.8301,24.7251,24.7493,302853.0
2016-02-09 14:30:00,30.65,30.89,30.63,30.85,1378451.0,24.7574,24.9513,24.7413,24.919,1378451.0
2016-02-09 15:00:00,30.86,30.97,30.82,30.87,576002.0,24.927,25.0159,24.8947,24.9351,576002.0
2016-02-09 15:30:00,30.86,30.93,30.78,30.87,935316.0,24.927,24.9836,24.8624,24.9351,935316.0
2016-02-10 09:30:00,31.03,31.48,31.0,31.29,698573.0,25.0644,25.4278,25.0401,25.2744,698573.0
2016-02-10 10:00:00,31.3,31.35,31.24,31.28,226767.0,25.2824,25.3228,25.234,25.2663,226767.0
2016-02-10 10:30:00,31.29,31.34,31.12,31.13,306481.0,25.2744,25.3148,25.1371,25.1451,306481.0
2016-02-10 11:00:00,31.14,31.19,31.07,31.12,232070.0,25.1532,25.1936,25.0967,25.1371,232070.0
2016-02-10 11:30:00,31.12,31.17,31.02,31.06,262066.0,25.1371,25.1774,25.0563,25.0886,262066.0
2016-02-10 12:00:00,31.06,31.06,30.94,31.02,195466.0,25.0886,25.0886,24.9917,25.0563,195466.0
2016-02-10 12:30:00,31.02,31.23,30.97,31.21,135253.0,25.0563,25.2259,25.0159,25.2097,135253.0
2016-02-10 13:00:00,31.21,31.22,31.08,31.12,88636.0,25.2097,25.2178,25.1047,25.1371,88636.0
2016-02-10 13:30:00,31.12,31.17,31.08,31.14,117259.0,25.1371,25.1774,25.1047,25.1532,117259.0
2016-02-10 14:00:00,31.14,31.19,31.04,31.11,389290.0,25.1532,25.1936,25.0724,25.129,389290.0
2016-02-10 14:30:00,31.1,31.12,31.02,31.06,152529.0,25.1209,25.1371,25.0563,25.0886,152529.0
2016-02-10 15:00:00,31.07,31.15,30.98,30.99,235087.0,25.0967,25.1613,25.024,25.032,235087.0
2016-02-10 15:30:00,30.99,31.04,30.9,30.91,558940.0,25.032,25.0724,24.9593,24.9674,558940.0
2016-02-11 09:30:00,30.41,30.69,30.24,30.47,617693.0,24.5636,24.7897,24.4262,24.612,617693.0
2016-02-11 10:00:00,30.46,30.49,30.3,30.34,199424.0,24.6039,24.6282,24.4747,24.507,199424.0
2016-02-11 10:30:00,30.34,30.41,30.27,30.29,170428.0,24.507,24.5636,24.4505,24.4666,170428.0
2016-02-11 11:00:00,30.29,30.31,30.19,30.27,159718.0,24.4666,24.4828,24.3858,24.4505,159718.0
2016-02-11 11:30:00,30.26,30.36,30.21,30.35,229346.0,24.4424,24.5232,24.402,24.5151,229346.0
2016-02-11 12:00:00,30.35,30.43,30.32,30.4,136900.0,24.5151,24.5797,24.4909,24.5555,136900.0
2016-02-11 12:30:00,30.4,30.4,30.27,30.3,239597.0,24.5555,24.5555,24.4505,24.4747,239597.0
2016-02-11 13:00:00,30.3,30.33,30.24,30.29,259056.0,24.4747,24.4989,24.4262,24.4666,259056.0
2016-02-11 13:30:00,30.28,30.33,30.23,30.26,148429.0,24.4585,24.4989,24.4182,24.4424,148429.0
2016-02-11 14:00:00,30.26,30.33,30.23,30.29,131819.0,24.4424,24.4989,24.4182,24.4666,131819.0
2016-02-11 14:30:00,30.29,30.55,30.25,30.44,378989.0,24.4666,24.6766,24.4343,24.5878,378989.0
2016-02-11 15:00:00,30.45,30.46,30.27,30.36,679621.0,24.5959,24.6039,24.4505,24.5232,679621.0
2016-02-11 15:30:00,30.36,30.47,30.21,30.23,1227329.0,24.5232,24.612,24.402,24.4182,1227329.0
2016-02-12 09:30:00,30.61,31.15,30.56,31.07,1261067.0,24.7251,25.1613,24.6847,25.0967,1261067.0
2016-02-12 10:00:00,31.07,31.22,30.98,31.17,511133.0,25.0967,25.2178,25.024,25.1774,511133.0
2016-02-12 10:30:00,31.17,31.24,31.07,31.17,293197.0,25.1774,25.234,25.0967,25.1774,293197.0
2016-02-12 11:00:00,31.17,31.32,31.17,31.26,470865.0,25.1774,25.2986,25.1774,25.2501,470865.0
2016-02-12 11:30:00,31.26,31.44,31.25,31.37,808693.0,25.2501,25.3955,25.2421,25.339,808693.0
2016-02-12 12:00:00,31.38,31.41,31.31,31.34,232824.0,25.3471,25.3713,25.2905,25.3148,232824.0
2016-02-12 12:30:00,31.35,31.42,31.3,31.3,165328.0,25.3228,25.3794,25.2824,25.2824,165328.0
2016-02-12 13:00:00,31.31,31.37,31.29,31.3,182930.0,25.2905,25.339,25.2744,25.2824,182930.0
2016-02-12 13:30:00,31.3,31.33,31.27,31.3,272867.0,25.2824,25.3067,25.2582,25.2824,272867.0
2016-02-12 14:00:00,31.29,31.38,31.29,31.34,209249.0,25.2744,25.3471,25.2744,25.3148,209249.0
2016-02-12 14:30:00,31.34,31.41,31.32,31.36,191764.0,25.3148,25.3713,25.2986,25.3309,191764.0
2016-02-12 15:00:00,31.35,31.39,31.34,31.37,267051.0,25.3228,25.3551,25.3148,25.339,267051.0
2016-02-12 15:30:00,31.37,31.45,31.3,31.39,643607.0,25.339,25.4036,25.2824,25.3551,643607.0
2016-02-16 09:30:00,31.7,31.7,31.27,31.37,392234.0,25.6055,25.6055,25.2582,25.339,392234.0
2016-02-16 10:00:00,31.36,31.52,31.35,31.47,179876.0,25.3309,25.4601,25.3228,25.4198,179876.0
2016-02-16 10:30:00,31.48,31.55,31.46,31.51,139495.0,25.4278,25.4844,25.4117,25.4521,139495.0
2016-02-16 11:00:00,31.5,31.57,31.46,31.55,182045.0,25.444,25.5005,25.4117,25.4844,182045.0
2016-02-16 11:30:00,31.54,31.67,31.53,31.65,240416.0,25.4763,25.5813,25.4682,25.5652,240416.0
2016-02-16 12:00:00,31.65,31.72,31.65,31.65,166325.0,25.5652,25.6217,25.5652,25.5652,166325.0
2016-02-16 12:30:00,31.66,31.67,31.61,31.63,252827.0,25.5732,25.5813,25.5328,25.549,252827.0
2016-02-16 13:00:00,31.63,31.67,31.59,31.59,241775.0,25.549,25.5813,25.5167,25.5167,241775.0
2016-02-16 13:30:00,31.59,31.6,31.53,31.56,143071.0,25.5167,25.5248,25.4682,25.4925,143071.0
2016-02-16 14:00:00,31.56,31.66,31.55,31.66,200840.0,25.4925,25.5732,25.4844,25.5732,200840.0
2016-02-16 14:30:00,31.65,31.66,31.6,31.65,170666.0,25.5652,25.5732,25.5248,25.5652,170666.0
2016-02-16 15:00:00,31.65,31.7,31.6,31.67,495531.0,25.5652,25.6055,25.5248,25.5813,495531.0
2016-02-16 15:30:00,31.67,31.69,31.6,31.64,1005481.0,25.5813,25.5975,25.5248,25.5571,1005481.0
2016-02-17 09:30:00,32.0,32.22,31.81,32.03,614700.0,25.8479,26.0256,25.6944,25.8721,614700.0
2016-02-17 10:00:00,32.04,32.05,31.78,31.93,362858.0,25.8802,25.8883,25.6702,25.7913,362858.0
2016-02-17 10:30:00,31.94,31.94,31.79,31.84,297314.0,25.7994,25.7994,25.6782,25.7186,297314.0
2016-02-17 11:00:00,31.85,31.96,31.83,31.95,242858.0,25.7267,25.8156,25.7106,25.8075,242858.0
2016-02-17 11:30:00,31.95,32.01,31.93,31.94,212697.0,25.8075,25.8559,25.7913,25.7994,212697.0
2016-02-17 12:00:00,31.94,31.94,31.89,31.9,163320.0,25.7994,25.7994,25.759,25.7671,163320.0
2016-02-17 12:30:00,31.89,31.93,31.89,31.91,170412.0,25.759,25.7913,25.759,25.7752,170412.0
2016-02-17 13:00:00,31.9,31.93,31.87,31.92,171299.0,25.7671,25.7913,25.7429,25.7832,171299.0
2016-02-17 13:30:00,31.93,31.97,31.89,31.9,180086.0,25.7913,25.8236,25.759,25.7671,180086.0
2016-02-17 14:00:00,31.9,32.06,31.87,32.05,256628.0,25.7671,25.8963,25.7429,25.8883,256628.0
2016-02-17 14:30:00,32.05,32.1,32.0,32.01,268105.0,25.8883,25.9286,25.8479,25.8559,268105.0
2016-02-17 15:00:00,32.01,32.03,31.98,32.0,371178.0,25.8559,25.8721,25.8317,25.8479,371178.0
2016-02-17 15:30:00,32.0,32.09,31.97,32.07,620015.0,25.8479,25.9206,25.8236,25.9044,620015.0
2016-02-18 09:30:00,32.06,32.12,31.92,32.03,356682.0,25.8963,25.9448,25.7832,25.8721,356682.0
2016-02-18 10:00:00,32.03,32.05,31.93,32.03,236572.0,25.8721,25.8883,25.7913,25.8721,236572.0
2016-02-18 10:30:00,32.04,32.1,32.01,32.01,172199.0,25.8802,25.9286,25.8559,25.8559,172199.0
2016-02-18 11:00:00,32.01,32.02,31.88,31.89,190800.0,25.8559,25.864,25.7509,25.759,190800.0
2016-02-18 11:30:00,31.9,31.91,31.77,31.81,266558.0,25.7671,25.7752,25.6621,25.6944,266558.0
2016-02-18 12:00:00,31.82,31.96,31.8,31.94,116804.0,25.7025,25.8156,25.6863,25.7994,116804.0
2016-02-18 12:30:00,31.93,31.96,31.91,31.91,95284.0,25.7913,25.8156,25.7752,25.7752,95284.0
2016-02-18 13:00:00,31.91,31.93,31.83,31.85,113043.0,25.7752,25.7913,25.7106,25.7267,113043.0
2016-02-18 13:30:00,31.84,31.92,31.83,31.91,144575.0,25.7186,25.7832,25.7106,25.7752,144575.0
2016-02-18 14:00:00,31.91,32.06,31.91,32.03,161700.0,25.7752,25.8963,25.7752,25.8721,161700.0
2016-02-18 14:30:00,32.02,32.08,32.02,32.04,176066.0,25.864,25.9125,25.864,25.8802,176066.0
2016-02-18 15:00:00,32.05,32.08,31.96,31.98,195092.0,25.8883,25.9125,25.8156,25.8317,195092.0
2016-02-18 15:30:00,31.98,31.99,31.9,31.94,465236.0,25.8317,25.8398,25.7671,25.7994,465236.0
2016-02-19 09:30:00,31.76,32.05,31.75,32.0,498528.0,25.654,25.8883,25.6459,25.8479,498528.0
2016-02-19 10:00:00,31.99,32.02,31.94,31.98,290945.0,25.8398,25.864,25.7994,25.8317,290945.0
2016-02-19 10:30:00,31.98,32.08,31.96,31.98,198685.0,25.8317,25.9125,25.8156,25.8317,198685.0
2016-02-19 11:00:00,31.97,32.05,31.93,32.01,176098.0,25.8236,25.8883,25.7913,25.8559,176098.0
2016-02-19 11:30:00,32.01,32.03,31.89,31.96,180800.0,25.8559,25.8721,25.759,25.8156,180800.0
2016-02-19 12:00:00,31.96,31.99,31.9,31.91,64311.0,25.8156,25.8398,25.7671,25.7752,64311.0
2016-02-19 12:30:00,31.9,31.93,31.88,31.9,49800.0,25.7671,25.7913,25.7509,25.7671,49800.0
2016-02-19 13:00:00,31.9,31.94,31.88,31.89,76888.0,25.7671,25.7994,25.7509,25.759,76888.0
2016-02-19 13:30:00,31.89,31.9,31.86,31.87,114694.0,25.759,25.7671,25.7348,25.7429,114694.0
2016-02-19 14:00:00,31.87,31.91,31.84,31.89,137508.0,25.7429,25.7752,25.7186,25.759,137508.0
2016-02-19 14:30:00,31.89,31.89,31.82,31.86,117835.0,25.759,25.759,25.7025,25.7348,117835.0
2016-02-19 15:00:00,31.86,31.91,31.84,31.91,152807.0,25.7348,25.7752,25.7186,25.7752,152807.0
2016-02-19 15:30:00,31.91,31.92,31.86,31.91,505222.0,25.7752,25.7832,25.7348,25.7752,505222.0
2016-02-22 09:30:00,32.16,32.28,32.02,32.11,156006.0,25.9771,26.074,25.864,25.9367,156006.0
2016-02-22 10:00:00,32.11,32.12,31.98,32.08,189058.0,25.9367,25.9448,25.8317,25.9125,189058.0
2016-02-22 10:30:00,32.09,32.11,31.98,31.99,134704.0,25.9206,25.9367,25.8317,25.8398,134704.0
2016-02-22 11:00:00,31.97,31.99,31.91,31.95,132006.0,25.8236,25.8398,25.7752,25.8075,132006.0
2016-02-22 11:30:00,31.95,31.96,31.9,31.93,81470.0,25.8075,25.8156,25.7671,25.7913,81470.0
2016-02-22 12:00:00,31.93,32.0,31.9,31.99,85533.0,25.7913,25.8479,25.7671,25.8398,85533.0
2016-02-22 12:30:00,31.99,31.99,31.84,31.85,131284.0,25.8398,25.8398,25.7186,25.7267,131284.0
2016-02-22 13:00:00,31.84,31.98,31.84,31.93,143126.0,25.7186,25.8317,25.7186,25.7913,143126.0
2016-02-22 13:30:00,31.93,32.04,31.93,32.02,202809.0,25.7913,25.8802,25.7913,25.864,202809.0
2016-02-22 14:00:00,32.01,32.02,31.88,31.89,117518.0,25.8559,25.864,25.7509,25.759,117518.0
2016-02-22 14:30:00,31.88,31.92,31.86,31.91,110531.0,25.7509,25.7832,25.7348,25.7752,110531.0
2016-02-22 15:00:00,31.91,31.99,31.89,31.97,138011.0,25.7752,25.8398,25.759,25.8236,138011.0
2016-02-22 15:30:00,31.98,32.04,31.97,32.03,365330.0,25.8317,25.8802,25.8236,25.8721,365330.0
2016-02-23 09:30:00,32.03,32.12,31.96,32.0,338567.0,25.8721,25.9448,25.8156,25.8479,338567.0
2016-02-23 10:00:00,32.0,32.04,31.88,31.92,220750.0,25.8479,25.8802,25.7509,25.7832,220750.0
2016-02-23 10:30:00,31.92,31.97,31.84,31.86,126682.0,25.7832,25.8236,25.7186,25.7348,126682.0
2016-02-23 11:00:00,31.85,31.87,31.81,31.87,106294.0,25.7267,25.7429,25.6944,25.7429,106294.0
2016-02-23 11:30:00,31.88,32.04,31.86,32.0,183908.0,25.7509,25.8802,25.7348,25.8479,183908.0
2016-02-23 12:00:00,32.0,32.0,31.92,31.96,94733.0,25.8479,25.8479,25.7832,25.8156,94733.0
2016-02-23 12:30:00,31.96,32.0,31.94,31.98,113313.0,25.8156,25.8479,25.7994,25.8317,113313.0
2016-02-23 13:00:00,31.98,32.02,31.96,31.97,112413.0,25.8317,25.864,25.8156,25.8236,112413.0
2016-02-23 13:30:00,31.98,31.98,31.9,31.93,84018.0,25.8317,25.8317,25.7671,25.7913,84018.0
2016-02-23 14:00:00,31.93,32.01,31.92,31.98,125130.0,25.7913,25.8559,25.7832,25.8317,125130.0
2016-02-23 14:30:00,31.98,32.01,31.95,31.97,115333.0,25.8317,25.8559,25.8075,25.8236,115333.0
2016-02-23 15:00:00,31.98,31.98,31.89,31.91,222888.0,25.8317,25.8317,25.759,25.7752,222888.0
2016-02-23 15:30:00,31.9,32.03,31.89,31.94,666636.0,25.7671,25.8721,25.759,25.7994,666636.0
2016-02-24 09:30:00,31.68,31.89,31.65,31.66,231992.0,25.5894,25.759,25.5652,25.5732,231992.0
2016-02-24 10:00:00,31.66,31.66,31.5,31.54,201613.0,25.5732,25.5732,25.444,25.4763,201613.0
2016-02-24 10:30:00,31.56,31.66,31.49,31.58,270176.0,25.4925,25.5732,25.4359,25.5086,270176.0
2016-02-24 11:00:00,31.59,31.6,31.45,31.47,203794.0,25.5167,25.5248,25.4036,25.4198,203794.0
2016-02-24 11:30:00,31.47,31.63,31.46,31.61,359625.0,25.4198,25.549,25.4117,25.5328,359625.0
2016-02-24 12:00:00,31.62,31.65,31.53,31.55,146276.0,25.5409,25.5652,25.4682,25.4844,146276.0
2016-02-24 12:30:00,31.55,31.57,31.51,31.54,112193.0,25.4844,25.5005,25.4521,25.4763,112193.0
2016-02-24 13:00:00,31.54,31.67,31.52,31.62,126674.0,25.4763,25.5813,25.4601,25.5409,126674.0
2016-02-24 13:30:00,31.62,31.63,31.56,31.62,66415.0,25.5409,25.549,25.4925,25.5409,66415.0
2016-02-24 14:00:00,31.61,31.73,31.59,31.7,395397.0,25.5328,25.6298,25.5167,25.6055,395397.0
2016-02-24 14:30:00,31.7,31.75,31.68,31.74,99163.0,25.6055,25.6459,25.5894,25.6379,99163.0
2016-02-24 15:00:00,31.74,31.9,31.73,31.87,266106.0,25.6379,25.7671,25.6298,25.7429,266106.0
2016-02-24 15:30:00,31.88,31.88,31.78,31.84,470514.0,25.7509,25.7509,25.6702,25.7186,470514.0
2016-02-25 09:30:00,31.98,32.04,31.89,31.98,207704.0,25.8317,25.8802,25.759,25.8317,207704.0
2016-02-25 10:00:00,31.97,32.03,31.94,32.03,87510.0,25.8236,25.8721,25.7994,25.8721,87510.0
2016-02-25 10:30:00,32.02,32.04,31.98,32.0,143555.0,25.864,25.8802,25.8317,25.8479,143555.0
2016-02-25 11:00:00,31.99,32.06,31.99,32.05,110765.0,25.8398,25.8963,25.8398,25.8883,110765.0
2016-02-25 11:30:00,32.04,32.06,32.02,32.02,173259.0,25.8802,25.8963,25.864,25.864,173259.0
2016-02-25 12:00:00,32.02,32.06,32.02,32.02,138899.0,25.864,25.8963,25.864,25.864,138899.0
2016-02-25 12:30:00,32.02,32.15,31.99,32.1,141250.0,25.864,25.969,25.8398,25.9286,141250.0
2016-02-25 13:00:00,32.1,32.12,32.07,32.11,196353.0,25.9286,25.9448,25.9044,25.9367,196353.0
2016-02-25 13:30:00,32.1,32.12,32.07,32.08,99463.0,25.9286,25.9448,25.9044,25.9125,99463.0
2016-02-25 14:00:00,32.09,32.1,32.04,32.07,127127.0,25.9206,25.9286,25.8802,25.9044,127127.0
2016-02-25 14:30:00,32.07,32.1,32.03,32.06,106117.0,25.9044,25.9286,25.8721,25.8963,106117.0
2016-02-25 15:00:00,32.07,32.13,32.06,32.12,170107.0,25.9044,25.9529,25.8963,25.9448,170107.0
2016-02-25 15:30:00,32.12,32.23,32.12,32.18,817541.0,25.9448,26.0336,25.9448,25.9933,817541.0
2016-02-26 09:30:00,32.35,32.35,32.21,32.23,141614.0,26.1306,26.1306,26.0175,26.0336,141614.0
2016-02-26 10:00:00,32.22,32.23,32.06,32.13,111717.0,26.0256,26.0336,25.8963,25.9529,111717.0
2016-02-26 10:30:00,32.13,32.24,32.06,32.08,468094.0,25.9529,26.0417,25.8963,25.9125,468094.0
2016-02-26 11:00:00,32.08,32.13,31.88,31.88,423290.0,25.9125,25.9529,25.7509,25.7509,423290.0
2016-02-26 11:30:00,31.87,32.04,31.87,32.04,154694.0,25.7429,25.8802,25.7429,25.8802,154694.0
2016-02-26 12:00:00,32.03,32.12,32.01,32.12,105652.0,25.8721,25.9448,25.8559,25.9448,105652.0
2016-02-26 12:30:00,32.11,32.19,32.08,32.18,179243.0,25.9367,26.0013,25.9125,25.9933,179243.0
2016-02-26 13:00:00,32.17,32.21,32.12,32.13,80210.0,25.9852,26.0175,25.9448,25.9529,80210.0
2016-02-26 13:30:00,32.14,32.16,32.1,32.14,121096.0,25.961,25.9771,25.9286,25.961,121096.0
2016-02-26 14:00:00,32.14,32.19,32.14,32.17,89813.0,25.961,26.0013,25.961,25.9852,89813.0
2016-02-26 14:30:00,32.17,32.17,32.03,32.04,98212.0,25.9852,25.9852,25.8721,25.8802,98212.0
2016-02-26 15:00:00,32.04,32.19,32.03,32.12,143429.0,25.8802,26.0013,25.8721,25.9448,143429.0
2016-02-26 15:30:00,32.13,32.16,32.1,32.11,501748.0,25.9529,25.9771,25.9286,25.9367,501748.0
2016-02-29 09:30:00,32.03,32.12,31.89,32.0,200960.0,25.8721,25.9448,25.759,25.8479,200960.0
2016-02-29 10:00:00,32.0,32.12,31.93,32.05,292420.0,25.8479,25.9448,25.7913,25.8883,292420.0
2016-02-29 10:30:00,32.05,32.21,32.05,32.16,331412.0,25.8883,26.0175,25.8883,25.9771,331412.0
2016-02-29 11:00:00,32.17,32.19,32.06,32.06,150408.0,25.9852,26.0013,25.8963,25.8963,150408.0
2016-02-29 11:30:00,32.06,32.17,32.05,32.14,292097.0,25.8963,25.9852,25.8883,25.961,292097.0
2016-02-29 12:00:00,32.15,32.17,32.08,32.09,144722.0,25.969,25.9852,25.9125,25.9206,144722.0
2016-02-29 12:30:00,32.09,32.23,32.08,32.2,137871.0,25.9206,26.0336,25.9125,26.0094,137871.0
2016-02-29 13:00:00,32.2,32.23,32.16,32.17,79497.0,26.0094,26.0336,25.9771,25.9852,79497.0
2016-02-29 13:30:00,32.16,32.19,32.14,32.15,83343.0,25.9771,26.0013,25.961,25.969,83343.0
2016-02-29 14:00:00,32.16,32.16,32.07,32.13,112403.0,25.9771,25.9771,25.9044,25.9529,112403.0
2016-02-29 14:30:00,32.12,32.13,32.02,32.02,139257.0,25.9448,25.9529,25.864,25.864,139257.0
2016-02-29 15:00:00,32.02,32.02,31.93,32.01,152462.0,25.864,25.864,25.7913,25.8559,152462.0
2016-02-29 15:30:00,32.0,32.07,31.92,31.93,637690.0,25.8479,25.9044,25.7832,25.7913,637690.0
2016-03-01 09:30:00,32.16,32.22,32.05,32.17,318138.0,25.9771,26.0256,25.8883,25.9852,318138.0
2016-03-01 10:00:00,32.17,32.31,32.17,32.29,252219.0,25.9852,26.0983,25.9852,26.0821,252219.0
2016-03-01 10:30:00,32.3,32.37,32.29,32.33,210733.0,26.0902,26.1467,26.0821,26.1144,210733.0
2016-03-01 11:00:00,32.34,32.43,32.32,32.42,124960.0,26.1225,26.1952,26.1063,26.1871,124960.0
2016-03-01 11:30:00,32.42,32.49,32.4,32.48,141550.0,26.1871,26.2437,26.171,26.2356,141550.0
2016-03-01 12:00:00,32.48,32.6,32.48,32.57,125956.0,26.2356,26.3325,26.2356,26.3083,125956.0
2016-03-01 12:30:00,32.57,32.57,32.48,32.54,212114.0,26.3083,26.3083,26.2356,26.2841,212114.0
2016-03-01 13:00:00,32.55,32.55,32.49,32.52,79769.0,26.2921,26.2921,26.2437,26.2679,79769.0
2016-03-01 13:30:00,32.53,32.57,32.49,32.51,120668.0,26.276,26.3083,26.2437,26.2598,120668.0
2016-03-01 14:00:00,32.52,32.53,32.46,32.46,144118.0,26.2679,26.276,26.2194,26.2194,144118.0
2016-03-01 14:30:00,32.47,32.56,32.45,32.54,105829.0,26.2275,26.3002,26.2114,26.2841,105829.0
2016-03-01 15:00:00,32.54,32.55,32.49,32.51,184281.0,26.2841,26.2921,26.2437,26.2598,184281.0
2016-03-01 15:30:00,32.51,32.57,32.47,32.57,376802.0,26.2598,26.3083,26.2275,26.3083,376802.0
2016-03-02 09:30:00,32.55,32.77,32.43,32.76,421169.0,26.2921,26.4698,26.1952,26.4618,421169.0
2016-03-02 10:00:00,32.76,32.95,32.73,32.9,640341.0,26.4618,26.6152,26.4375,26.5748,640341.0
2016-03-02 10:30:00,32.9,32.99,32.84,32.99,208057.0,26.5748,26.6475,26.5264,26.6475,208057.0
2016-03-02 11:00:00,32.98,33.03,32.89,32.89,262973.0,26.6395,26.6798,26.5668,26.5668,262973.0
2016-03-02 11:30:00,32.9,32.95,32.72,32.73,141860.0,26.5748,26.6152,26.4294,26.4375,141860.0
2016-03-02 12:00:00,32.72,32.75,32.7,32.74,253639.0,26.4294,26.4537,26.4133,26.4456,253639.0
2016-03-02 12:30:00,32.74,32.93,32.73,32.91,227199.0,26.4456,26.5991,26.4375,26.5829,227199.0
2016-03-02 13:00:00,32.91,32.94,32.85,32.87,64070.0,26.5829,26.6071,26.5345,26.5506,64070.0
2016-03-02 13:30:00,32.87,32.88,32.76,32.78,79642.0,26.5506,26.5587,26.4618,26.4779,79642.0
2016-03-02 14:00:00,32.78,32.81,32.71,32.8,123663.0,26.4779,26.5021,26.4214,26.4941,123663.0
2016-03-02 14:30:00,32.8,32.91,32.79,32.9,143807.0,26.4941,26.5829,26.486,26.5748,143807.0
2016-03-02 15:00:00,32.89,32.93,32.87,32.9,227639.0,26.5668,26.5991,26.5506,26.5748,227639.0
2016-03-02 15:30:00,32.89,32.94,32.88,32.93,441920.0,26.5668,26.6071,26.5587,26.5991,441920.0
2016-03-03 09:30:00,32.98,33.18,32.98,33.11,746830.0,26.6395,26.801,26.6395,26.7445,746830.0
2016-03-03 10:00:00,33.11,33.13,33.0,33.01,1082922.0,26.7445,26.7606,26.6556,26.6637,1082922.0
2016-03-03 10:30:00,33.01,33.17,33.0,33.16,246768.0,26.6637,26.7929,26.6556,26.7849,246768.0
2016-03-03 11:00:00,33.16,33.22,33.11,33.16,511497.0,26.7849,26.8333,26.7445,26.7849,511497.0
2016-03-03 11:30:00,33.16,33.28,33.14,33.28,132770.0,26.7849,26.8818,26.7687,26.8818,132770.0
2016-03-03 12:00:00,33.28,33.39,33.25,33.39,717975.0,26.8818,26.9706,26.8575,26.9706,717975.0
2016-03-03 12:30:00,33.39,33.54,33.37,33.54,361804.0,26.9706,27.0918,26.9545,27.0918,361804.0
2016-03-03 13:00:00,33.53,33.54,33.44,33.48,461151.0,27.0837,27.0918,27.011,27.0433,461151.0
2016-03-03 13:30:00,33.47,33.51,33.44,33.45,195740.0,27.0353,27.0676,27.011,27.0191,195740.0
2016-03-03 14:00:00,33.45,33.46,33.4,33.4,300380.0,27.0191,27.0272,26.9787,26.9787,300380.0
2016-03-03 14:30:00,33.41,33.45,33.38,33.4,435433.0,26.9868,27.0191,26.9626,26.9787,435433.0
2016-03-03 15:00:00,33.4,33.47,33.4,33.46,396700.0,26.9787,27.0353,26.9787,27.0272,396700.0
2016-03-03 15:30:00,33.46,33.5,33.43,33.5,966532.0,27.0272,27.0595,27.0029,27.0595,966532.0
2016-03-04 09:30:00,33.45,33.53,33.21,33.23,295830.0,27.0191,27.0837,26.8252,26.8414,295830.0
2016-03-04 10:00:00,33.22,33.26,33.16,33.2,167317.0,26.8333,26.8656,26.7849,26.8172,167317.0
2016-03-04 10:30:00,33.2,33.28,33.19,33.21,196477.0,26.8172,26.8818,26.8091,26.8252,196477.0
2016-03-04 11:00:00,33.22,33.28,33.19,33.2,300228.0,26.8333,26.8818,26.8091,26.8172,300228.0
2016-03-04 11:30:00,33.2,33.21,33.15,33.2,113322.0,26.8172,26.8252,26.7768,26.8172,113322.0
2016-03-04 12:00:00,33.19,33.3,33.19,33.28,424704.0,26.8091,26.8979,26.8091,26.8818,424704.0
2016-03-04 12:30:00,33.28,33.31,33.24,33.25,134663.0,26.8818,26.906,26.8495,26.8575,134663.0
2016-03-04 13:00:00,33.25,33.27,33.2,33.23,90068.0,26.8575,26.8737,26.8172,26.8414,90068.0
2016-03-04 13:30:00,33.22,33.23,33.18,33.23,100928.0,26.8333,26.8414,26.801,26.8414,100928.0
2016-03-04 14:00:00,33.22,33.25,33.19,33.23,202713.0,26.8333,26.8575,26.8091,26.8414,202713.0
2016-03-04 14:30:00,33.22,33.24,33.15,33.16,216736.0,26.8333,26.8495,26.7768,26.7849,216736.0
2016-03-04 15:00:00,33.16,33.16,33.07,33.16,427650.0,26.7849,26.7849,26.7122,26.7849,427650.0
2016-03-04 15:30:00,33.16,33.22,33.15,33.18,608823.0,26.7849,26.8333,26.7768,26.801,608823.0
2016-03-07 09:30:00,33.04,33.14,33.01,33.1,290250.0,26.6879,26.7687,26.6637,26.7364,290250.0
2016-03-07 10:00:00,33.09,33.25,33.07,33.19,432904.0,26.7283,26.8575,26.7122,26.8091,432904.0
2016-03-07 10:30:00,33.2,33.26,33.17,33.22,114249.0,26.8172,26.8656,26.7929,26.8333,114249.0
2016-03-07 11:00:00,33.22,33.29,33.18,33.24,251819.0,26.8333,26.8899,26.801,26.8495,251819.0
2016-03-07 11:30:00,33.24,33.31,33.2,33.29,283423.0,26.8495,26.906,26.8172,26.8899,283423.0
2016-03-07 12:00:00,33.29,33.33,33.26,33.29,77501.0,26.8899,26.9222,26.8656,26.8899,77501.0
2016-03-07 12:30:00,33.29,33.35,33.28,33.34,133500.0,26.8899,26.9383,26.8818,26.9302,133500.0
2016-03-07 13:00:00,33.33,33.38,33.31,33.32,147339.0,26.9222,26.9626,26.906,26.9141,147339.0
2016-03-07 13:30:00,33.32,33.35,33.28,33.35,89342.0,26.9141,26.9383,26.8818,26.9383,89342.0
2016-03-07 14:00:00,33.35,33.37,33.33,33.35,215296.0,26.9383,26.9545,26.9222,26.9383,215296.0
2016-03-07 14:30:00,33.35,33.36,33.32,33.36,180923.0,26.9383,26.9464,26.9141,26.9464,180923.0
2016-03-07 15:00:00,33.35,33.36,33.3,33.35,236122.0,26.9383,26.9464,26.8979,26.9383,236122.0
2016-03-07 15:30:00,33.35,33.36,33.23,33.32,629970.0,26.9383,26.9464,26.8414,26.9141,629970.0
2016-03-08 09:30:00,33.21,33.21,33.1,33.13,411366.0,26.8252,26.8252,26.7364,26.7606,411366.0
2016-03-08 10:00:00,33.12,33.21,33.0,33.01,446839.0,26.7525,26.8252,26.6556,26.6637,446839.0
2016-03-08 10:30:00,33.02,33.06,32.94,33.04,261438.0,26.6718,26.7041,26.6071,26.6879,261438.0
2016-03-08 11:00:00,33.04,33.21,33.01,33.16,245880.0,26.6879,26.8252,26.6637,26.7849,245880.0
2016-03-08 11:30:00,33.16,33.2,33.14,33.17,178572.0,26.7849,26.8172,26.7687,26.7929,178572.0
2016-03-08 12:00:00,33.17,33.3,33.15,33.28,155317.0,26.7929,26.8979,26.7768,26.8818,155317.0
2016-03-08 12:30:00,33.29,33.29,33.22,33.24,76200.0,26.8899,26.8899,26.8333,26.8495,76200.0
2016-03-08 13:00:00,33.23,33.24,33.13,33.16,187009.0,26.8414,26.8495,26.7606,26.7849,187009.0
2016-03-08 13:30:00,33.16,33.21,33.11,33.15,85885.0,26.7849,26.8252,26.7445,26.7768,85885.0
2016-03-08 14:00:00,33.14,33.18,33.11,33.11,210974.0,26.7687,26.801,26.7445,26.7445,210974.0
2016-03-08 14:30:00,33.12,33.16,33.1,33.15,82905.0,26.7525,26.7849,26.7364,26.7768,82905.0
2016-03-08 15:00:00,33.15,33.15,33.06,33.06,229165.0,26.7768,26.7768,26.7041,26.7041,229165.0
2016-03-08 15:30:00,33.06,33.1,33.0,33.04,627603.0,26.7041,26.7364,26.6556,26.6879,627603.0
2016-03-09 09:30:00,33.2,33.31,33.09,33.27,123839.0,26.8172,26.906,26.7283,26.8737,123839.0
2016-03-09 10:00:00,33.26,33.26,33.13,33.2,113008.0,26.8656,26.8656,26.7606,26.8172,113008.0
2016-03-09 10:30:00,33.22,33.24,33.02,33.03,104806.0,26.8333,26.8495,26.6718,26.6798,104806.0
2016-03-09 11:00:00,33.02,33.16,33.02,33.13,49620.0,26.6718,26.7849,26.6718,26.7606,49620.0
2016-03-09 11:30:00,33.14,33.15,33.06,33.12,99057.0,26.7687,26.7768,26.7041,26.7525,99057.0
2016-03-09 12:00:00,33.11,33.11,33.06,33.07,36570.0,26.7445,26.7445,26.7041,26.7122,36570.0
2016-03-09 12:30:00,33.07,33.1,33.01,33.02,38147.0,26.7122,26.7364,26.6637,26.6718,38147.0
2016-03-09 13:00:00,33.02,33.09,33.02,33.09,55626.0,26.6718,26.7283,26.6718,26.7283,55626.0
2016-03-09 13:30:00,33.09,33.11,33.07,33.07,119615.0,26.7283,26.7445,26.7122,26.7122,119615.0
2016-03-09 14:00:00,33.08,33.11,33.05,33.1,104537.0,26.7202,26.7445,26.696,26.7364,104537.0
2016-03-09 14:30:00,33.1,33.11,33.04,33.05,106024.0,26.7364,26.7445,26.6879,26.696,106024.0
2016-03-09 15:00:00,33.05,33.05,32.94,33.0,150374.0,26.696,26.696,26.6071,26.6556,150374.0
2016-03-09 15:30:00,33.0,33.02,32.96,33.02,439602.0,26.6556,26.6718,26.6233,26.6718,439602.0
2016-03-10 09:30:00,33.15,33.27,33.13,33.24,154616.0,26.7768,26.8737,26.7606,26.8495,154616.0
2016-03-10 10:00:00,33.23,33.26,33.11,33.12,228001.0,26.8414,26.8656,26.7445,26.7525,228001.0
2016-03-10 10:30:00,33.11,33.11,32.9,32.91,130176.0,26.7445,26.7445,26.5748,26.5829,130176.0
2016-03-10 11:00:00,32.91,32.97,32.82,32.87,126991.0,26.5829,26.6314,26.5102,26.5506,126991.0
2016-03-10 11:30:00,32.86,32.87,32.77,32.83,89326.0,26.5425,26.5506,26.4698,26.5183,89326.0
2016-03-10 12:00:00,32.83,32.9,32.79,32.8,194867.0,26.5183,26.5748,26.486,26.4941,194867.0
2016-03-10 12:30:00,32.8,32.8,32.61,32.71,207499.0,26.4941,26.4941,26.3406,26.4214,207499.0
2016-03-10 13:00:00,32.71,32.75,32.63,32.68,120340.0,26.4214,26.4537,26.3567,26.3971,120340.0
2016-03-10 13:30:00,32.67,32.76,32.64,32.7,277198.0,26.3891,26.4618,26.3648,26.4133,277198.0
2016-03-10 14:00:00,32.7,32.72,32.62,32.68,239157.0,26.4133,26.4294,26.3487,26.3971,239157.0
2016-03-10 14:30:00,32.69,32.8,32.65,32.76,266583.0,26.4052,26.4941,26.3729,26.4618,266583.0
2016-03-10 15:00:00,32.76,32.86,32.74,32.84,298547.0,26.4618,26.5425,26.4456,26.5264,298547.0
2016-03-10 15:30:00,32.84,32.85,32.77,32.83,1378564.0,26.5264,26.5345,26.4698,26.5183,1378564.0
2016-03-11 09:30:00,33.12,33.15,32.83,32.94,335321.0,26.7525,26.7768,26.5183,26.6071,335321.0
2016-03-11 10:00:00,32.94,32.96,32.85,32.95,374149.0,26.6071,26.6233,26.5345,26.6152,374149.0
2016-03-11 10:30:00,32.95,33.0,32.93,32.93,278565.0,26.6152,26.6556,26.5991,26.5991,278565.0
2016-03-11 11:00:00,32.94,33.01,32.94,33.0,294356.0,26.6071,26.6637,26.6071,26.6556,294356.0
2016-03-11 11:30:00,33.0,33.03,32.97,33.01,313893.0,26.6556,26.6798,26.6314,26.6637,313893.0
2016-03-11 12:00:00,33.01,33.02,32.93,33.0,191604.0,26.6637,26.6718,26.5991,26.6556,191604.0
2016-03-11 12:30:00,33.0,33.07,32.99,33.05,1324210.0,26.6556,26.7122,26.6475,26.696,1324210.0
2016-03-11 13:00:00,33.06,33.06,32.99,33.0,193313.0,26.7041,26.7041,26.6475,26.6556,193313.0
2016-03-11 13:30:00,33.0,33.05,32.96,33.04,177205.0,26.6556,26.696,26.6233,26.6879,177205.0
2016-03-11 14:00:00,33.05,33.1,33.04,33.09,197783.0,26.696,26.7364,26.6879,26.7283,197783.0
2016-03-11 14:30:00,33.1,33.22,33.09,33.17,165661.0,26.7364,26.8333,26.7283,26.7929,165661.0
2016-03-11 15:00:00,33.16,33.16,33.07,33.08,369116.0,26.7849,26.7849,26.7122,26.7202,369116.0
2016-03-11 15:30:00,33.08,33.22,33.0,33.21,925730.0,26.7202,26.8333,26.6556,26.8252,925730.0
2016-03-14 09:30:00,33.2,33.2,33.05,33.07,195618.0,26.8172,26.8172,26.696,26.7122,195618.0
2016-03-14 10:00:00,33.06,33.13,33.03,33.09,83876.0,26.7041,26.7606,26.6798,26.7283,83876.0
2016-03-14 10:30:00,33.1,33.11,32.94,32.94,280182.0,26.7364,26.7445,26.6071,26.6071,280182.0
2016-03-14 11:00:00,32.95,33.03,32.92,33.03,157416.0,26.6152,26.6798,26.591,26.6798,157416.0
2016-03-14 11:30:00,33.02,33.04,32.97,32.97,115132.0,26.6718,26.6879,26.6314,26.6314,115132.0
2016-03-14 12:00:00,32.97,33.04,32.96,33.04,66904.0,26.6314,26.6879,26.6233,26.6879,66904.0
2016-03-14 12:30:00,33.04,33.07,33.03,33.06,190426.0,26.6879,26.7122,26.6798,26.7041,190426.0
2016-03-14 13:00:00,33.05,33.08,33.04,33.04,228250.0,26.696,26.7202,26.6879,26.6879,228250.0
2016-03-14 13:30:00,33.04,33.07,33.03,33.05,209539.0,26.6879,26.7122,26.6798,26.696,209539.0
2016-03-14 14:00:00,33.05,33.08,33.0,33.07,649500.0,26.696,26.7202,26.6556,26.7122,649500.0
2016-03-14 14:30:00,33.07,33.16,33.05,33.1,281324.0,26.7122,26.7849,26.696,26.7364,281324.0
2016-03-14 15:00:00,33.1,33.13,33.08,33.12,198675.0,26.7364,26.7606,26.7202,26.7525,198675.0
2016-03-14 15:30:00,33.12,33.12,33.04,33.04,422119.0,26.7525,26.7525,26.6879,26.6879,422119.0
2016-03-15 09:30:00,32.85,33.13,32.81,33.13,236217.0,26.5345,26.7606,26.5021,26.7606,236217.0
2016-03-15 10:00:00,33.13,33.31,33.12,33.25,226500.0,26.7606,26.906,26.7525,26.8575,226500.0
2016-03-15 10:30:00,33.26,33.28,33.09,33.11,145144.0,26.8656,26.8818,26.7283,26.7445,145144.0
2016-03-15 11:00:00,33.11,33.15,33.1,33.13,139676.0,26.7445,26.7768,26.7364,26.7606,139676.0
2016-03-15 11:30:00,33.13,33.27,33.12,33.22,194364.0,26.7606,26.8737,26.7525,26.8333,194364.0
2016-03-15 12:00:00,33.23,33.23,33.16,33.2,46530.0,26.8414,26.8414,26.7849,26.8172,46530.0
2016-03-15 12:30:00,33.21,33.24,33.18,33.19,51782.0,26.8252,26.8495,26.801,26.8091,51782.0
2016-03-15 13:00:00,33.19,33.25,33.17,33.24,54239.0,26.8091,26.8575,26.7929,26.8495,54239.0
2016-03-15 13:30:00,33.24,33.27,33.19,33.22,63993.0,26.8495,26.8737,26.8091,26.8333,63993.0
2016-03-15 14:00:00,33.22,33.29,33.19,33.25,159198.0,26.8333,26.8899,26.8091,26.8575,159198.0
2016-03-15 14:30:00,33.26,33.3,33.23,33.3,186950.0,26.8656,26.8979,26.8414,26.8979,186950.0
2016-03-15 15:00:00,33.3,33.31,33.24,33.26,157485.0,26.8979,26.906,26.8495,26.8656,157485.0
2016-03-15 15:30:00,33.27,33.28,33.18,33.28,635517.0,26.8737,26.8818,26.801,26.8818,635517.0
2016-03-16 09:30:00,33.25,33.64,33.11,33.61,359290.0,26.8575,27.1726,26.7445,27.1483,359290.0
2016-03-16 10:00:00,33.62,33.75,33.54,33.62,361753.0,27.1564,27.2614,27.0918,27.1564,361753.0
2016-03-16 10:30:00,33.63,33.65,33.54,33.55,144185.0,27.1645,27.1806,27.0918,27.0999,144185.0
2016-03-16 11:00:00,33.56,33.68,33.54,33.61,197073.0,27.108,27.2049,27.0918,27.1483,197073.0
2016-03-16 11:30:00,33.6,33.83,33.6,33.79,233575.0,27.1403,27.326,27.1403,27.2937,233575.0
2016-03-16 12:00:00,33.8,33.86,33.78,33.78,136104.0,27.3018,27.3503,27.2857,27.2857,136104.0
2016-03-16 12:30:00,33.78,33.79,33.61,33.64,102128.0,27.2857,27.2937,27.1483,27.1726,102128.0
2016-03-16 13:00:00,33.64,33.65,33.53,33.62,195462.0,27.1726,27.1806,27.0837,27.1564,195462.0
2016-03-16 13:30:00,33.63,33.78,33.61,33.73,172469.0,27.1645,27.2857,27.1483,27.2453,172469.0
2016-03-16 14:00:00,33.73,33.99,33.73,33.93,366916.0,27.2453,27.4553,27.2453,27.4068,366916.0
2016-03-16 14:30:00,33.93,34.06,33.91,33.95,429509.0,27.4068,27.5118,27.3907,27.423,429509.0
2016-03-16 15:00:00,33.96,34.07,33.95,34.01,318893.0,27.431,27.5199,27.423,27.4714,318893.0
2016-03-16 15:30:00,34.0,34.07,33.98,34.03,877533.0,27.4634,27.5199,27.4472,27.4876,877533.0
2016-03-17 09:30:00,34.08,34.15,33.93,33.94,356084.0,27.528,27.5845,27.4068,27.4149,356084.0
2016-03-17 10:00:00,33.94,33.95,33.78,33.92,411155.0,27.4149,27.423,27.2857,27.3987,411155.0
2016-03-17 10:30:00,33.91,34.03,33.91,34.0,173884.0,27.3907,27.4876,27.3907,27.4634,173884.0
2016-03-17 11:00:00,34.0,34.18,34.0,34.1,238944.0,27.4634,27.6088,27.4634,27.5441,238944.0
2016-03-17 11:30:00,34.11,34.24,34.1,34.22,161689.0,27.5522,27.6572,27.5441,27.6411,161689.0
2016-03-17 12:00:00,34.22,34.25,34.17,34.25,179598.0,27.6411,27.6653,27.6007,27.6653,179598.0
2016-03-17 12:30:00,34.25,34.38,34.25,34.35,158146.0,27.6653,27.7703,27.6653,27.7461,158146.0
2016-03-17 13:00:00,34.36,34.4,34.35,34.37,195164.0,27.7541,27.7865,27.7461,27.7622,195164.0
2016-03-17 13:30:00,34.36,34.41,34.32,34.36,254032.0,27.7541,27.7945,27.7218,27.7541,254032.0
2016-03-17 14:00:00,34.35,34.41,34.32,34.38,124329.0,27.7461,27.7945,27.7218,27.7703,124329.0
2016-03-17 14:30:00,34.38,34.41,34.35,34.37,138332.0,27.7703,27.7945,27.7461,27.7622,138332.0
2016-03-17 15:00:00,34.37,34.52,34.37,34.52,192814.0,27.7622,27.8834,27.7622,27.8834,192814.0
2016-03-17 15:30:00,34.52,34.53,34.44,34.46,597331.0,27.8834,27.8915,27.8188,27.8349,597331.0
2016-03-18 09:30:00,34.57,34.58,34.39,34.55,818182.0,27.9238,27.9319,27.7784,27.9076,818182.0
2016-03-18 10:00:00,34.55,34.65,34.51,34.62,109256.0,27.9076,27.9884,27.8753,27.9642,109256.0
2016-03-18 10:30:00,34.63,34.66,34.47,34.48,155534.0,27.9722,27.9965,27.843,27.8511,155534.0
2016-03-18 11:00:00,34.49,34.54,34.48,34.51,96074.0,27.8592,27.8995,27.8511,27.8753,96074.0
2016-03-18 11:30:00,34.5,34.64,34.48,34.61,140462.0,27.8672,27.9803,27.8511,27.9561,140462.0
2016-03-18 12:00:00,34.61,34.61,34.54,34.55,83021.0,27.9561,27.9561,27.8995,27.9076,83021.0
2016-03-18 12:30:00,34.55,34.56,34.46,34.51,168011.0,27.9076,27.9157,27.8349,27.8753,168011.0
2016-03-18 13:00:00,34.52,34.54,34.48,34.51,110956.0,27.8834,27.8995,27.8511,27.8753,110956.0
2016-03-18 13:30:00,34.51,34.56,34.44,34.54,111145.0,27.8753,27.9157,27.8188,27.8995,111145.0
2016-03-18 14:00:00,34.54,34.62,34.53,34.59,230752.0,27.8995,27.9642,27.8915,27.9399,230752.0
2016-03-18 14:30:00,34.59,34.62,34.54,34.61,224382.0,27.9399,27.9642,27.8995,27.9561,224382.0
2016-03-18 15:00:00,34.61,34.67,34.6,34.65,175878.0,27.9561,28.0045,27.948,27.9884,175878.0
2016-03-18 15:30:00,34.66,34.67,34.59,34.62,1568048.0,27.9965,28.0045,27.9399,27.9642,1568048.0
2016-03-21 09:30:00,34.5,34.7,34.46,34.66,207174.0,27.8672,28.0288,27.8349,27.9965,207174.0
2016-03-21 10:00:00,34.66,34.69,34.59,34.61,180691.0,27.9965,28.0207,27.9399,27.9561,180691.0
2016-03-21 10:30:00,34.6,34.7,34.59,34.67,425182.0,27.948,28.0288,27.9399,28.0045,425182.0
2016-03-21 11:00:00,34.67,34.76,34.67,34.74,121273.0,28.0045,28.0772,28.0045,28.0611,121273.0
2016-03-21 11:30:00,34.74,34.8,34.71,34.79,210833.0,28.0611,28.1096,28.0369,28.1015,210833.0
2016-03-21 12:00:00,34.78,34.79,34.73,34.77,108567.0,28.0934,28.1015,28.053,28.0853,108567.0
2016-03-21 12:30:00,34.76,34.78,34.74,34.76,90622.0,28.0772,28.0934,28.0611,28.0772,90622.0
2016-03-21 13:00:00,34.75,34.91,34.75,34.91,109972.0,28.0692,28.1984,28.0692,28.1984,109972.0
2016-03-21 13:30:00,34.91,34.91,34.86,34.89,130587.0,28.1984,28.1984,28.158,28.1823,130587.0
2016-03-21 14:00:00,34.88,34.9,34.84,34.89,235527.0,28.1742,28.1903,28.1419,28.1823,235527.0
2016-03-21 14:30:00,34.89,34.94,34.89,34.94,205490.0,28.1823,28.2226,28.1823,28.2226,205490.0
2016-03-21 15:00:00,34.93,34.97,34.91,34.95,212443.0,28.2146,28.2469,28.1984,28.2307,212443.0
2016-03-21 15:30:00,34.95,34.95,34.89,34.92,537822.0,28.2307,28.2307,28.1823,28.2065,537822.0
2016-03-22 09:30:00,34.84,34.94,34.78,34.93,266371.0,28.1419,28.2226,28.0934,28.2146,266371.0
2016-03-22 10:00:00,34.93,34.98,34.91,34.93,120326.0,28.2146,28.2549,28.1984,28.2146,120326.0
2016-03-22 10:30:00,34.93,34.96,34.89,34.94,253412.0,28.2146,28.2388,28.1823,28.2226,253412.0
2016-03-22 11:00:00,34.94,35.0,34.93,34.95,112893.0,28.2226,28.2711,28.2146,28.2307,112893.0
2016-03-22 11:30:00,34.95,34.95,34.9,34.91,104037.0,28.2307,28.2307,28.1903,28.1984,104037.0
2016-03-22 12:00:00,34.91,34.99,34.9,34.99,142289.0,28.1984,28.263,28.1903,28.263,142289.0
2016-03-22 12:30:00,34.98,35.05,34.96,35.05,164015.0,28.2549,28.3115,28.2388,28.3115,164015.0
2016-03-22 13:00:00,35.05,35.13,35.01,35.11,126232.0,28.3115,28.3761,28.2792,28.36,126232.0
2016-03-22 13:30:00,35.11,35.14,35.09,35.1,166726.0,28.36,28.3842,28.3438,28.3519,166726.0
2016-03-22 14:00:00,35.1,35.11,35.04,35.1,215082.0,28.3519,28.36,28.3034,28.3519,215082.0
2016-03-22 14:30:00,35.1,35.12,35.07,35.09,186859.0,28.3519,28.368,28.3276,28.3438,186859.0
2016-03-22 15:00:00,35.09,35.09,35.0,35.02,287248.0,28.3438,28.3438,28.2711,28.2873,287248.0
2016-03-22 15:30:00,35.02,35.05,34.99,35.03,655447.0,28.2873,28.3115,28.263,28.2953,655447.0
2016-03-23 09:30:00,34.99,35.12,34.92,34.95,162313.0,28.263,28.368,28.2065,28.2307,162313.0
2016-03-23 10:00:00,34.95,35.13,34.94,35.08,140009.0,28.2307,28.3761,28.2226,28.3357,140009.0
2016-03-23 10:30:00,35.08,35.13,35.01,35.09,108215.0,28.3357,28.3761,28.2792,28.3438,108215.0
2016-03-23 11:00:00,35.09,35.16,35.08,35.1,118063.0,28.3438,28.4003,28.3357,28.3519,118063.0
2016-03-23 11:30:00,35.1,35.12,35.06,35.1,110693.0,28.3519,28.368,28.3196,28.3519,110693.0
2016-03-23 12:00:00,35.09,35.14,35.09,35.13,110517.0,28.3438,28.3842,28.3438,28.3761,110517.0
2016-03-23 12:30:00,35.14,35.15,35.09,35.11,106333.0,28.3842,28.3923,28.3438,28.36,106333.0
2016-03-23 13:00:00,35.11,35.11,35.09,35.11,113699.0,28.36,28.36,28.3438,28.36,113699.0
2016-03-23 13:30:00,35.1,35.17,35.1,35.14,122229.0,28.3519,28.4084,28.3519,28.3842,122229.0
2016-03-23 14:00:00,35.14,35.26,35.14,35.22,303775.0,28.3842,28.4811,28.3842,28.4488,303775.0
2016-03-23 14:30:00,35.22,35.25,35.15,35.19,228428.0,28.4488,28.473,28.3923,28.4246,228428.0
2016-03-23 15:00:00,35.19,35.23,35.18,35.2,202161.0,28.4246,28.4569,28.4165,28.4327,202161.0
2016-03-23 15:30:00,35.21,35.27,35.17,35.18,860475.0,28.4407,28.4892,28.4084,28.4165,860475.0
2016-03-24 09:30:00,34.97,35.07,34.92,34.95,237219.0,28.2469,28.3276,28.2065,28.2307,237219.0
2016-03-24 10:00:00,34.96,35.01,34.89,34.94,191157.0,28.2388,28.2792,28.1823,28.2226,191157.0
2016-03-24 10:30:00,34.93,35.0,34.88,34.89,144647.0,28.2146,28.2711,28.1742,28.1823,144647.0
2016-03-24 11:00:00,34.89,34.9,34.79,34.83,130139.0,28.1823,28.1903,28.1015,28.1338,130139.0
2016-03-24 11:30:00,34.83,34.83,34.68,34.7,167331.0,28.1338,28.1338,28.0126,28.0288,167331.0
2016-03-24 12:00:00,34.71,34.79,34.65,34.66,85811.0,28.0369,28.1015,27.9884,27.9965,85811.0
2016-03-24 12:30:00,34.66,34.7,34.58,34.59,93726.0,27.9965,28.0288,27.9319,27.9399,93726.0
2016-03-24 13:00:00,34.59,34.63,34.58,34.59,91794.0,27.9399,27.9722,27.9319,27.9399,91794.0
2016-03-24 13:30:00,34.6,34.63,34.56,34.63,113931.0,27.948,27.9722,27.9157,27.9722,113931.0
2016-03-24 14:00:00,34.63,34.65,34.57,34.65,194482.0,27.9722,27.9884,27.9238,27.9884,194482.0
2016-03-24 14:30:00,34.65,34.74,34.64,34.72,224217.0,27.9884,28.0611,27.9803,28.0449,224217.0
2016-03-24 15:00:00,34.72,34.8,34.7,34.77,135515.0,28.0449,28.1096,28.0288,28.0853,135515.0
2016-03-24 15:30:00,34.77,34.83,34.76,34.83,330997.0,28.0853,28.1338,28.0772,28.1338,330997.0
2016-03-28 09:30:00,34.8,35.05,34.76,35.01,231223.0,28.1096,28.3115,28.0772,28.2792,231223.0
2016-03-28 10:00:00,35.01,35.04,34.86,34.98,291291.0,28.2792,28.3034,28.158,28.2549,291291.0
2016-03-28 10:30:00,34.98,34.99,34.88,34.93,65891.0,28.2549,28.263,28.1742,28.2146,65891.0
2016-03-28 11:00:00,34.92,34.94,34.9,34.91,55371.0,28.2065,28.2226,28.1903,28.1984,55371.0
2016-03-28 11:30:00,34.92,34.95,34.88,34.91,83235.0,28.2065,28.2307,28.1742,28.1984,83235.0
2016-03-28 12:00:00,34.91,34.95,34.9,34.94,60277.0,28.1984,28.2307,28.1903,28.2226,60277.0
2016-03-28 12:30:00,34.94,34.99,34.93,34.98,57835.0,28.2226,28.263,28.2146,28.2549,57835.0
2016-03-28 13:00:00,34.98,34.98,34.92,34.92,42692.0,28.2549,28.2549,28.2065,28.2065,42692.0
2016-03-28 13:30:00,34.93,34.98,34.92,34.97,62835.0,28.2146,28.2549,28.2065,28.2469,62835.0
2016-03-28 14:00:00,34.97,35.03,34.96,34.99,81133.0,28.2469,28.2953,28.2388,28.263,81133.0
2016-03-28 14:30:00,34.99,35.1,34.99,35.01,183436.0,28.263,28.3519,28.263,28.2792,183436.0
2016-03-28 15:00:00,35.0,35.07,35.0,35.04,129275.0,28.2711,28.3276,28.2711,28.3034,129275.0
2016-03-28 15:30:00,35.04,35.06,35.01,35.03,366039.0,28.3034,28.3196,28.2792,28.2953,366039.0
2016-03-29 09:30:00,35.04,35.16,35.0,35.09,197773.0,28.3034,28.4003,28.2711,28.3438,197773.0
2016-03-29 10:00:00,35.09,35.16,35.07,35.11,155756.0,28.3438,28.4003,28.3276,28.36,155756.0
2016-03-29 10:30:00,35.11,35.18,35.11,35.13,72352.0,28.36,28.4165,28.36,28.3761,72352.0
2016-03-29 11:00:00,35.13,35.17,35.02,35.03,108376.0,28.3761,28.4084,28.2873,28.2953,108376.0
2016-03-29 11:30:00,35.03,35.06,34.91,35.04,189814.0,28.2953,28.3196,28.1984,28.3034,189814.0
2016-03-29 12:00:00,35.03,35.13,34.95,35.13,76765.0,28.2953,28.3761,28.2307,28.3761,76765.0
2016-03-29 12:30:00,35.13,35.17,35.09,35.1,73382.0,28.3761,28.4084,28.3438,28.3519,73382.0
2016-03-29 13:00:00,35.1,35.1,35.01,35.01,84238.0,28.3519,28.3519,28.2792,28.2792,84238.0
2016-03-29 13:30:00,35.01,35.02,34.93,34.93,151823.0,28.2792,28.2873,28.2146,28.2146,151823.0
2016-03-29 14:00:00,34.94,34.94,34.87,34.91,350386.0,28.2226,28.2226,28.1661,28.1984,350386.0
2016-03-29 14:30:00,34.91,34.92,34.89,34.91,122887.0,28.1984,28.2065,28.1823,28.1984,122887.0
2016-03-29 15:00:00,34.91,35.0,34.9,34.99,206074.0,28.1984,28.2711,28.1903,28.263,206074.0
2016-03-29 15:30:00,34.99,35.06,34.96,35.04,617148.0,28.263,28.3196,28.2388,28.3034,617148.0
2016-03-30 09:30:00,35.17,35.26,35.04,35.07,185067.0,28.4084,28.4811,28.3034,28.3276,185067.0
2016-03-30 10:00:00,35.07,35.08,34.87,34.92,316842.0,28.3276,28.3357,28.1661,28.2065,316842.0
2016-03-30 10:30:00,34.91,35.01,34.86,34.91,228834.0,28.1984,28.2792,28.158,28.1984,228834.0
2016-03-30 11:00:00,34.91,34.96,34.86,34.92,95507.0,28.1984,28.2388,28.158,28.2065,95507.0
2016-03-30 11:30:00,34.92,34.97,34.9,34.96,88727.0,28.2065,28.2469,28.1903,28.2388,88727.0
2016-03-30 12:00:00,34.96,35.06,34.96,35.01,109773.0,28.2388,28.3196,28.2388,28.2792,109773.0
2016-03-30 12:30:00,35.01,35.02,34.94,34.98,91195.0,28.2792,28.2873,28.2226,28.2549,91195.0
2016-03-30 13:00:00,34.98,35.0,34.93,34.93,126798.0,28.2549,28.2711,28.2146,28.2146,126798.0
2016-03-30 13:30:00,34.93,34.94,34.89,34.9,150332.0,28.2146,28.2226,28.1823,28.1903,150332.0
2016-03-30 14:00:00,34.9,34.96,34.89,34.91,150985.0,28.1903,28.2388,28.1823,28.1984,150985.0
2016-03-30 14:30:00,34.94,35.01,34.92,35.01,72827.0,28.2226,28.2792,28.2065,28.2792,72827.0
2016-03-30 15:00:00,35.01,35.07,34.99,35.05,97611.0,28.2792,28.3276,28.263,28.3115,97611.0
2016-03-30 15:30:00,35.05,35.07,35.0,35.03,307393.0,28.3115,28.3276,28.2711,28.2953,307393.0
2016-03-31 09:30:00,35.06,35.1,34.92,34.95,100652.0,28.3196,28.3519,28.2065,28.2307,100652.0
2016-03-31 10:00:00,34.95,35.02,34.92,35.0,73967.0,28.2307,28.2873,28.2065,28.2711,73967.0
2016-03-31 10:30:00,35.0,35.08,34.98,35.02,87780.0,28.2711,28.3357,28.2549,28.2873,87780.0
2016-03-31 11:00:00,35.01,35.09,35.01,35.05,80746.0,28.2792,28.3438,28.2792,28.3115,80746.0
2016-03-31 11:30:00,35.05,35.07,35.0,35.06,43646.0,28.3115,28.3276,28.2711,28.3196,43646.0
2016-03-31 12:00:00,35.06,35.07,35.02,35.05,29044.0,28.3196,28.3276,28.2873,28.3115,29044.0
2016-03-31 12:30:00,35.05,35.15,35.04,35.04,294688.0,28.3115,28.3923,28.3034,28.3034,294688.0
2016-03-31 13:00:00,35.04,35.15,35.01,35.12,256005.0,28.3034,28.3923,28.2792,28.368,256005.0
2016-03-31 13:30:00,35.12,35.19,35.09,35.18,147832.0,28.368,28.4246,28.3438,28.4165,147832.0
2016-03-31 14:00:00,35.18,35.19,35.11,35.12,100715.0,28.4165,28.4246,28.36,28.368,100715.0
2016-03-31 14:30:00,35.12,35.15,35.06,35.13,124744.0,28.368,28.3923,28.3196,28.3761,124744.0
2016-03-31 15:00:00,35.13,35.19,35.12,35.17,367217.0,28.3761,28.4246,28.368,28.4084,367217.0
2016-03-31 15:30:00,35.17,35.2,35.1,35.13,530616.0,28.4084,28.4327,28.3519,28.3761,530616.0
2016-04-01 09:30:00,35.12,35.23,34.96,35.22,206805.0,28.368,28.4569,28.2388,28.4488,206805.0
2016-04-01 10:00:00,35.22,35.3,35.17,35.3,121708.0,28.4488,28.5134,28.4084,28.5134,121708.0
2016-04-01 10:30:00,35.3,35.43,35.29,35.39,165913.0,28.5134,28.6184,28.5054,28.5861,165913.0
2016-04-01 11:00:00,35.39,35.44,35.35,35.36,153670.0,28.5861,28.6265,28.5538,28.5619,153670.0
2016-04-01 11:30:00,35.37,35.46,35.35,35.37,111615.0,28.57,28.6427,28.5538,28.57,111615.0
2016-04-01 12:00:00,35.37,35.38,35.28,35.34,277834.0,28.57,28.578,28.4973,28.5457,277834.0
2016-04-01 12:30:00,35.34,35.38,35.33,35.38,127087.0,28.5457,28.578,28.5377,28.578,127087.0
2016-04-01 13:00:00,35.38,35.39,35.29,35.36,122143.0,28.578,28.5861,28.5054,28.5619,122143.0
2016-04-01 13:30:00,35.36,35.42,35.35,35.41,106424.0,28.5619,28.6104,28.5538,28.6023,106424.0
2016-04-01 14:00:00,35.41,35.42,35.37,35.38,108083.0,28.6023,28.6104,28.57,28.578,108083.0
2016-04-01 14:30:00,35.38,35.45,35.37,35.44,75334.0,28.578,28.6346,28.57,28.6265,75334.0
2016-04-01 15:00:00,35.43,35.47,35.43,35.44,107640.0,28.6184,28.6507,28.6184,28.6265,107640.0
2016-04-01 15:30:00,35.44,35.5,35.42,35.48,452729.0,28.6265,28.675,28.6104,28.6588,452729.0
2016-04-04 09:30:00,35.47,35.54,35.26,35.39,202966.0,28.6507,28.7073,28.4811,28.5861,202966.0
2016-04-04 10:00:00,35.39,35.39,35.28,35.28,121767.0,28.5861,28.5861,28.4973,28.4973,121767.0
2016-04-04 10:30:00,35.28,35.31,35.11,35.14,90440.0,28.4973,28.5215,28.36,28.3842,90440.0
2016-04-04 11:00:00,35.13,35.3,35.13,35.26,190572.0,28.3761,28.5134,28.3761,28.4811,190572.0
2016-04-04 11:30:00,35.26,35.31,35.24,35.26,260357.0,28.4811,28.5215,28.465,28.4811,260357.0
2016-04-04 12:00:00,35.27,35.33,35.25,35.25,156025.0,28.4892,28.5377,28.473,28.473,156025.0
2016-04-04 12:30:00,35.25,35.28,35.22,35.26,72018.0,28.473,28.4973,28.4488,28.4811,72018.0
2016-04-04 13:00:00,35.26,35.29,35.23,35.25,129754.0,28.4811,28.5054,28.4569,28.473,129754.0
2016-04-04 13:30:00,35.25,35.26,35.21,35.22,53596.0,28.473,28.4811,28.4407,28.4488,53596.0
2016-04-04 14:00:00,35.23,35.25,35.17,35.24,80703.0,28.4569,28.473,28.4084,28.465,80703.0
2016-04-04 14:30:00,35.25,35.27,35.22,35.25,69101.0,28.473,28.4892,28.4488,28.473,69101.0
2016-04-04 15:00:00,35.25,35.26,35.15,35.16,114996.0,28.473,28.4811,28.3923,28.4003,114996.0
2016-04-04 15:30:00,35.15,35.21,35.14,35.18,614253.0,28.3923,28.4407,28.3842,28.4165,614253.0
2016-04-05 09:30:00,35.07,35.17,34.7,35.04,614125.0,28.3276,28.4084,28.0288,28.3034,614125.0
2016-04-05 10:00:00,35.06,35.06,34.76,34.77,497899.0,28.3196,28.3196,28.0772,28.0853,497899.0
2016-04-05 10:30:00,34.78,34.85,34.66,34.7,211384.0,28.0934,28.1499,27.9965,28.0288,211384.0
2016-04-05 11:00:00,34.69,34.79,34.66,34.74,173615.0,28.0207,28.1015,27.9965,28.0611,173615.0
2016-04-05 11:30:00,34.73,34.79,34.69,34.7,130447.0,28.053,28.1015,28.0207,28.0288,130447.0
2016-04-05 12:00:00,34.7,34.79,34.65,34.77,150477.0,28.0288,28.1015,27.9884,28.0853,150477.0
2016-04-05 12:30:00,34.77,34.85,34.75,34.77,121334.0,28.0853,28.1499,28.0692,28.0853,121334.0
2016-04-05 13:00:00,34.78,34.83,34.7,34.83,149471.0,28.0934,28.1338,28.0288,28.1338,149471.0
2016-04-05 13:30:00,34.82,34.82,34.7,34.77,172256.0,28.1257,28.1257,28.0288,28.0853,172256.0
2016-04-05 14:00:00,34.76,34.79,34.69,34.79,243477.0,28.0772,28.1015,28.0207,28.1015,243477.0
2016-04-05 14:30:00,34.79,34.79,34.72,34.73,204387.0,28.1015,28.1015,28.0449,28.053,204387.0
2016-04-05 15:00:00,34.73,34.74,34.66,34.69,256066.0,28.053,28.0611,27.9965,28.0207,256066.0
2016-04-05 15:30:00,34.69,34.73,34.65,34.65,678424.0,28.0207,28.053,27.9884,27.9884,678424.0
2016-04-06 09:30:00,34.66,34.72,34.63,34.69,297921.0,27.9965,28.0449,27.9722,28.0207,297921.0
2016-04-06 10:00:00,34.69,34.76,34.65,34.67,149144.0,28.0207,28.0772,27.9884,28.0045,149144.0
2016-04-06 10:30:00,34.67,34.74,34.6,34.71,234403.0,28.0045,28.0611,27.948,28.0369,234403.0
2016-04-06 11:00:00,34.72,34.75,34.68,34.7,128085.0,28.0449,28.0692,28.0126,28.0288,128085.0
2016-04-06 11:30:00,34.71,34.74,34.65,34.68,153530.0,28.0369,28.0611,27.9884,28.0126,153530.0
2016-04-06 12:00:00,34.68,34.68,34.56,34.6,113510.0,28.0126,28.0126,27.9157,27.948,113510.0
2016-04-06 12:30:00,34.6,34.63,34.58,34.59,89914.0,27.948,27.9722,27.9319,27.9399,89914.0
2016-04-06 13:00:00,34.59,34.7,34.58,34.68,192140.0,27.9399,28.0288,27.9319,28.0126,192140.0
2016-04-06 13:30:00,34.67,34.71,34.67,34.69,184460.0,28.0045,28.0369,28.0045,28.0207,184460.0
2016-04-06 14:00:00,34.68,34.69,34.6,34.64,296746.0,28.0126,28.0207,27.948,27.9803,296746.0
2016-04-06 14:30:00,34.64,34.67,34.52,34.59,287335.0,27.9803,28.0045,27.8834,27.9399,287335.0
2016-04-06 15:00:00,34.6,34.67,34.57,34.66,345154.0,27.948,28.0045,27.9238,27.9965,345154.0
2016-04-06 15:30:00,34.65,34.78,34.65,34.76,526707.0,27.9884,28.0934,27.9884,28.0772,526707.0
2016-04-07 09:30:00,34.65,34.66,34.5,34.65,118037.0,27.9884,27.9965,27.8672,27.9884,118037.0
2016-04-07 10:00:00,34.65,34.67,34.54,34.55,101400.0,27.9884,28.0045,27.8995,27.9076,101400.0
2016-04-07 10:30:00,34.54,34.6,34.51,34.59,106606.0,27.8995,27.948,27.8753,27.9399,106606.0
2016-04-07 11:00:00,34.58,34.59,34.43,34.55,103072.0,27.9319,27.9399,27.8107,27.9076,103072.0
2016-04-07 11:30:00,34.55,34.6,34.53,34.55,73686.0,27.9076,27.948,27.8915,27.9076,73686.0
2016-04-07 12:00:00,34.55,34.56,34.41,34.43,105483.0,27.9076,27.9157,27.7945,27.8107,105483.0
2016-04-07 12:30:00,34.42,34.52,34.39,34.47,213355.0,27.8026,27.8834,27.7784,27.843,213355.0
2016-04-07 13:00:00,34.47,34.52,34.45,34.51,399673.0,27.843,27.8834,27.8268,27.8753,399673.0
2016-04-07 13:30:00,34.51,34.53,34.38,34.38,65561.0,27.8753,27.8915,27.7703,27.7703,65561.0
2016-04-07 14:00:00,34.39,34.39,34.29,34.35,108022.0,27.7784,27.7784,27.6976,27.7461,108022.0
2016-04-07 14:30:00,34.36,34.38,34.27,34.3,94936.0,27.7541,27.7703,27.6815,27.7057,94936.0
2016-04-07 15:00:00,34.3,34.45,34.27,34.41,158716.0,27.7057,27.8268,27.6815,27.7945,158716.0
2016-04-07 15:30:00,34.41,34.46,34.36,34.41,535540.0,27.7945,27.8349,27.7541,27.7945,535540.0
2016-04-08 09:30:00,34.52,34.62,34.52,34.6,169671.0,27.8834,27.9642,27.8834,27.948,169671.0
2016-04-08 10:00:00,34.6,34.6,34.51,34.52,126490.0,27.948,27.948,27.8753,27.8834,126490.0
2016-04-08 10:30:00,34.52,34.57,34.49,34.51,110211.0,27.8834,27.9238,27.8592,27.8753,110211.0
2016-04-08 11:00:00,34.52,34.54,34.46,34.48,181551.0,27.8834,27.8995,27.8349,27.8511,181551.0
2016-04-08 11:30:00,34.48,34.49,34.35,34.45,177868.0,27.8511,27.8592,27.7461,27.8268,177868.0
2016-04-08 12:00:00,34.46,34.52,34.45,34.5,103824.0,27.8349,27.8834,27.8268,27.8672,103824.0
2016-04-08 12:30:00,34.49,34.56,34.48,34.55,112211.0,27.8592,27.9157,27.8511,27.9076,112211.0
2016-04-08 13:00:00,34.55,34.58,34.51,34.53,120645.0,27.9076,27.9319,27.8753,27.8915,120645.0
2016-04-08 13:30:00,34.52,34.56,34.51,34.55,166283.0,27.8834,27.9157,27.8753,27.9076,166283.0
2016-04-08 14:00:00,34.55,34.56,34.47,34.47,199849.0,27.9076,27.9157,27.843,27.843,199849.0
2016-04-08 14:30:00,34.47,34.48,34.44,34.44,199312.0,27.843,27.8511,27.8188,27.8188,199312.0
2016-04-08 15:00:00,34.45,34.45,34.39,34.4,279176.0,27.8268,27.8268,27.7784,27.7865,279176.0
2016-04-08 15:30:00,34.39,34.45,34.35,34.44,1124309.0,27.7784,27.8268,27.7461,27.8188,1124309.0
2016-04-11 09:30:00,34.5,34.67,34.5,34.54,132541.0,27.8672,28.0045,27.8672,27.8995,132541.0
2016-04-11 10:00:00,34.55,34.58,34.47,34.48,74206.0,27.9076,27.9319,27.843,27.8511,74206.0
2016-04-11 10:30:00,34.48,34.5,34.24,34.35,264032.0,27.8511,27.8672,27.6572,27.7461,264032.0
2016-04-11 11:00:00,34.34,34.41,34.31,34.39,66066.0,27.738,27.7945,27.7138,27.7784,66066.0
2016-04-11 11:30:00,34.39,34.47,34.3,34.47,125706.0,27.7784,27.843,27.7057,27.843,125706.0
2016-04-11 12:00:00,34.47,34.52,34.44,34.45,114964.0,27.843,27.8834,27.8188,27.8268,114964.0
2016-04-11 12:30:00,34.45,34.52,34.42,34.49,74724.0,27.8268,27.8834,27.8026,27.8592,74724.0
2016-04-11 13:00:00,34.49,34.5,34.41,34.42,41802.0,27.8592,27.8672,27.7945,27.8026,41802.0
2016-04-11 13:30:00,34.41,34.44,34.38,34.4,56838.0,27.7945,27.8188,27.7703,27.7865,56838.0
2016-04-11 14:00:00,34.4,34.43,34.32,34.37,162028.0,27.7865,27.8107,27.7218,27.7622,162028.0
2016-04-11 14:30:00,34.36,34.45,34.36,34.42,104597.0,27.7541,27.8268,27.7541,27.8026,104597.0
2016-04-11 15:00:00,34.43,34.44,34.28,34.28,86819.0,27.8107,27.8188,27.6895,27.6895,86819.0
2016-04-11 15:30:00,34.29,34.33,34.27,34.29,299002.0,27.6976,27.7299,27.6815,27.6976,299002.0
2016-04-12 09:30:00,34.37,34.42,34.28,34.38,113055.0,27.7622,27.8026,27.6895,27.7703,113055.0
2016-04-12 10:00:00,34.37,34.37,34.23,34.27,82561.0,27.7622,27.7622,27.6491,27.6815,82561.0
2016-04-12 10:30:00,34.27,34.46,34.25,34.42,138433.0,27.6815,27.8349,27.6653,27.8026,138433.0
2016-04-12 11:00:00,34.42,34.49,34.34,34.47,90732.0,27.8026,27.8592,27.738,27.843,90732.0
2016-04-12 11:30:00,34.47,34.5,34.39,34.47,298211.0,27.843,27.8672,27.7784,27.843,298211.0
2016-04-12 12:00:00,34.47,34.47,34.39,34.46,119550.0,27.843,27.843,27.7784,27.8349,119550.0
2016-04-12 12:30:00,34.46,34.55,34.43,34.52,91637.0,27.8349,27.9076,27.8107,27.8834,91637.0
2016-04-12 13:00:00,34.51,34.56,34.49,34.54,76944.0,27.8753,27.9157,27.8592,27.8995,76944.0
2016-04-12 13:30:00,34.54,34.59,34.51,34.56,74853.0,27.8995,27.9399,27.8753,27.9157,74853.0
2016-04-12 14:00:00,34.55,34.56,34.46,34.5,281129.0,27.9076,27.9157,27.8349,27.8672,281129.0
2016-04-12 14:30:00,34.49,34.58,34.48,34.51,376156.0,27.8592,27.9319,27.8511,27.8753,376156.0
2016-04-12 15:00:00,34.51,34.69,34.5,34.69,240918.0,27.8753,28.0207,27.8672,28.0207,240918.0
2016-04-12 15:30:00,34.69,34.77,34.65,34.72,771454.0,28.0207,28.0853,27.9884,28.0449,771454.0
2016-04-13 09:30:00,34.84,34.95,34.54,34.57,514030.0,28.1419,28.2307,27.8995,27.9238,514030.0
2016-04-13 10:00:00,34.57,34.58,34.39,34.48,222045.0,27.9238,27.9319,27.7784,27.8511,222045.0
2016-04-13 10:30:00,34.48,34.57,34.43,34.54,148381.0,27.8511,27.9238,27.8107,27.8995,148381.0
2016-04-13 11:00:00,34.54,34.63,34.5,34.61,144273.0,27.8995,27.9722,27.8672,27.9561,144273.0
2016-04-13 11:30:00,34.62,34.74,34.59,34.62,152605.0,27.9642,28.0611,27.9399,27.9642,152605.0
2016-04-13 12:00:00,34.62,34.75,34.59,34.65,140276.0,27.9642,28.0692,27.9399,27.9884,140276.0
2016-04-13 12:30:00,34.65,34.66,34.6,34.63,87290.0,27.9884,27.9965,27.948,27.9722,87290.0
2016-04-13 13:00:00,34.62,34.66,34.55,34.59,187012.0,27.9642,27.9965,27.9076,27.9399,187012.0
2016-04-13 13:30:00,34.59,34.7,34.56,34.68,158177.0,27.9399,28.0288,27.9157,28.0126,158177.0
2016-04-13 14:00:00,34.69,34.76,34.64,34.7,196117.0,28.0207,28.0772,27.9803,28.0288,196117.0
2016-04-13 14:30:00,34.7,34.73,34.61,34.62,118879.0,28.0288,28.053,27.9561,27.9642,118879.0
2016-04-13 15:00:00,34.62,34.75,34.6,34.74,223251.0,27.9642,28.0692,27.948,28.0611,223251.0
2016-04-13 15:30:00,34.75,34.8,34.71,34.75,950737.0,28.0692,28.1096,28.0369,28.0692,950737.0
2016-04-14 09:30:00,34.13,34.14,33.62,33.76,964301.0,27.5684,27.5764,27.1564,27.2695,964301.0
2016-04-14 10:00:00,33.76,33.77,33.46,33.68,558829.0,27.2695,27.2776,27.0272,27.2049,558829.0
2016-04-14 10:30:00,33.67,33.78,33.5,33.78,334635.0,27.1968,27.2857,27.0595,27.2857,334635.0
2016-04-14 11:00:00,33.78,33.85,33.44,33.49,375911.0,27.2857,27.3422,27.011,27.0514,375911.0
2016-04-14 11:30:00,33.49,33.56,33.34,33.37,419435.0,27.0514,27.108,26.9302,26.9545,419435.0
2016-04-14 12:00:00,33.37,33.44,33.22,33.27,487205.0,26.9545,27.011,26.8333,26.8737,487205.0
2016-04-14 12:30:00,33.27,33.47,33.25,33.47,417619.0,26.8737,27.0353,26.8575,27.0353,417619.0
2016-04-14 13:00:00,33.47,33.62,33.41,33.62,459913.0,27.0353,27.1564,26.9868,27.1564,459913.0
2016-04-14 13:30:00,33.61,33.87,33.54,33.72,557353.0,27.1483,27.3584,27.0918,27.2372,557353.0
2016-04-14 14:00:00,33.72,33.73,33.55,33.6,347441.0,27.2372,27.2453,27.0999,27.1403,347441.0
2016-04-14 14:30:00,33.59,33.63,33.54,33.59,390626.0,27.1322,27.1645,27.0918,27.1322,390626.0
2016-04-14 15:00:00,33.59,33.63,33.49,33.51,432809.0,27.1322,27.1645,27.0514,27.0676,432809.0
2016-04-14 15:30:00,33.52,33.58,33.45,33.57,1372199.0,27.0756,27.1241,27.0191,27.116,1372199.0
2016-04-15 09:30:00,33.52,33.53,33.23,33.42,485031.0,27.0756,27.0837,26.8414,26.9949,485031.0
2016-04-15 10:00:00,33.41,33.42,33.26,33.36,387343.0,26.9868,26.9949,26.8656,26.9464,387343.0
2016-04-15 10:30:00,33.36,33.36,33.29,33.36,252969.0,26.9464,26.9464,26.8899,26.9464,252969.0
2016-04-15 11:00:00,33.35,33.54,33.34,33.42,284086.0,26.9383,27.0918,26.9302,26.9949,284086.0
2016-04-15 11:30:00,33.41,33.44,33.36,33.4,139177.0,26.9868,27.011,26.9464,26.9787,139177.0
2016-04-15 12:00:00,33.39,33.44,33.34,33.37,107692.0,26.9706,27.011,26.9302,26.9545,107692.0
2016-04-15 12:30:00,33.38,33.43,33.38,33.4,85441.0,26.9626,27.0029,26.9626,26.9787,85441.0
2016-04-15 13:00:00,33.39,33.4,33.31,33.36,118569.0,26.9706,26.9787,26.906,26.9464,118569.0
2016-04-15 13:30:00,33.35,33.37,33.34,33.36,231913.0,26.9383,26.9545,26.9302,26.9464,231913.0
2016-04-15 14:00:00,33.36,33.45,33.35,33.45,320561.0,26.9464,27.0191,26.9383,27.0191,320561.0
2016-04-15 14:30:00,33.45,33.5,33.44,33.5,163672.0,27.0191,27.0595,27.011,27.0595,163672.0
2016-04-15 15:00:00,33.49,33.5,33.43,33.48,237924.0,27.0514,27.0595,27.0029,27.0433,237924.0
2016-04-15 15:30:00,33.48,33.48,33.39,33.43,860579.0,27.0433,27.0433,26.9706,27.0029,860579.0
2016-04-18 09:30:00,33.37,33.54,33.3,33.52,223977.0,26.9545,27.0918,26.8979,27.0756,223977.0
2016-04-18 10:00:00,33.51,33.66,33.51,33.65,189123.0,27.0676,27.1887,27.0676,27.1806,189123.0
2016-04-18 10:30:00,33.66,33.66,33.49,33.55,203675.0,27.1887,27.1887,27.0514,27.0999,203675.0
2016-04-18 11:00:00,33.55,33.59,33.49,33.59,134306.0,27.0999,27.1322,27.0514,27.1322,134306.0
2016-04-18 11:30:00,33.59,33.6,33.51,33.59,139156.0,27.1322,27.1403,27.0676,27.1322,139156.0
2016-04-18 12:00:00,33.59,33.66,33.46,33.62,641328.0,27.1322,27.1887,27.0272,27.1564,641328.0
2016-04-18 12:30:00,33.61,33.66,33.48,33.49,244511.0,27.1483,27.1887,27.0433,27.0514,244511.0
2016-04-18 13:00:00,33.49,33.53,33.41,33.42,259946.0,27.0514,27.0837,26.9868,26.9949,259946.0
2016-04-18 13:30:00,33.43,33.64,33.42,33.63,230472.0,27.0029,27.1726,26.9949,27.1645,230472.0
2016-04-18 14:00:00,33.63,33.64,33.56,33.61,141773.0,27.1645,27.1726,27.108,27.1483,141773.0
2016-04-18 14:30:00,33.6,33.62,33.56,33.59,195791.0,27.1403,27.1564,27.108,27.1322,195791.0
2016-04-18 15:00:00,33.59,33.69,33.55,33.66,218537.0,27.1322,27.213,27.0999,27.1887,218537.0
2016-04-18 15:30:00,33.66,33.72,33.64,33.71,597274.0,27.1887,27.2372,27.1726,27.2291,597274.0
2016-04-19 09:30:00,33.79,33.87,33.66,33.71,261882.0,27.2937,27.3584,27.1887,27.2291,261882.0
2016-04-19 10:00:00,33.72,33.91,33.7,33.85,406593.0,27.2372,27.3907,27.221,27.3422,406593.0
2016-04-19 10:30:00,33.84,33.88,33.77,33.87,112326.0,27.3341,27.3664,27.2776,27.3584,112326.0
2016-04-19 11:00:00,33.88,33.94,33.86,33.87,164949.0,27.3664,27.4149,27.3503,27.3584,164949.0
2016-04-19 11:30:00,33.88,33.91,33.74,33.77,264237.0,27.3664,27.3907,27.2533,27.2776,264237.0
2016-04-19 12:00:00,33.77,33.79,33.69,33.77,157335.0,27.2776,27.2937,27.213,27.2776,157335.0
2016-04-19 12:30:00,33.77,33.79,33.71,33.79,122521.0,27.2776,27.2937,27.2291,27.2937,122521.0
2016-04-19 13:00:00,33.79,33.83,33.78,33.81,95292.0,27.2937,27.326,27.2857,27.3099,95292.0
2016-04-19 13:30:00,33.81,33.83,33.76,33.79,100708.0,27.3099,27.326,27.2695,27.2937,100708.0
2016-04-19 14:00:00,33.79,33.81,33.68,33.69,202261.0,27.2937,27.3099,27.2049,27.213,202261.0
2016-04-19 14:30:00,33.68,33.71,33.62,33.69,193689.0,27.2049,27.2291,27.1564,27.213,193689.0
2016-04-19 15:00:00,33.68,33.77,33.66,33.74,200091.0,27.2049,27.2776,27.1887,27.2533,200091.0
2016-04-19 15:30:00,33.74,33.77,33.71,33.74,437195.0,27.2533,27.2776,27.2291,27.2533,437195.0
2016-04-20 09:30:00,33.77,33.87,33.53,33.55,128580.0,27.2776,27.3584,27.0837,27.0999,128580.0
2016-04-20 10:00:00,33.54,33.57,33.47,33.54,126004.0,27.0918,27.116,27.0353,27.0918,126004.0
2016-04-20 10:30:00,33.53,33.55,33.41,33.46,121583.0,27.0837,27.0999,26.9868,27.0272,121583.0
2016-04-20 11:00:00,33.45,33.48,33.41,33.47,135907.0,27.0191,27.0433,26.9868,27.0353,135907.0
2016-04-20 11:30:00,33.47,33.48,33.28,33.29,105144.0,27.0353,27.0433,26.8818,26.8899,105144.0
2016-04-20 12:00:00,33.28,33.42,33.28,33.38,166233.0,26.8818,26.9949,26.8818,26.9626,166233.0
2016-04-20 12:30:00,33.38,33.47,33.35,33.43,98531.0,26.9626,27.0353,26.9383,27.0029,98531.0
2016-04-20 13:00:00,33.44,33.48,33.37,33.41,115792.0,27.011,27.0433,26.9545,26.9868,115792.0
2016-04-20 13:30:00,33.4,33.45,33.39,33.44,68536.0,26.9787,27.0191,26.9706,27.011,68536.0
2016-04-20 14:00:00,33.43,33.5,33.43,33.47,86477.0,27.0029,27.0595,27.0029,27.0353,86477.0
2016-04-20 14:30:00,33.47,33.54,33.43,33.53,292603.0,27.0353,27.0918,27.0029,27.0837,292603.0
2016-04-20 15:00:00,33.53,33.58,33.51,33.52,376771.0,27.0837,27.1241,27.0676,27.0756,376771.0
2016-04-20 15:30:00,33.52,33.52,33.4,33.42,323415.0,27.0756,27.0756,26.9787,26.9949,323415.0
2016-04-21 09:30:00,33.31,33.41,32.91,33.0,418846.0,26.906,26.9868,26.5829,26.6556,418846.0
2016-04-21 10:00:00,33.0,33.22,32.89,33.22,409490.0,26.6556,26.8333,26.5668,26.8333,409490.0
2016-04-21 10:30:00,33.21,33.23,33.11,33.18,196165.0,26.8252,26.8414,26.7445,26.801,196165.0
2016-04-21 11:00:00,33.18,33.26,33.07,33.13,165654.0,26.801,26.8656,26.7122,26.7606,165654.0
2016-04-21 11:30:00,33.13,33.13,33.01,33.01,207661.0,26.7606,26.7606,26.6637,26.6637,207661.0
2016-04-21 12:00:00,33.01,33.02,32.92,32.96,116106.0,26.6637,26.6718,26.591,26.6233,116106.0
2016-04-21 12:30:00,32.96,32.98,32.85,32.86,106534.0,26.6233,26.6395,26.5345,26.5425,106534.0
2016-04-21 13:00:00,32.86,32.91,32.77,32.78,192418.0,26.5425,26.5829,26.4698,26.4779,192418.0
2016-04-21 13:30:00,32.78,32.78,32.71,32.73,200685.0,26.4779,26.4779,26.4214,26.4375,200685.0
2016-04-21 14:00:00,32.73,32.82,32.71,32.78,134754.0,26.4375,26.5102,26.4214,26.4779,134754.0
2016-04-21 14:30:00,32.79,32.79,32.66,32.76,203037.0,26.486,26.486,26.381,26.4618,203037.0
2016-04-21 15:00:00,32.76,32.81,32.7,32.71,143151.0,26.4618,26.5021,26.4133,26.4214,143151.0
2016-04-21 15:30:00,32.7,32.77,32.69,32.73,436733.0,26.4133,26.4698,26.4052,26.4375,436733.0
2016-04-22 09:30:00,32.73,33.0,32.73,32.99,136178.0,26.4375,26.6556,26.4375,26.6475,136178.0
2016-04-22 10:00:00,32.99,33.05,32.91,32.98,102201.0,26.6475,26.696,26.5829,26.6395,102201.0
2016-04-22 10:30:00,32.98,33.0,32.85,32.9,156580.0,26.6395,26.6556,26.5345,26.5748,156580.0
2016-04-22 11:00:00,32.9,32.91,32.83,32.87,81988.0,26.5748,26.5829,26.5183,26.5506,81988.0
2016-04-22 11:30:00,32.86,32.95,32.76,32.78,212079.0,26.5425,26.6152,26.4618,26.4779,212079.0
2016-04-22 12:00:00,32.78,32.86,32.77,32.78,108212.0,26.4779,26.5425,26.4698,26.4779,108212.0
2016-04-22 12:30:00,32.79,32.89,32.79,32.89,56063.0,26.486,26.5668,26.486,26.5668,56063.0
2016-04-22 13:00:00,32.89,32.95,32.84,32.84,70890.0,26.5668,26.6152,26.5264,26.5264,70890.0
2016-04-22 13:30:00,32.84,32.95,32.83,32.94,85126.0,26.5264,26.6152,26.5183,26.6071,85126.0
2016-04-22 14:00:00,32.94,33.0,32.92,33.0,109901.0,26.6071,26.6556,26.591,26.6556,109901.0
2016-04-22 14:30:00,33.0,33.0,32.96,33.0,105223.0,26.6556,26.6556,26.6233,26.6556,105223.0
2016-04-22 15:00:00,33.0,33.01,32.92,32.96,184060.0,26.6556,26.6637,26.591,26.6233,184060.0
2016-04-22 15:30:00,32.97,33.0,32.94,32.95,383265.0,26.6314,26.6556,26.6071,26.6152,383265.0
2016-04-25 09:30:00,32.82,32.88,32.72,32.79,73083.0,26.5102,26.5587,26.4294,26.486,73083.0
2016-04-25 10:00:00,32.79,32.85,32.75,32.82,88811.0,26.486,26.5345,26.4537,26.5102,88811.0
2016-04-25 10:30:00,32.82,32.82,32.74,32.76,96883.0,26.5102,26.5102,26.4456,26.4618,96883.0
2016-04-25 11:00:00,32.76,32.76,32.67,32.73,106389.0,26.4618,26.4618,26.3891,26.4375,106389.0
2016-04-25 11:30:00,32.73,32.82,32.7,32.78,48792.0,26.4375,26.5102,26.4133,26.4779,48792.0
2016-04-25 12:00:00,32.79,32.87,32.78,32.85,92985.0,26.486,26.5506,26.4779,26.5345,92985.0
2016-04-25 12:30:00,32.85,32.88,32.78,32.88,50522.0,26.5345,26.5587,26.4779,26.5587,50522.0
2016-04-25 13:00:00,32.88,32.91,32.86,32.87,37338.0,26.5587,26.5829,26.5425,26.5506,37338.0
2016-04-25 13:30:00,32.87,32.89,32.84,32.88,56192.0,26.5506,26.5668,26.5264,26.5587,56192.0
2016-04-25 14:00:00,32.88,32.89,32.8,32.85,71220.0,26.5587,26.5668,26.4941,26.5345,71220.0
2016-04-25 14:30:00,32.85,32.9,32.85,32.9,59324.0,26.5345,26.5748,26.5345,26.5748,59324.0
2016-04-25 15:00:00,32.9,32.9,32.84,32.89,97324.0,26.5748,26.5748,26.5264,26.5668,97324.0
2016-04-25 15:30:00,32.88,32.9,32.84,32.86,539581.0,26.5587,26.5748,26.5264,26.5425,539581.0
2016-04-26 09:30:00,32.91,32.91,32.66,32.87,299903.0,26.5829,26.5829,26.381,26.5506,299903.0
2016-04-26 10:00:00,32.87,32.96,32.67,32.69,179898.0,26.5506,26.6233,26.3891,26.4052,179898.0
2016-04-26 10:30:00,32.68,32.82,32.63,32.73,171140.0,26.3971,26.5102,26.3567,26.4375,171140.0
2016-04-26 11:00:00,32.73,32.84,32.67,32.82,163604.0,26.4375,26.5264,26.3891,26.5102,163604.0
2016-04-26 11:30:00,32.83,32.83,32.73,32.82,129285.0,26.5183,26.5183,26.4375,26.5102,129285.0
2016-04-26 12:00:00,32.82,32.87,32.78,32.81,142462.0,26.5102,26.5506,26.4779,26.5021,142462.0
2016-04-26 12:30:00,32.81,32.82,32.73,32.74,94715.0,26.5021,26.5102,26.4375,26.4456,94715.0
2016-04-26 13:00:00,32.75,32.75,32.66,32.67,91203.0,26.4537,26.4537,26.381,26.3891,91203.0
2016-04-26 13:30:00,32.67,32.73,32.63,32.66,126105.0,26.3891,26.4375,26.3567,26.381,126105.0
2016-04-26 14:00:00,32.67,32.68,32.62,32.64,125473.0,26.3891,26.3971,26.3487,26.3648,125473.0
2016-04-26 14:30:00,32.63,32.71,32.63,32.65,157315.0,26.3567,26.4214,26.3567,26.3729,157315.0
2016-04-26 15:00:00,32.65,32.68,32.62,32.66,392550.0,26.3729,26.3971,26.3487,26.381,392550.0
2016-04-26 15:30:00,32.66,32.76,32.66,32.76,660995.0,26.381,26.4618,26.381,26.4618,660995.0
2016-04-27 09:30:00,32.8,32.86,32.7,32.73,94911.0,26.4941,26.5425,26.4133,26.4375,94911.0
2016-04-27 10:00:00,32.74,32.77,32.63,32.72,118119.0,26.4456,26.4698,26.3567,26.4294,118119.0
2016-04-27 10:30:00,32.72,32.73,32.65,32.72,150058.0,26.4294,26.4375,26.3729,26.4294,150058.0
2016-04-27 11:00:00,32.72,32.76,32.7,32.75,128425.0,26.4294,26.4618,26.4133,26.4537,128425.0
2016-04-27 11:30:00,32.75,32.84,32.75,32.77,91769.0,26.4537,26.5264,26.4537,26.4698,91769.0
2016-04-27 12:00:00,32.77,32.81,32.72,32.74,101742.0,26.4698,26.5021,26.4294,26.4456,101742.0
2016-04-27 12:30:00,32.74,32.81,32.72,32.8,130194.0,26.4456,26.5021,26.4294,26.4941,130194.0
2016-04-27 13:00:00,32.8,32.8,32.73,32.75,48880.0,26.4941,26.4941,26.4375,26.4537,48880.0
2016-04-27 13:30:00,32.75,32.8,32.74,32.77,49063.0,26.4537,26.4941,26.4456,26.4698,49063.0
2016-04-27 14:00:00,32.75,32.87,32.69,32.83,108538.0,26.4537,26.5506,26.4052,26.5183,108538.0
2016-04-27 14:30:00,32.84,32.86,32.79,32.86,99896.0,26.5264,26.5425,26.486,26.5425,99896.0
2016-04-27 15:00:00,32.86,32.95,32.84,32.9,123829.0,26.5425,26.6152,26.5264,26.5748,123829.0
2016-04-27 15:30:00,32.91,32.92,32.78,32.79,447162.0,26.5829,26.591,26.4779,26.486,447162.0
2016-04-28 09:30:00,32.54,32.67,32.41,32.63,159865.0,26.2841,26.3891,26.179,26.3567,159865.0
2016-04-28 10:00:00,32.62,32.66,32.55,32.59,73708.0,26.3487,26.381,26.2921,26.3244,73708.0
2016-04-28 10:30:00,32.59,32.72,32.56,32.66,196786.0,26.3244,26.4294,26.3002,26.381,196786.0
2016-04-28 11:00:00,32.66,32.73,32.65,32.66,70324.0,26.381,26.4375,26.3729,26.381,70324.0
2016-04-28 11:30:00,32.67,32.74,32.65,32.7,68344.0,26.3891,26.4456,26.3729,26.4133,68344.0
2016-04-28 12:00:00,32.7,32.76,32.69,32.74,57910.0,26.4133,26.4618,26.4052,26.4456,57910.0
2016-04-28 12:30:00,32.73,32.79,32.67,32.79,59514.0,26.4375,26.486,26.3891,26.486,59514.0
2016-04-28 13:00:00,32.79,32.79,32.68,32.72,106608.0,26.486,26.486,26.3971,26.4294,106608.0
2016-04-28 13:30:00,32.72,32.77,32.7,32.76,147197.0,26.4294,26.4698,26.4133,26.4618,147197.0
2016-04-28 14:00:00,32.76,32.77,32.66,32.69,121374.0,26.4618,26.4698,26.381,26.4052,121374.0
2016-04-28 14:30:00,32.7,32.73,32.63,32.65,77106.0,26.4133,26.4375,26.3567,26.3729,77106.0
2016-04-28 15:00:00,32.65,32.65,32.49,32.49,168926.0,26.3729,26.3729,26.2437,26.2437,168926.0
2016-04-28 15:30:00,32.49,32.54,32.44,32.53,448375.0,26.2437,26.2841,26.2033,26.276,448375.0
2016-04-29 09:30:00,32.4,32.57,32.25,32.38,90140.0,26.171,26.3083,26.0498,26.1548,90140.0
2016-04-29 10:00:00,32.37,32.59,32.34,32.59,125956.0,26.1467,26.3244,26.1225,26.3244,125956.0
2016-04-29 10:30:00,32.59,32.64,32.47,32.48,123203.0,26.3244,26.3648,26.2275,26.2356,123203.0
2016-04-29 11:00:00,32.48,32.58,32.47,32.55,134898.0,26.2356,26.3164,26.2275,26.2921,134898.0
2016-04-29 11:30:00,32.55,32.56,32.44,32.55,140549.0,26.2921,26.3002,26.2033,26.2921,140549.0
2016-04-29 12:00:00,32.55,32.58,32.47,32.48,108039.0,26.2921,26.3164,26.2275,26.2356,108039.0
2016-04-29 12:30:00,32.48,32.51,32.42,32.42,37341.0,26.2356,26.2598,26.1871,26.1871,37341.0
2016-04-29 13:00:00,32.43,32.53,32.42,32.5,62050.0,26.1952,26.276,26.1871,26.2517,62050.0
2016-04-29 13:30:00,32.5,32.5,32.36,32.38,95993.0,26.2517,26.2517,26.1387,26.1548,95993.0
2016-04-29 14:00:00,32.38,32.43,32.34,32.42,73113.0,26.1548,26.1952,26.1225,26.1871,73113.0
2016-04-29 14:30:00,32.42,32.42,32.34,32.38,122440.0,26.1871,26.1871,26.1225,26.1548,122440.0
2016-04-29 15:00:00,32.39,32.51,32.39,32.48,137275.0,26.1629,26.2598,26.1629,26.2356,137275.0
2016-04-29 15:30:00,32.49,32.68,32.48,32.59,448580.0,26.2437,26.3971,26.2356,26.3244,448580.0
2016-05-02 09:30:00,32.63,33.08,32.63,33.05,301999.0,26.3567,26.7202,26.3567,26.696,301999.0
2016-05-02 10:00:00,33.04,33.14,32.98,33.07,187481.0,26.6879,26.7687,26.6395,26.7122,187481.0
2016-05-02 10:30:00,33.07,33.09,32.92,32.96,119161.0,26.7122,26.7283,26.591,26.6233,119161.0
2016-05-02 11:00:00,32.96,33.04,32.94,33.04,78015.0,26.6233,26.6879,26.6071,26.6879,78015.0
2016-05-02 11:30:00,33.05,33.08,33.01,33.02,85637.0,26.696,26.7202,26.6637,26.6718,85637.0
2016-05-02 12:00:00,33.02,33.04,32.98,33.03,81254.0,26.6718,26.6879,26.6395,26.6798,81254.0
2016-05-02 12:30:00,33.04,33.08,33.01,33.08,77773.0,26.6879,26.7202,26.6637,26.7202,77773.0
2016-05-02 13:00:00,33.08,33.15,33.07,33.14,58353.0,26.7202,26.7768,26.7122,26.7687,58353.0
2016-05-02 13:30:00,33.14,33.18,33.13,33.15,66345.0,26.7687,26.801,26.7606,26.7768,66345.0
2016-05-02 14:00:00,33.15,33.16,33.1,33.1,82334.0,26.7768,26.7849,26.7364,26.7364,82334.0
2016-05-02 14:30:00,33.1,33.14,33.05,33.07,146305.0,26.7364,26.7687,26.696,26.7122,146305.0
2016-05-02 15:00:00,33.06,33.11,33.06,33.1,113577.0,26.7041,26.7445,26.7041,26.7364,113577.0
2016-05-02 15:30:00,33.09,33.12,33.05,33.07,352777.0,26.7283,26.7525,26.696,26.7122,352777.0
2016-05-03 09:30:00,32.78,32.96,32.67,32.96,161413.0,26.4779,26.6233,26.3891,26.6233,161413.0
2016-05-03 10:00:00,32.97,32.97,32.86,32.92,144517.0,26.6314,26.6314,26.5425,26.591,144517.0
2016-05-03 10:30:00,32.91,32.93,32.84,32.88,110981.0,26.5829,26.5991,26.5264,26.5587,110981.0
2016-05-03 11:00:00,32.88,32.97,32.85,32.87,123960.0,26.5587,26.6314,26.5345,26.5506,123960.0
2016-05-03 11:30:00,32.86,32.96,32.84,32.93,117700.0,26.5425,26.6233,26.5264,26.5991,117700.0
2016-05-03 12:00:00,32.93,32.99,32.88,32.93,76786.0,26.5991,26.6475,26.5587,26.5991,76786.0
2016-05-03 12:30:00,32.94,33.0,32.92,32.96,62603.0,26.6071,26.6556,26.591,26.6233,62603.0
2016-05-03 13:00:00,32.96,33.01,32.93,33.0,75844.0,26.6233,26.6637,26.5991,26.6556,75844.0
2016-05-03 13:30:00,33.0,33.1,33.0,33.05,110412.0,26.6556,26.7364,26.6556,26.696,110412.0
2016-05-03 14:00:00,33.04,33.08,33.01,33.08,257153.0,26.6879,26.7202,26.6637,26.7202,257153.0
2016-05-03 14:30:00,33.09,33.22,33.08,33.21,206448.0,26.7283,26.8333,26.7202,26.8252,206448.0
2016-05-03 15:00:00,33.2,33.22,33.1,33.15,213695.0,26.8172,26.8333,26.7364,26.7768,213695.0
2016-05-03 15:30:00,33.15,33.22,33.09,33.19,625384.0,26.7768,26.8333,26.7283,26.8091,625384.0
2016-05-04 09:30:00,33.0,33.1,32.71,32.86,313626.0,26.6556,26.7364,26.4214,26.5425,313626.0
2016-05-04 10:00:00,32.85,33.0,32.79,32.9,467585.0,26.5345,26.6556,26.486,26.5748,467585.0
2016-05-04 10:30:00,32.9,32.94,32.83,32.84,175229.0,26.5748,26.6071,26.5183,26.5264,175229.0
2016-05-04 11:00:00,32.83,33.0,32.82,32.83,181371.0,26.5183,26.6556,26.5102,26.5183,181371.0
2016-05-04 11:30:00,32.83,32.88,32.79,32.83,161970.0,26.5183,26.5587,26.486,26.5183,161970.0
2016-05-04 12:00:00,32.82,32.85,32.8,32.84,183719.0,26.5102,26.5345,26.4941,26.5264,183719.0
2016-05-04 12:30:00,32.84,32.86,32.77,32.79,129082.0,26.5264,26.5425,26.4698,26.486,129082.0
2016-05-04 13:00:00,32.78,32.86,32.78,32.86,101713.0,26.4779,26.5425,26.4779,26.5425,101713.0
2016-05-04 13:30:00,32.86,32.86,32.76,32.81,155394.0,26.5425,26.5425,26.4618,26.5021,155394.0
2016-05-04 14:00:00,32.8,32.84,32.78,32.84,118406.0,26.4941,26.5264,26.4779,26.5264,118406.0
2016-05-04 14:30:00,32.84,32.88,32.82,32.85,147972.0,26.5264,26.5587,26.5102,26.5345,147972.0
2016-05-04 15:00:00,32.85,32.89,32.79,32.83,141884.0,26.5345,26.5668,26.486,26.5183,141884.0
2016-05-04 15:30:00,32.83,32.96,32.82,32.84,382972.0,26.5183,26.6233,26.5102,26.5264,382972.0
2016-05-05 09:30:00,32.95,33.18,32.86,33.09,179411.0,26.6152,26.801,26.5425,26.7283,179411.0
2016-05-05 10:00:00,33.08,33.2,33.03,33.1,134141.0,26.7202,26.8172,26.6798,26.7364,134141.0
2016-05-05 10:30:00,33.09,33.16,33.07,33.12,97442.0,26.7283,26.7849,26.7122,26.7525,97442.0
2016-05-05 11:00:00,33.13,33.27,33.13,33.2,241280.0,26.7606,26.8737,26.7606,26.8172,241280.0
2016-05-05 11:30:00,33.21,33.34,33.2,33.25,192058.0,26.8252,26.9302,26.8172,26.8575,192058.0
2016-05-05 12:00:00,33.24,33.25,33.03,33.04,327333.0,26.8495,26.8575,26.6798,26.6879,327333.0
2016-05-05 12:30:00,33.04,33.11,33.01,33.08,213677.0,26.6879,26.7445,26.6637,26.7202,213677.0
2016-05-05 13:00:00,33.08,33.09,32.82,32.82,124356.0,26.7202,26.7283,26.5102,26.5102,124356.0
2016-05-05 13:30:00,32.83,32.94,32.82,32.89,181336.0,26.5183,26.6071,26.5102,26.5668,181336.0
2016-05-05 14:00:00,32.89,32.95,32.86,32.91,202773.0,26.5668,26.6152,26.5425,26.5829,202773.0
2016-05-05 14:30:00,32.91,32.93,32.83,32.84,157700.0,26.5829,26.5991,26.5183,26.5264,157700.0
2016-05-05 15:00:00,32.84,32.86,32.76,32.8,292423.0,26.5264,26.5425,26.4618,26.4941,292423.0
2016-05-05 15:30:00,32.8,32.89,32.79,32.87,618759.0,26.4941,26.5668,26.486,26.5506,618759.0
2016-05-06 09:30:00,32.74,32.87,32.59,32.61,349481.0,26.4456,26.5506,26.3244,26.3406,349481.0
2016-05-06 10:00:00,32.62,32.67,32.44,32.53,263712.0,26.3487,26.3891,26.2033,26.276,263712.0
2016-05-06 10:30:00,32.53,32.59,32.4,32.57,312075.0,26.276,26.3244,26.171,26.3083,312075.0
2016-05-06 11:00:00,32.57,32.7,32.53,32.69,210352.0,26.3083,26.4133,26.276,26.4052,210352.0
2016-05-06 11:30:00,32.7,32.79,32.7,32.73,165118.0,26.4133,26.486,26.4133,26.4375,165118.0
2016-05-06 12:00:00,32.73,32.86,32.72,32.83,182357.0,26.4375,26.5425,26.4294,26.5183,182357.0
2016-05-06 12:30:00,32.83,32.88,32.77,32.86,115798.0,26.5183,26.5587,26.4698,26.5425,115798.0
2016-05-06 13:00:00,32.86,33.04,32.86,32.98,173728.0,26.5425,26.6879,26.5425,26.6395,173728.0
2016-05-06 13:30:00,32.98,33.02,32.94,32.99,137361.0,26.6395,26.6718,26.6071,26.6475,137361.0
2016-05-06 14:00:00,33.0,33.06,32.95,32.96,143783.0,26.6556,26.7041,26.6152,26.6233,143783.0
2016-05-06 14:30:00,32.96,32.96,32.9,32.91,85830.0,26.6233,26.6233,26.5748,26.5829,85830.0
2016-05-06 15:00:00,32.9,32.97,32.89,32.9,159410.0,26.5748,26.6314,26.5668,26.5748,159410.0
2016-05-06 15:30:00,32.9,32.96,32.86,32.95,309504.0,26.5748,26.6233,26.5425,26.6152,309504.0
2016-05-09 09:30:00,32.92,33.04,32.78,33.04,244355.0,26.591,26.6879,26.4779,26.6879,244355.0
2016-05-09 10:00:00,33.05,33.05,32.89,32.92,153805.0,26.696,26.696,26.5668,26.591,153805.0
2016-05-09 10:30:00,32.92,33.09,32.92,33.07,120358.0,26.591,26.7283,26.591,26.7122,120358.0
2016-05-09 11:00:00,33.06,33.09,33.0,33.03,177958.0,26.7041,26.7283,26.6556,26.6798,177958.0
2016-05-09 11:30:00,33.04,33.26,33.01,33.25,176386.0,26.6879,26.8656,26.6637,26.8575,176386.0
2016-05-09 12:00:00,33.25,33.27,33.09,33.16,82849.0,26.8575,26.8737,26.7283,26.7849,82849.0
2016-05-09 12:30:00,33.16,33.19,33.11,33.19,56339.0,26.7849,26.8091,26.7445,26.8091,56339.0
2016-05-09 13:00:00,33.18,33.22,33.15,33.16,92196.0,26.801,26.8333,26.7768,26.7849,92196.0
2016-05-09 13:30:00,33.16,33.23,33.13,33.14,72118.0,26.7849,26.8414,26.7606,26.7687,72118.0
2016-05-09 14:00:00,33.14,33.18,33.1,33.15,55530.0,26.7687,26.801,26.7364,26.7768,55530.0
2016-05-09 14:30:00,33.15,33.22,33.11,33.21,54067.0,26.7768,26.8333,26.7445,26.8252,54067.0
2016-05-09 15:00:00,33.21,33.23,33.19,33.19,89797.0,26.8252,26.8414,26.8091,26.8091,89797.0
2016-05-09 15:30:00,33.19,33.22,33.13,33.16,291227.0,26.8091,26.8333,26.7606,26.7849,291227.0
2016-05-10 09:30:00,33.28,33.52,33.16,33.46,207683.0,26.8818,27.0756,26.7849,27.0272,207683.0
2016-05-10 10:00:00,33.47,33.5,33.41,33.43,116705.0,27.0353,27.0595,26.9868,27.0029,116705.0
2016-05-10 10:30:00,33.43,33.47,33.4,33.4,97395.0,27.0029,27.0353,26.9787,26.9787,97395.0
2016-05-10 11:00:00,33.4,33.49,33.38,33.49,117714.0,26.9787,27.0514,26.9626,27.0514,117714.0
2016-05-10 11:30:00,33.49,33.52,33.46,33.49,91377.0,27.0514,27.0756,27.0272,27.0514,91377.0
2016-05-10 12:00:00,33.49,33.56,33.49,33.52,100433.0,27.0514,27.108,27.0514,27.0756,100433.0
2016-05-10 12:30:00,33.52,33.53,33.44,33.46,72233.0,27.0756,27.0837,27.011,27.0272,72233.0
2016-05-10 13:00:00,33.46,33.5,33.42,33.44,60679.0,27.0272,27.0595,26.9949,27.011,60679.0
2016-05-10 13:30:00,33.44,33.44,33.34,33.38,107426.0,27.011,27.011,26.9302,26.9626,107426.0
2016-05-10 14:00:00,33.38,33.42,33.34,33.38,109305.0,26.9626,26.9949,26.9302,26.9626,109305.0
2016-05-10 14:30:00,33.38,33.44,33.35,33.44,115405.0,26.9626,27.011,26.9383,27.011,115405.0
2016-05-10 15:00:00,33.43,33.55,33.43,33.54,185397.0,27.0029,27.0999,27.0029,27.0918,185397.0
2016-05-10 15:30:00,33.54,33.61,33.5,33.61,466004.0,27.0918,27.1483,27.0595,27.1483,466004.0
2016-05-11 09:30:00,33.52,33.62,33.48,33.57,149554.0,27.0756,27.1564,27.0433,27.116,149554.0
2016-05-11 10:00:00,33.56,33.62,33.54,33.61,118077.0,27.108,27.1564,27.0918,27.1483,118077.0
2016-05-11 10:30:00,33.61,33.64,33.55,33.55,145183.0,27.1483,27.1726,27.0999,27.0999,145183.0
2016-05-11 11:00:00,33.55,33.55,33.45,33.45,284896.0,27.0999,27.0999,27.0191,27.0191,284896.0
2016-05-11 11:30:00,33.46,33.46,33.36,33.39,175775.0,27.0272,27.0272,26.9464,26.9706,175775.0
2016-05-11 12:00:00,33.39,33.43,33.33,33.34,96695.0,26.9706,27.0029,26.9222,26.9302,96695.0
2016-05-11 12:30:00,33.33,33.37,33.32,33.34,63355.0,26.9222,26.9545,26.9141,26.9302,63355.0
2016-05-11 13:00:00,33.33,33.34,33.26,33.26,104354.0,26.9222,26.9302,26.8656,26.8656,104354.0
2016-05-11 13:30:00,33.27,33.28,33.21,33.27,105493.0,26.8737,26.8818,26.8252,26.8737,105493.0
2016-05-11 14:00:00,33.27,33.28,33.16,33.23,150212.0,26.8737,26.8818,26.7849,26.8414,150212.0
2016-05-11 14:30:00,33.23,33.24,33.14,33.16,187622.0,26.8414,26.8495,26.7687,26.7849,187622.0
2016-05-11 15:00:00,33.16,33.25,33.14,33.18,157208.0,26.7849,26.8575,26.7687,26.801,157208.0
2016-05-11 15:30:00,33.18,33.21,33.13,33.14,375146.0,26.801,26.8252,26.7606,26.7687,375146.0
2016-05-12 09:30:00,33.3,33.4,33.19,33.34,83527.0,26.8979,26.9787,26.8091,26.9302,83527.0
2016-05-12 10:00:00,33.34,33.42,33.27,33.38,130039.0,26.9302,26.9949,26.8737,26.9626,130039.0
2016-05-12 10:30:00,33.37,33.43,33.29,33.43,111543.0,26.9545,27.0029,26.8899,27.0029,111543.0
2016-05-12 11:00:00,33.43,33.43,33.33,33.37,140480.0,27.0029,27.0029,26.9222,26.9545,140480.0
2016-05-12 11:30:00,33.38,33.44,33.36,33.38,60401.0,26.9626,27.011,26.9464,26.9626,60401.0
2016-05-12 12:00:00,33.38,33.39,33.32,33.38,47553.0,26.9626,26.9706,26.9141,26.9626,47553.0
2016-05-12 12:30:00,33.38,33.42,33.32,33.39,101023.0,26.9626,26.9949,26.9141,26.9706,101023.0
2016-05-12 13:00:00,33.39,33.41,33.33,33.39,58810.0,26.9706,26.9868,26.9222,26.9706,58810.0
2016-05-12 13:30:00,33.39,33.49,33.31,33.48,89461.0,26.9706,27.0514,26.906,27.0433,89461.0
2016-05-12 14:00:00,33.47,33.55,33.47,33.55,101625.0,27.0353,27.0999,27.0353,27.0999,101625.0
2016-05-12 14:30:00,33.54,33.59,33.51,33.55,96637.0,27.0918,27.1322,27.0676,27.0999,96637.0
2016-05-12 15:00:00,33.55,33.57,33.5,33.52,122049.0,27.0999,27.116,27.0595,27.0756,122049.0
2016-05-12 15:30:00,33.52,33.58,33.52,33.56,530836.0,27.0756,27.1241,27.0756,27.108,530836.0
2016-05-13 09:30:00,33.42,33.51,33.28,33.3,291499.0,26.9949,27.0676,26.8818,26.8979,291499.0
2016-05-13 10:00:00,33.31,33.49,33.29,33.41,188683.0,26.906,27.0514,26.8899,26.9868,188683.0
2016-05-13 10:30:00,33.4,33.47,33.36,33.45,131873.0,26.9787,27.0353,26.9464,27.0191,131873.0
2016-05-13 11:00:00,33.45,33.5,33.42,33.49,88924.0,27.0191,27.0595,26.9949,27.0514,88924.0
2016-05-13 11:30:00,33.49,33.5,33.41,33.41,56039.0,27.0514,27.0595,26.9868,26.9868,56039.0
2016-05-13 12:00:00,33.4,33.43,33.33,33.4,73111.0,26.9787,27.0029,26.9222,26.9787,73111.0
2016-05-13 12:30:00,33.4,33.43,33.35,33.37,45687.0,26.9787,27.0029,26.9383,26.9545,45687.0
2016-05-13 13:00:00,33.38,33.41,33.29,33.31,63996.0,26.9626,26.9868,26.8899,26.906,63996.0
2016-05-13 13:30:00,33.32,33.38,33.28,33.3,92160.0,26.9141,26.9626,26.8818,26.8979,92160.0
2016-05-13 14:00:00,33.3,33.3,33.21,33.22,187084.0,26.8979,26.8979,26.8252,26.8333,187084.0
2016-05-13 14:30:00,33.22,33.25,33.16,33.24,78275.0,26.8333,26.8575,26.7849,26.8495,78275.0
2016-05-13 15:00:00,33.23,33.27,33.19,33.25,137536.0,26.8414,26.8737,26.8091,26.8575,137536.0
2016-05-13 15:30:00,33.26,33.26,33.22,33.24,447256.0,26.8656,26.8656,26.8333,26.8495,447256.0
2016-05-16 09:30:00,33.21,33.29,33.09,33.13,287669.0,26.8252,26.8899,26.7283,26.7606,287669.0
2016-05-16 10:00:00,33.13,33.19,33.04,33.05,613471.0,26.7606,26.8091,26.6879,26.696,613471.0
2016-05-16 10:30:00,33.04,33.1,33.0,33.05,605111.0,26.6879,26.7364,26.6556,26.696,605111.0
2016-05-16 11:00:00,33.06,33.12,33.03,33.05,285885.0,26.7041,26.7525,26.6798,26.696,285885.0
2016-05-16 11:30:00,33.05,33.11,33.03,33.08,200874.0,26.696,26.7445,26.6798,26.7202,200874.0
2016-05-16 12:00:00,33.08,33.17,33.07,33.09,192310.0,26.7202,26.7929,26.7122,26.7283,192310.0
2016-05-16 12:30:00,33.09,33.21,33.08,33.18,150885.0,26.7283,26.8252,26.7202,26.801,150885.0
2016-05-16 13:00:00,33.19,33.24,33.15,33.2,110684.0,26.8091,26.8495,26.7768,26.8172,110684.0
2016-05-16 13:30:00,33.21,33.21,33.09,33.11,236414.0,26.8252,26.8252,26.7283,26.7445,236414.0
2016-05-16 14:00:00,33.11,33.13,33.1,33.12,234645.0,26.7445,26.7606,26.7364,26.7525,234645.0
2016-05-16 14:30:00,33.11,33.19,33.11,33.16,181767.0,26.7445,26.8091,26.7445,26.7849,181767.0
2016-05-16 15:00:00,33.15,33.17,33.1,33.1,145295.0,26.7768,26.7929,26.7364,26.7364,145295.0
2016-05-16 15:30:00,33.1,33.12,33.03,33.05,642257.0,26.7364,26.7525,26.6798,26.696,642257.0
2016-05-17 09:30:00,33.02,33.18,32.95,33.13,842987.0,26.6718,26.801,26.6152,26.7606,842987.0
2016-05-17 10:00:00,33.14,33.16,33.05,33.12,311882.0,26.7687,26.7849,26.696,26.7525,311882.0
2016-05-17 10:30:00,33.13,33.19,33.1,33.12,271106.0,26.7606,26.8091,26.7364,26.7525,271106.0
2016-05-17 11:00:00,33.12,33.17,33.04,33.16,274866.0,26.7525,26.7929,26.6879,26.7849,274866.0
2016-05-17 11:30:00,33.15,33.2,33.13,33.19,189311.0,26.7768,26.8172,26.7606,26.8091,189311.0
2016-05-17 12:00:00,33.18,33.19,33.02,33.04,173390.0,26.801,26.8091,26.6718,26.6879,173390.0
2016-05-17 12:30:00,33.03,33.03,32.96,33.0,133977.0,26.6798,26.6798,26.6233,26.6556,133977.0
2016-05-17 13:00:00,33.0,33.03,32.95,33.01,89528.0,26.6556,26.6798,26.6152,26.6637,89528.0
2016-05-17 13:30:00,33.0,33.07,32.93,32.94,145674.0,26.6556,26.7122,26.5991,26.6071,145674.0
2016-05-17 14:00:00,32.94,32.99,32.78,32.84,159296.0,26.6071,26.6475,26.4779,26.5264,159296.0
2016-05-17 14:30:00,32.83,32.86,32.77,32.84,152777.0,26.5183,26.5425,26.4698,26.5264,152777.0
2016-05-17 15:00:00,32.85,32.9,32.73,32.76,235433.0,26.5345,26.5748,26.4375,26.4618,235433.0
2016-05-17 15:30:00,32.75,32.86,32.74,32.82,1049002.0,26.4537,26.5425,26.4456,26.5102,1049002.0
2016-05-18 09:30:00,32.45,32.68,31.98,32.05,1439038.0,26.2114,26.3971,25.8317,25.8883,1439038.0
2016-05-18 10:00:00,32.05,32.28,32.0,32.23,980747.0,25.8883,26.074,25.8479,26.0336,980747.0
2016-05-18 10:30:00,32.23,32.4,32.05,32.3,471411.0,26.0336,26.171,25.8883,26.0902,471411.0
2016-05-18 11:00:00,32.3,32.38,32.22,32.31,462247.0,26.0902,26.1548,26.0256,26.0983,462247.0
2016-05-18 11:30:00,32.3,32.32,32.27,32.3,362229.0,26.0902,26.1063,26.066,26.0902,362229.0
2016-05-18 12:00:00,32.3,32.36,32.3,32.33,289032.0,26.0902,26.1387,26.0902,26.1144,289032.0
2016-05-18 12:30:00,32.33,32.37,32.33,32.35,408100.0,26.1144,26.1467,26.1144,26.1306,408100.0
2016-05-18 13:00:00,32.35,32.39,32.34,32.38,380578.0,26.1306,26.1629,26.1225,26.1548,380578.0
2016-05-18 13:30:00,32.38,32.57,32.38,32.46,495923.0,26.1548,26.3083,26.1548,26.2194,495923.0
2016-05-18 14:00:00,32.46,32.48,32.23,32.25,486661.0,26.2194,26.2356,26.0336,26.0498,486661.0
2016-05-18 14:30:00,32.25,32.43,32.2,32.43,788838.0,26.0498,26.1952,26.0094,26.1952,788838.0
2016-05-18 15:00:00,32.44,32.46,32.21,32.22,1417499.0,26.2033,26.2194,26.0175,26.0256,1417499.0
2016-05-18 15:30:00,32.23,32.38,32.14,32.38,2160034.0,26.0336,26.1548,25.961,26.1548,2160034.0
2016-05-19 09:30:00,32.24,32.27,32.06,32.06,331874.0,26.0417,26.066,25.8963,25.8963,331874.0
2016-05-19 10:00:00,32.07,32.33,32.06,32.31,242074.0,25.9044,26.1144,25.8963,26.0983,242074.0
2016-05-19 10:30:00,32.31,32.38,32.21,32.33,330941.0,26.0983,26.1548,26.0175,26.1144,330941.0
2016-05-19 11:00:00,32.33,32.49,32.27,32.44,429280.0,26.1144,26.2437,26.066,26.2033,429280.0
2016-05-19 11:30:00,32.44,32.61,32.42,32.56,398322.0,26.2033,26.3406,26.1871,26.3002,398322.0
2016-05-19 12:00:00,32.56,32.61,32.47,32.52,181891.0,26.3002,26.3406,26.2275,26.2679,181891.0
2016-05-19 12:30:00,32.52,32.53,32.43,32.43,183208.0,26.2679,26.276,26.1952,26.1952,183208.0
2016-05-19 13:00:00,32.43,32.59,32.43,32.58,271349.0,26.1952,26.3244,26.1952,26.3164,271349.0
2016-05-19 13:30:00,32.58,32.64,32.56,32.6,233384.0,26.3164,26.3648,26.3002,26.3325,233384.0
2016-05-19 14:00:00,32.6,32.69,32.57,32.61,208370.0,26.3325,26.4052,26.3083,26.3406,208370.0
2016-05-19 14:30:00,32.61,32.62,32.53,32.55,210983.0,26.3406,26.3487,26.276,26.2921,210983.0
2016-05-19 15:00:00,32.55,32.66,32.55,32.63,295728.0,26.2921,26.381,26.2921,26.3567,295728.0
2016-05-19 15:30:00,32.63,32.65,32.56,32.56,810448.0,26.3567,26.3729,26.3002,26.3002,810448.0
2016-05-20 09:30:00,32.73,32.96,32.65,32.95,534897.0,26.4375,26.6233,26.3729,26.6152,534897.0
2016-05-20 10:00:00,32.96,33.06,32.94,32.99,425783.0,26.6233,26.7041,26.6071,26.6475,425783.0
2016-05-20 10:30:00,33.0,33.09,32.99,33.05,278603.0,26.6556,26.7283,26.6475,26.696,278603.0
2016-05-20 11:00:00,33.04,33.07,33.02,33.07,97417.0,26.6879,26.7122,26.6718,26.7122,97417.0
2016-05-20 11:30:00,33.06,33.08,33.04,33.04,103370.0,26.7041,26.7202,26.6879,26.6879,103370.0
2016-05-20 12:00:00,33.05,33.09,33.02,33.06,213255.0,26.696,26.7283,26.6718,26.7041,213255.0
2016-05-20 12:30:00,33.05,33.06,33.02,33.02,78401.0,26.696,26.7041,26.6718,26.6718,78401.0
2016-05-20 13:00:00,33.02,33.03,32.93,32.93,124869.0,26.6718,26.6798,26.5991,26.5991,124869.0
2016-05-20 13:30:00,32.93,32.93,32.84,32.89,147194.0,26.5991,26.5991,26.5264,26.5668,147194.0
2016-05-20 14:00:00,32.89,33.01,32.89,33.0,138057.0,26.5668,26.6637,26.5668,26.6556,138057.0
2016-05-20 14:30:00,33.0,33.04,32.98,32.99,145690.0,26.6556,26.6879,26.6395,26.6475,145690.0
2016-05-20 15:00:00,33.0,33.0,32.93,32.97,177459.0,26.6556,26.6556,26.5991,26.6314,177459.0
2016-05-20 15:30:00,32.97,33.0,32.94,32.99,482937.0,26.6314,26.6556,26.6071,26.6475,482937.0
2016-05-23 09:30:00,32.94,33.06,32.86,32.94,146903.0,26.6071,26.7041,26.5425,26.6071,146903.0
2016-05-23 10:00:00,32.94,33.0,32.9,32.95,91376.0,26.6071,26.6556,26.5748,26.6152,91376.0
2016-05-23 10:30:00,32.94,32.98,32.9,32.95,99512.0,26.6071,26.6395,26.5748,26.6152,99512.0
2016-05-23 11:00:00,32.94,32.96,32.88,32.96,108094.0,26.6071,26.6233,26.5587,26.6233,108094.0
2016-05-23 11:30:00,32.96,32.96,32.86,32.91,81776.0,26.6233,26.6233,26.5425,26.5829,81776.0
2016-05-23 12:00:00,32.92,32.98,32.9,32.96,68243.0,26.591,26.6395,26.5748,26.6233,68243.0
2016-05-23 12:30:00,32.95,33.0,32.93,32.98,118889.0,26.6152,26.6556,26.5991,26.6395,118889.0
2016-05-23 13:00:00,32.99,33.0,32.95,32.99,57101.0,26.6475,26.6556,26.6152,26.6475,57101.0
2016-05-23 13:30:00,32.99,33.02,32.94,33.02,76245.0,26.6475,26.6718,26.6071,26.6718,76245.0
2016-05-23 14:00:00,33.01,33.02,32.95,33.0,114194.0,26.6637,26.6718,26.6152,26.6556,114194.0
2016-05-23 14:30:00,33.0,33.03,32.98,33.0,90833.0,26.6556,26.6798,26.6395,26.6556,90833.0
2016-05-23 15:00:00,33.0,33.03,32.99,33.0,120139.0,26.6556,26.6798,26.6475,26.6556,120139.0
2016-05-23 15:30:00,33.0,33.02,32.95,32.97,697727.0,26.6556,26.6718,26.6152,26.6314,697727.0
2016-05-24 09:30:00,33.2,33.81,33.07,33.59,630525.0,26.8172,27.3099,26.7122,27.1322,630525.0
2016-05-24 10:00:00,33.59,33.65,33.46,33.6,290864.0,27.1322,27.1806,27.0272,27.1403,290864.0
2016-05-24 10:30:00,33.59,33.63,33.5,33.53,210806.0,27.1322,27.1645,27.0595,27.0837,210806.0
2016-05-24 11:00:00,33.53,33.54,33.42,33.42,125519.0,27.0837,27.0918,26.9949,26.9949,125519.0
2016-05-24 11:30:00,33.41,33.5,33.41,33.48,88460.0,26.9868,27.0595,26.9868,27.0433,88460.0
2016-05-24 12:00:00,33.48,33.49,33.44,33.48,69411.0,27.0433,27.0514,27.011,27.0433,69411.0
2016-05-24 12:30:00,33.47,33.5,33.44,33.46,112399.0,27.0353,27.0595,27.011,27.0272,112399.0
2016-05-24 13:00:00,33.47,33.49,33.4,33.45,94211.0,27.0353,27.0514,26.9787,27.0191,94211.0
2016-05-24 13:30:00,33.45,33.49,33.41,33.41,94820.0,27.0191,27.0514,26.9868,26.9868,94820.0
2016-05-24 14:00:00,33.41,33.49,33.41,33.46,113226.0,26.9868,27.0514,26.9868,27.0272,113226.0
2016-05-24 14:30:00,33.45,33.5,33.42,33.47,104459.0,27.0191,27.0595,26.9949,27.0353,104459.0
2016-05-24 15:00:00,33.47,33.55,33.45,33.51,186030.0,27.0353,27.0999,27.0191,27.0676,186030.0
2016-05-24 15:30:00,33.52,33.53,33.49,33.5,355163.0,27.0756,27.0837,27.0514,27.0595,355163.0
2016-05-25 09:30:00,33.52,33.58,33.42,33.45,146691.0,27.0756,27.1241,26.9949,27.0191,146691.0
2016-05-25 10:00:00,33.45,33.51,33.41,33.41,118231.0,27.0191,27.0676,26.9868,26.9868,118231.0
2016-05-25 10:30:00,33.42,33.51,33.36,33.42,136514.0,26.9949,27.0676,26.9464,26.9949,136514.0
2016-05-25 11:00:00,33.42,33.47,33.4,33.44,60429.0,26.9949,27.0353,26.9787,27.011,60429.0
2016-05-25 11:30:00,33.44,33.46,33.34,33.37,57645.0,27.011,27.0272,26.9302,26.9545,57645.0
2016-05-25 12:00:00,33.37,33.41,33.3,33.32,99866.0,26.9545,26.9868,26.8979,26.9141,99866.0
2016-05-25 12:30:00,33.32,33.32,33.29,33.3,44971.0,26.9141,26.9141,26.8899,26.8979,44971.0
2016-05-25 13:00:00,33.3,33.37,33.29,33.32,71389.0,26.8979,26.9545,26.8899,26.9141,71389.0
2016-05-25 13:30:00,33.33,33.33,33.24,33.29,121552.0,26.9222,26.9222,26.8495,26.8899,121552.0
2016-05-25 14:00:00,33.29,33.32,33.26,33.27,135690.0,26.8899,26.9141,26.8656,26.8737,135690.0
2016-05-25 14:30:00,33.27,33.32,33.22,33.24,116399.0,26.8737,26.9141,26.8333,26.8495,116399.0
2016-05-25 15:00:00,33.23,33.33,33.23,33.33,160045.0,26.8414,26.9222,26.8414,26.9222,160045.0
2016-05-25 15:30:00,33.32,33.33,33.25,33.26,597275.0,26.9141,26.9222,26.8575,26.8656,597275.0
2016-05-26 09:30:00,33.22,33.34,33.17,33.28,197993.0,26.8333,26.9302,26.7929,26.8818,197993.0
2016-05-26 10:00:00,33.29,33.31,33.21,33.22,472133.0,26.8899,26.906,26.8252,26.8333,472133.0
2016-05-26 10:30:00,33.22,33.31,33.17,33.2,402221.0,26.8333,26.906,26.7929,26.8172,402221.0
2016-05-26 11:00:00,33.2,33.27,33.18,33.19,104536.0,26.8172,26.8737,26.801,26.8091,104536.0
2016-05-26 11:30:00,33.2,33.26,33.2,33.23,86926.0,26.8172,26.8656,26.8172,26.8414,86926.0
2016-05-26 12:00:00,33.24,33.27,33.21,33.23,82944.0,26.8495,26.8737,26.8252,26.8414,82944.0
2016-05-26 12:30:00,33.23,33.25,33.18,33.2,117774.0,26.8414,26.8575,26.801,26.8172,117774.0
2016-05-26 13:00:00,33.21,33.24,33.2,33.21,71092.0,26.8252,26.8495,26.8172,26.8252,71092.0
2016-05-26 13:30:00,33.21,33.27,33.21,33.23,89857.0,26.8252,26.8737,26.8252,26.8414,89857.0
2016-05-26 14:00:00,33.23,33.27,33.2,33.27,114622.0,26.8414,26.8737,26.8172,26.8737,114622.0
2016-05-26 14:30:00,33.27,33.29,33.23,33.26,185466.0,26.8737,26.8899,26.8414,26.8656,185466.0
2016-05-26 15:00:00,33.26,33.3,33.25,33.27,194277.0,26.8656,26.8979,26.8575,26.8737,194277.0
2016-05-26 15:30:00,33.27,33.29,33.25,33.25,585162.0,26.8737,26.8899,26.8575,26.8575,585162.0
2016-05-27 09:30:00,33.26,33.32,33.22,33.25,144559.0,26.8656,26.9141,26.8333,26.8575,144559.0
2016-05-27 10:00:00,33.25,33.28,33.2,33.21,169919.0,26.8575,26.8818,26.8172,26.8252,169919.0
2016-05-27 10:30:00,33.2,33.27,33.18,33.21,846747.0,26.8172,26.8737,26.801,26.8252,846747.0
2016-05-27 11:00:00,33.21,33.29,33.21,33.25,144955.0,26.8252,26.8899,26.8252,26.8575,144955.0
2016-05-27 11:30:00,33.25,33.32,33.24,33.29,173625.0,26.8575,26.9141,26.8495,26.8899,173625.0
2016-05-27 12:00:00,33.29,33.32,33.28,33.3,73732.0,26.8899,26.9141,26.8818,26.8979,73732.0
2016-05-27 12:30:00,33.3,33.3,33.26,33.26,68151.0,26.8979,26.8979,26.8656,26.8656,68151.0
2016-05-27 13:00:00,33.27,33.29,33.25,33.25,54243.0,26.8737,26.8899,26.8575,26.8575,54243.0
2016-05-27 13:30:00,33.25,33.27,33.2,33.23,132622.0,26.8575,26.8737,26.8172,26.8414,132622.0
2016-05-27 14:00:00,33.23,33.24,33.17,33.22,338049.0,26.8414,26.8495,26.7929,26.8333,338049.0
2016-05-27 14:30:00,33.22,33.25,33.19,33.2,261022.0,26.8333,26.8575,26.8091,26.8172,261022.0
2016-05-27 15:00:00,33.2,33.26,33.18,33.2,249171.0,26.8172,26.8656,26.801,26.8172,249171.0
2016-05-27 15:30:00,33.21,33.26,33.2,33.24,605883.0,26.8252,26.8656,26.8172,26.8495,605883.0
2016-05-31 09:30:00,33.34,33.43,33.25,33.36,184605.0,26.9302,27.0029,26.8575,26.9464,184605.0
2016-05-31 10:00:00,33.36,33.41,33.34,33.35,167551.0,26.9464,26.9868,26.9302,26.9383,167551.0
2016-05-31 10:30:00,33.36,33.39,33.25,33.32,94939.0,26.9464,26.9706,26.8575,26.9141,94939.0
2016-05-31 11:00:00,33.32,33.33,33.21,33.29,112893.0,26.9141,26.9222,26.8252,26.8899,112893.0
2016-05-31 11:30:00,33.28,33.28,33.18,33.2,82815.0,26.8818,26.8818,26.801,26.8172,82815.0
2016-05-31 12:00:00,33.19,33.23,33.14,33.17,99131.0,26.8091,26.8414,26.7687,26.7929,99131.0
2016-05-31 12:30:00,33.17,33.22,33.13,33.16,82749.0,26.7929,26.8333,26.7606,26.7849,82749.0
2016-05-31 13:00:00,33.16,33.22,33.12,33.2,68390.0,26.7849,26.8333,26.7525,26.8172,68390.0
2016-05-31 13:30:00,33.21,33.21,33.16,33.18,64478.0,26.8252,26.8252,26.7849,26.801,64478.0
2016-05-31 14:00:00,33.18,33.21,33.12,33.21,98838.0,26.801,26.8252,26.7525,26.8252,98838.0
2016-05-31 14:30:00,33.21,33.23,33.16,33.2,188566.0,26.8252,26.8414,26.7849,26.8172,188566.0
2016-05-31 15:00:00,33.2,33.3,33.18,33.3,229697.0,26.8172,26.8979,26.801,26.8979,229697.0
2016-05-31 15:30:00,33.3,33.45,33.28,33.3,1533981.0,26.8979,27.0191,26.8818,26.8979,1533981.0
2016-06-01 09:30:00,33.22,33.27,33.16,33.22,157359.0,26.8333,26.8737,26.7849,26.8333,157359.0
2016-06-01 10:00:00,33.22,33.33,33.2,33.3,176379.0,26.8333,26.9222,26.8172,26.8979,176379.0
2016-06-01 10:30:00,33.3,33.39,33.3,33.38,180013.0,26.8979,26.9706,26.8979,26.9626,180013.0
2016-06-01 11:00:00,33.38,33.45,33.28,33.29,153434.0,26.9626,27.0191,26.8818,26.8899,153434.0
2016-06-01 11:30:00,33.29,33.31,33.23,33.28,165332.0,26.8899,26.906,26.8414,26.8818,165332.0
2016-06-01 12:00:00,33.27,33.34,33.25,33.34,141072.0,26.8737,26.9302,26.8575,26.9302,141072.0
2016-06-01 12:30:00,33.33,33.4,33.3,33.39,196708.0,26.9222,26.9787,26.8979,26.9706,196708.0
2016-06-01 13:00:00,33.39,33.42,33.33,33.34,167960.0,26.9706,26.9949,26.9222,26.9302,167960.0
2016-06-01 13:30:00,33.34,33.37,33.28,33.33,137938.0,26.9302,26.9545,26.8818,26.9222,137938.0
2016-06-01 14:00:00,33.33,33.38,33.29,33.36,244614.0,26.9222,26.9626,26.8899,26.9464,244614.0
2016-06-01 14:30:00,33.36,33.43,33.32,33.43,168845.0,26.9464,27.0029,26.9141,27.0029,168845.0
2016-06-01 15:00:00,33.43,33.44,33.35,33.38,271505.0,27.0029,27.011,26.9383,26.9626,271505.0
2016-06-01 15:30:00,33.39,33.43,33.38,33.4,543981.0,26.9706,27.0029,26.9626,26.9787,543981.0
2016-06-02 09:30:00,32.83,33.23,32.73,33.16,430551.0,26.5183,26.8414,26.4375,26.7849,430551.0
2016-06-02 10:00:00,33.16,33.29,33.12,33.16,464018.0,26.7849,26.8899,26.7525,26.7849,464018.0
2016-06-02 10:30:00,33.16,33.25,33.06,33.08,180290.0,26.7849,26.8575,26.7041,26.7202,180290.0
2016-06-02 11:00:00,33.08,33.14,33.05,33.06,168582.0,26.7202,26.7687,26.696,26.7041,168582.0
2016-06-02 11:30:00,33.06,33.13,33.05,33.07,137822.0,26.7041,26.7606,26.696,26.7122,137822.0
2016-06-02 12:00:00,33.07,33.14,33.02,33.02,78601.0,26.7122,26.7687,26.6718,26.6718,78601.0
2016-06-02 12:30:00,33.02,33.11,33.01,33.1,76406.0,26.6718,26.7445,26.6637,26.7364,76406.0
2016-06-02 13:00:00,33.11,33.14,33.1,33.11,92963.0,26.7445,26.7687,26.7364,26.7445,92963.0
2016-06-02 13:30:00,33.1,33.18,33.1,33.17,107989.0,26.7364,26.801,26.7364,26.7929,107989.0
2016-06-02 14:00:00,33.18,33.22,33.15,33.18,132307.0,26.801,26.8333,26.7768,26.801,132307.0
2016-06-02 14:30:00,33.19,33.21,33.13,33.13,106646.0,26.8091,26.8252,26.7606,26.7606,106646.0
2016-06-02 15:00:00,33.14,33.19,33.12,33.16,140147.0,26.7687,26.8091,26.7525,26.7849,140147.0
2016-06-02 15:30:00,33.16,33.17,33.09,33.16,290240.0,26.7849,26.7929,26.7283,26.7849,290240.0
2016-06-03 09:30:00,32.81,32.93,32.6,32.76,426796.0,26.5021,26.5991,26.3325,26.4618,426796.0
2016-06-03 10:00:00,32.75,32.76,32.64,32.69,264881.0,26.4537,26.4618,26.3648,26.4052,264881.0
2016-06-03 10:30:00,32.7,32.85,32.69,32.84,265721.0,26.4133,26.5345,26.4052,26.5264,265721.0
2016-06-03 11:00:00,32.84,32.89,32.77,32.86,112446.0,26.5264,26.5668,26.4698,26.5425,112446.0
2016-06-03 11:30:00,32.87,32.99,32.86,32.97,150637.0,26.5506,26.6475,26.5425,26.6314,150637.0
2016-06-03 12:00:00,32.98,32.98,32.87,32.9,58526.0,26.6395,26.6395,26.5506,26.5748,58526.0
2016-06-03 12:30:00,32.89,32.93,32.84,32.86,546461.0,26.5668,26.5991,26.5264,26.5425,546461.0
2016-06-03 13:00:00,32.86,32.9,32.83,32.84,115520.0,26.5425,26.5748,26.5183,26.5264,115520.0
2016-06-03 13:30:00,32.84,32.89,32.81,32.88,60061.0,26.5264,26.5668,26.5021,26.5587,60061.0
2016-06-03 14:00:00,32.89,32.9,32.83,32.86,89116.0,26.5668,26.5748,26.5183,26.5425,89116.0
2016-06-03 14:30:00,32.86,32.99,32.86,32.93,88201.0,26.5425,26.6475,26.5425,26.5991,88201.0
2016-06-03 15:00:00,32.93,32.94,32.87,32.91,88834.0,26.5991,26.6071,26.5506,26.5829,88834.0
2016-06-03 15:30:00,32.91,32.93,32.85,32.87,244389.0,26.5829,26.5991,26.5345,26.5506,244389.0
2016-06-06 09:30:00,32.86,33.04,32.86,32.97,122435.0,26.5425,26.6879,26.5425,26.6314,122435.0
2016-06-06 10:00:00,32.98,33.04,32.94,32.94,71311.0,26.6395,26.6879,26.6071,26.6071,71311.0
2016-06-06 10:30:00,32.95,33.01,32.92,32.92,88508.0,26.6152,26.6637,26.591,26.591,88508.0
2016-06-06 11:00:00,32.91,32.92,32.83,32.85,59712.0,26.5829,26.591,26.5183,26.5345,59712.0
2016-06-06 11:30:00,32.86,32.87,32.81,32.82,67960.0,26.5425,26.5506,26.5021,26.5102,67960.0
2016-06-06 12:00:00,32.82,32.82,32.71,32.75,90336.0,26.5102,26.5102,26.4214,26.4537,90336.0
2016-06-06 12:30:00,32.75,32.82,32.71,32.77,60089.0,26.4537,26.5102,26.4214,26.4698,60089.0
2016-06-06 13:00:00,32.77,32.85,32.75,32.84,46752.0,26.4698,26.5345,26.4537,26.5264,46752.0
2016-06-06 13:30:00,32.85,32.86,32.81,32.83,114545.0,26.5345,26.5425,26.5021,26.5183,114545.0
2016-06-06 14:00:00,32.83,32.89,32.79,32.87,85873.0,26.5183,26.5668,26.486,26.5506,85873.0
2016-06-06 14:30:00,32.87,32.88,32.83,32.83,64635.0,26.5506,26.5587,26.5183,26.5183,64635.0
2016-06-06 15:00:00,32.84,32.86,32.78,32.79,97234.0,26.5264,26.5425,26.4779,26.486,97234.0
2016-06-06 15:30:00,32.79,32.81,32.74,32.77,412981.0,26.486,26.5021,26.4456,26.4698,412981.0
2016-06-07 09:30:00,32.87,32.95,32.76,32.81,198103.0,26.5506,26.6152,26.4618,26.5021,198103.0
2016-06-07 10:00:00,32.8,32.83,32.74,32.76,90476.0,26.4941,26.5183,26.4456,26.4618,90476.0
2016-06-07 10:30:00,32.77,32.81,32.75,32.8,88594.0,26.4698,26.5021,26.4537,26.4941,88594.0
2016-06-07 11:00:00,32.81,32.85,32.73,32.75,268645.0,26.5021,26.5345,26.4375,26.4537,268645.0
2016-06-07 11:30:00,32.75,32.8,32.73,32.78,63656.0,26.4537,26.4941,26.4375,26.4779,63656.0
2016-06-07 12:00:00,32.78,32.8,32.72,32.74,128641.0,26.4779,26.4941,26.4294,26.4456,128641.0
2016-06-07 12:30:00,32.74,32.75,32.72,32.75,83058.0,26.4456,26.4537,26.4294,26.4537,83058.0
2016-06-07 13:00:00,32.74,32.75,32.68,32.7,166944.0,26.4456,26.4537,26.3971,26.4133,166944.0
2016-06-07 13:30:00,32.69,32.73,32.67,32.67,101466.0,26.4052,26.4375,26.3891,26.3891,101466.0
2016-06-07 14:00:00,32.68,32.68,32.65,32.66,80581.0,26.3971,26.3971,26.3729,26.381,80581.0
2016-06-07 14:30:00,32.66,32.66,32.63,32.63,117455.0,26.381,26.381,26.3567,26.3567,117455.0
2016-06-07 15:00:00,32.64,32.64,32.58,32.61,207649.0,26.3648,26.3648,26.3164,26.3406,207649.0
2016-06-07 15:30:00,32.61,32.61,32.51,32.54,713990.0,26.3406,26.3406,26.2598,26.2841,713990.0
2016-06-08 09:30:00,32.45,32.7,32.4,32.65,181695.0,26.2114,26.4133,26.171,26.3729,181695.0
2016-06-08 10:00:00,32.65,32.71,32.56,32.68,186781.0,26.3729,26.4214,26.3002,26.3971,186781.0
2016-06-08 10:30:00,32.67,32.76,32.66,32.71,117130.0,26.3891,26.4618,26.381,26.4214,117130.0
2016-06-08 11:00:00,32.71,32.75,32.66,32.72,99015.0,26.4214,26.4537,26.381,26.4294,99015.0
2016-06-08 11:30:00,32.72,32.81,32.71,32.76,82280.0,26.4294,26.5021,26.4214,26.4618,82280.0
2016-06-08 12:00:00,32.76,32.82,32.75,32.8,57957.0,26.4618,26.5102,26.4537,26.4941,57957.0
2016-06-08 12:30:00,32.8,32.82,32.72,32.75,115906.0,26.4941,26.5102,26.4294,26.4537,115906.0
2016-06-08 13:00:00,32.76,32.79,32.72,32.73,65037.0,26.4618,26.486,26.4294,26.4375,65037.0
2016-06-08 13:30:00,32.73,32.78,32.71,32.77,74287.0,26.4375,26.4779,26.4214,26.4698,74287.0
2016-06-08 14:00:00,32.77,32.83,32.75,32.83,132882.0,26.4698,26.5183,26.4537,26.5183,132882.0
2016-06-08 14:30:00,32.83,32.86,32.81,32.81,108894.0,26.5183,26.5425,26.5021,26.5021,108894.0
2016-06-08 15:00:00,32.81,32.85,32.78,32.8,127233.0,26.5021,26.5345,26.4779,26.4941,127233.0
2016-06-08 15:30:00,32.8,32.85,32.78,32.82,306787.0,26.4941,26.5345,26.4779,26.5102,306787.0
2016-06-09 09:30:00,32.71,32.83,32.63,32.8,137211.0,26.4214,26.5183,26.3567,26.4941,137211.0
2016-06-09 10:00:00,32.8,32.83,32.7,32.8,132180.0,26.4941,26.5183,26.4133,26.4941,132180.0
2016-06-09 10:30:00,32.81,32.89,32.75,32.87,169809.0,26.5021,26.5668,26.4537,26.5506,169809.0
2016-06-09 11:00:00,32.87,32.88,32.81,32.82,100064.0,26.5506,26.5587,26.5021,26.5102,100064.0
2016-06-09 11:30:00,32.82,32.82,32.76,32.81,77074.0,26.5102,26.5102,26.4618,26.5021,77074.0
2016-06-09 12:00:00,32.8,32.86,32.79,32.86,54324.0,26.4941,26.5425,26.486,26.5425,54324.0
2016-06-09 12:30:00,32.85,32.87,32.82,32.84,73705.0,26.5345,26.5506,26.5102,26.5264,73705.0
2016-06-09 13:00:00,32.84,32.91,32.81,32.88,103329.0,26.5264,26.5829,26.5021,26.5587,103329.0
2016-06-09 13:30:00,32.88,32.89,32.81,32.87,48598.0,26.5587,26.5668,26.5021,26.5506,48598.0
2016-06-09 14:00:00,32.86,32.88,32.84,32.85,79747.0,26.5425,26.5587,26.5264,26.5345,79747.0
2016-06-09 14:30:00,32.85,32.88,32.84,32.88,112076.0,26.5345,26.5587,26.5264,26.5587,112076.0
2016-06-09 15:00:00,32.87,32.89,32.8,32.86,326696.0,26.5506,26.5668,26.4941,26.5425,326696.0
2016-06-09 15:30:00,32.85,32.89,32.84,32.87,443495.0,26.5345,26.5668,26.5264,26.5506,443495.0
2016-06-10 09:30:00,32.65,32.75,32.59,32.63,243489.0,26.3729,26.4537,26.3244,26.3567,243489.0
2016-06-10 10:00:00,32.63,32.81,32.62,32.79,210879.0,26.3567,26.5021,26.3487,26.486,210879.0
2016-06-10 10:30:00,32.79,32.84,32.76,32.84,107232.0,26.486,26.5264,26.4618,26.5264,107232.0
2016-06-10 11:00:00,32.84,32.92,32.8,32.84,189091.0,26.5264,26.591,26.4941,26.5264,189091.0
2016-06-10 11:30:00,32.84,32.86,32.75,32.8,189221.0,26.5264,26.5425,26.4537,26.4941,189221.0
2016-06-10 12:00:00,32.8,32.85,32.73,32.73,597309.0,26.4941,26.5345,26.4375,26.4375,597309.0
2016-06-10 12:30:00,32.73,32.86,32.72,32.85,150665.0,26.4375,26.5425,26.4294,26.5345,150665.0
2016-06-10 13:00:00,32.85,32.85,32.78,32.84,73303.0,26.5345,26.5345,26.4779,26.5264,73303.0
2016-06-10 13:30:00,32.83,32.84,32.66,32.68,112802.0,26.5183,26.5264,26.381,26.3971,112802.0
2016-06-10 14:00:00,32.68,32.71,32.61,32.62,302110.0,26.3971,26.4214,26.3406,26.3487,302110.0
2016-06-10 14:30:00,32.63,32.68,32.6,32.63,124281.0,26.3567,26.3971,26.3325,26.3567,124281.0
2016-06-10 15:00:00,32.63,32.64,32.56,32.64,162534.0,26.3567,26.3648,26.3002,26.3648,162534.0
2016-06-10 15:30:00,32.64,32.72,32.63,32.67,446674.0,26.3648,26.4294,26.3567,26.3891,446674.0
2016-06-13 09:30:00,32.68,32.85,32.67,32.68,477148.0,26.3971,26.5345,26.3891,26.3971,477148.0
2016-06-13 10:00:00,32.68,32.77,32.65,32.76,209473.0,26.3971,26.4698,26.3729,26.4618,209473.0
2016-06-13 10:30:00,32.75,32.79,32.67,32.75,129662.0,26.4537,26.486,26.3891,26.4537,129662.0
2016-06-13 11:00:00,32.75,32.76,32.7,32.71,103219.0,26.4537,26.4618,26.4133,26.4214,103219.0
2016-06-13 11:30:00,32.7,32.71,32.55,32.57,108644.0,26.4133,26.4214,26.2921,26.3083,108644.0
2016-06-13 12:00:00,32.57,32.61,32.52,32.54,67977.0,26.3083,26.3406,26.2679,26.2841,67977.0
2016-06-13 12:30:00,32.55,32.65,32.54,32.63,88998.0,26.2921,26.3729,26.2841,26.3567,88998.0
2016-06-13 13:00:00,32.63,32.65,32.56,32.61,67858.0,26.3567,26.3729,26.3002,26.3406,67858.0
2016-06-13 13:30:00,32.61,32.61,32.47,32.51,73906.0,26.3406,26.3406,26.2275,26.2598,73906.0
2016-06-13 14:00:00,32.51,32.54,32.44,32.45,81396.0,26.2598,26.2841,26.2033,26.2114,81396.0
2016-06-13 14:30:00,32.45,32.49,32.42,32.42,128388.0,26.2114,26.2437,26.1871,26.1871,128388.0
2016-06-13 15:00:00,32.42,32.42,32.33,32.36,176199.0,26.1871,26.1871,26.1144,26.1387,176199.0
2016-06-13 15:30:00,32.36,32.38,32.29,32.34,500144.0,26.1387,26.1548,26.0821,26.1225,500144.0
2016-06-14 09:30:00,32.31,32.39,32.18,32.28,282933.0,26.0983,26.1629,25.9933,26.074,282933.0
2016-06-14 10:00:00,32.27,32.29,32.14,32.19,233880.0,26.066,26.0821,25.961,26.0013,233880.0
2016-06-14 10:30:00,32.18,32.25,32.07,32.12,174636.0,25.9933,26.0498,25.9044,25.9448,174636.0
2016-06-14 11:00:00,32.12,32.19,32.09,32.14,197112.0,25.9448,26.0013,25.9206,25.961,197112.0
2016-06-14 11:30:00,32.15,32.18,32.13,32.15,70705.0,25.969,25.9933,25.9529,25.969,70705.0
2016-06-14 12:00:00,32.15,32.24,32.12,32.23,88647.0,25.969,26.0417,25.9448,26.0336,88647.0
2016-06-14 12:30:00,32.23,32.23,32.14,32.16,52553.0,26.0336,26.0336,25.961,25.9771,52553.0
2016-06-14 13:00:00,32.17,32.18,32.12,32.13,114544.0,25.9852,25.9933,25.9448,25.9529,114544.0
2016-06-14 13:30:00,32.12,32.15,32.06,32.07,283766.0,25.9448,25.969,25.8963,25.9044,283766.0
2016-06-14 14:00:00,32.07,32.17,32.06,32.16,145304.0,25.9044,25.9852,25.8963,25.9771,145304.0
2016-06-14 14:30:00,32.16,32.17,32.07,32.08,77325.0,25.9771,25.9852,25.9044,25.9125,77325.0
2016-06-14 15:00:00,32.07,32.15,32.03,32.15,290938.0,25.9044,25.969,25.8721,25.969,290938.0
2016-06-14 15:30:00,32.15,32.16,32.08,32.08,476477.0,25.969,25.9771,25.9125,25.9125,476477.0
2016-06-15 09:30:00,32.03,32.17,31.92,31.94,362592.0,25.8721,25.9852,25.7832,25.7994,362592.0
2016-06-15 10:00:00,31.94,32.05,31.92,32.01,193203.0,25.7994,25.8883,25.7832,25.8559,193203.0
2016-06-15 10:30:00,32.02,32.12,32.0,32.01,128858.0,25.864,25.9448,25.8479,25.8559,128858.0
2016-06-15 11:00:00,32.01,32.06,31.98,31.99,116219.0,25.8559,25.8963,25.8317,25.8398,116219.0
2016-06-15 11:30:00,31.99,31.99,31.82,31.84,117573.0,25.8398,25.8398,25.7025,25.7186,117573.0
2016-06-15 12:00:00,31.84,31.85,31.77,31.81,131654.0,25.7186,25.7267,25.6621,25.6944,131654.0
2016-06-15 12:30:00,31.81,31.84,31.71,31.71,79298.0,25.6944,25.7186,25.6136,25.6136,79298.0
2016-06-15 13:00:00,31.71,31.76,31.69,31.75,158901.0,25.6136,25.654,25.5975,25.6459,158901.0
2016-06-15 13:30:00,31.76,31.82,31.74,31.8,116337.0,25.654,25.7025,25.6379,25.6863,116337.0
2016-06-15 14:00:00,31.81,31.86,31.7,31.82,248025.0,25.6944,25.7348,25.6055,25.7025,248025.0
2016-06-15 14:30:00,31.83,31.92,31.79,31.92,200512.0,25.7106,25.7832,25.6782,25.7832,200512.0
2016-06-15 15:00:00,31.91,31.92,31.83,31.87,215560.0,25.7752,25.7832,25.7106,25.7429,215560.0
2016-06-15 15:30:00,31.87,31.87,31.69,31.76,828808.0,25.7429,25.7429,25.5975,25.654,828808.0
2016-06-16 09:30:00,31.58,31.65,31.38,31.57,187304.0,25.5086,25.5652,25.3471,25.5005,187304.0
2016-06-16 10:00:00,31.56,31.68,31.55,31.62,113765.0,25.4925,25.5894,25.4844,25.5409,113765.0
2016-06-16 10:30:00,31.62,31.64,31.54,31.63,116440.0,25.5409,25.5571,25.4763,25.549,116440.0
2016-06-16 11:00:00,31.62,31.81,31.62,31.81,137155.0,25.5409,25.6944,25.5409,25.6944,137155.0
2016-06-16 11:30:00,31.81,31.83,31.65,31.66,132456.0,25.6944,25.7106,25.5652,25.5732,132456.0
2016-06-16 12:00:00,31.66,31.79,31.64,31.77,111075.0,25.5732,25.6782,25.5571,25.6621,111075.0
2016-06-16 12:30:00,31.77,31.83,31.73,31.76,55401.0,25.6621,25.7106,25.6298,25.654,55401.0
2016-06-16 13:00:00,31.77,31.84,31.74,31.77,89261.0,25.6621,25.7186,25.6379,25.6621,89261.0
2016-06-16 13:30:00,31.76,31.78,31.7,31.71,88637.0,25.654,25.6702,25.6055,25.6136,88637.0
2016-06-16 14:00:00,31.71,31.87,31.7,31.81,105310.0,25.6136,25.7429,25.6055,25.6944,105310.0
2016-06-16 14:30:00,31.82,31.92,31.8,31.86,80142.0,25.7025,25.7832,25.6863,25.7348,80142.0
2016-06-16 15:00:00,31.87,31.95,31.86,31.95,125469.0,25.7429,25.8075,25.7348,25.8075,125469.0
2016-06-16 15:30:00,31.95,31.96,31.89,31.94,341970.0,25.8075,25.8156,25.759,25.7994,341970.0
2016-06-17 09:30:00,31.81,31.93,31.76,31.84,468630.0,25.6944,25.7913,25.654,25.7186,468630.0
2016-06-17 10:00:00,31.84,31.9,31.8,31.81,137982.0,25.7186,25.7671,25.6863,25.6944,137982.0
2016-06-17 10:30:00,31.82,31.82,31.74,31.77,97088.0,25.7025,25.7025,25.6379,25.6621,97088.0
2016-06-17 11:00:00,31.77,31.79,31.7,31.71,131780.0,25.6621,25.6782,25.6055,25.6136,131780.0
2016-06-17 11:30:00,31.71,31.75,31.67,31.71,108519.0,25.6136,25.6459,25.5813,25.6136,108519.0
2016-06-17 12:00:00,31.71,31.76,31.71,31.76,78286.0,25.6136,25.654,25.6136,25.654,78286.0
2016-06-17 12:30:00,31.75,31.77,31.71,31.74,70959.0,25.6459,25.6621,25.6136,25.6379,70959.0
2016-06-17 13:00:00,31.74,31.8,31.69,31.78,67354.0,25.6379,25.6863,25.5975,25.6702,67354.0
2016-06-17 13:30:00,31.78,31.82,31.74,31.81,83765.0,25.6702,25.7025,25.6379,25.6944,83765.0
2016-06-17 14:00:00,31.8,31.81,31.74,31.79,83503.0,25.6863,25.6944,25.6379,25.6782,83503.0
2016-06-17 14:30:00,31.79,31.84,31.78,31.82,85449.0,25.6782,25.7186,25.6702,25.7025,85449.0
2016-06-17 15:00:00,31.82,31.82,31.76,31.77,97093.0,25.7025,25.7025,25.654,25.6621,97093.0
2016-06-17 15:30:00,31.77,31.81,31.75,31.8,382971.0,25.6621,25.6944,25.6459,25.6863,382971.0
2016-06-20 09:30:00,32.06,32.27,32.01,32.09,275980.0,25.8963,26.066,25.8559,25.9206,275980.0
2016-06-20 10:00:00,32.09,32.18,32.08,32.1,129829.0,25.9206,25.9933,25.9125,25.9286,129829.0
2016-06-20 10:30:00,32.09,32.11,32.03,32.1,153681.0,25.9206,25.9367,25.8721,25.9286,153681.0
2016-06-20 11:00:00,32.1,32.14,32.07,32.08,158973.0,25.9286,25.961,25.9044,25.9125,158973.0
2016-06-20 11:30:00,32.07,32.11,32.03,32.05,74223.0,25.9044,25.9367,25.8721,25.8883,74223.0
2016-06-20 12:00:00,32.04,32.05,31.96,32.0,74091.0,25.8802,25.8883,25.8156,25.8479,74091.0
2016-06-20 12:30:00,31.99,32.03,31.97,31.97,112932.0,25.8398,25.8721,25.8236,25.8236,112932.0
2016-06-20 13:00:00,31.98,31.99,31.93,31.95,169072.0,25.8317,25.8398,25.7913,25.8075,169072.0
2016-06-20 13:30:00,31.94,32.02,31.93,31.99,103955.0,25.7994,25.864,25.7913,25.8398,103955.0
2016-06-20 14:00:00,31.99,32.02,31.9,31.9,157993.0,25.8398,25.864,25.7671,25.7671,157993.0
2016-06-20 14:30:00,31.9,31.96,31.86,31.96,153337.0,25.7671,25.8156,25.7348,25.8156,153337.0
2016-06-20 15:00:00,31.96,31.98,31.85,31.87,156978.0,25.8156,25.8317,25.7267,25.7429,156978.0
2016-06-20 15:30:00,31.86,31.93,31.82,31.85,370890.0,25.7348,25.7913,25.7025,25.7267,370890.0
2016-06-21 09:30:00,31.98,32.02,31.84,31.97,123649.0,25.8317,25.864,25.7186,25.8236,123649.0
2016-06-21 10:00:00,31.96,32.01,31.93,32.01,93070.0,25.8156,25.8559,25.7913,25.8559,93070.0
2016-06-21 10:30:00,32.0,32.09,32.0,32.04,98618.0,25.8479,25.9206,25.8479,25.8802,98618.0
2016-06-21 11:00:00,32.03,32.13,32.03,32.09,128877.0,25.8721,25.9529,25.8721,25.9206,128877.0
2016-06-21 11:30:00,32.08,32.12,32.03,32.12,82259.0,25.9125,25.9448,25.8721,25.9448,82259.0
2016-06-21 12:00:00,32.11,32.13,32.06,32.13,72969.0,25.9367,25.9529,25.8963,25.9529,72969.0
2016-06-21 12:30:00,32.13,32.14,32.09,32.11,45447.0,25.9529,25.961,25.9206,25.9367,45447.0
2016-06-21 13:00:00,32.1,32.11,32.04,32.05,52058.0,25.9286,25.9367,25.8802,25.8883,52058.0
2016-06-21 13:30:00,32.06,32.07,32.02,32.06,88779.0,25.8963,25.9044,25.864,25.8963,88779.0
2016-06-21 14:00:00,32.06,32.1,32.04,32.09,87047.0,25.8963,25.9286,25.8802,25.9206,87047.0
2016-06-21 14:30:00,32.09,32.12,32.05,32.05,89321.0,25.9206,25.9448,25.8883,25.8883,89321.0
2016-06-21 15:00:00,32.05,32.08,32.03,32.07,165919.0,25.8883,25.9125,25.8721,25.9044,165919.0
2016-06-21 15:30:00,32.08,32.08,32.02,32.04,424940.0,25.9125,25.9125,25.864,25.8802,424940.0
2016-06-22 09:30:00,31.96,32.18,31.96,32.17,125111.0,25.8156,25.9933,25.8156,25.9852,125111.0
2016-06-22 10:00:00,32.16,32.24,32.15,32.21,78126.0,25.9771,26.0417,25.969,26.0175,78126.0
2016-06-22 10:30:00,32.21,32.22,32.15,32.18,128947.0,26.0175,26.0256,25.969,25.9933,128947.0
2016-06-22 11:00:00,32.17,32.22,32.17,32.2,96819.0,25.9852,26.0256,25.9852,26.0094,96819.0
2016-06-22 11:30:00,32.2,32.2,32.12,32.19,125300.0,26.0094,26.0094,25.9448,26.0013,125300.0
2016-06-22 12:00:00,32.18,32.22,32.13,32.14,84598.0,25.9933,26.0256,25.9529,25.961,84598.0
2016-06-22 12:30:00,32.14,32.15,32.07,32.13,89188.0,25.961,25.969,25.9044,25.9529,89188.0
2016-06-22 13:00:00,32.13,32.14,32.05,32.11,81842.0,25.9529,25.961,25.8883,25.9367,81842.0
2016-06-22 13:30:00,32.11,32.18,32.09,32.15,108956.0,25.9367,25.9933,25.9206,25.969,108956.0
2016-06-22 14:00:00,32.16,32.16,32.08,32.13,96733.0,25.9771,25.9771,25.9125,25.9529,96733.0
2016-06-22 14:30:00,32.14,32.14,32.07,32.11,49441.0,25.961,25.961,25.9044,25.9367,49441.0
2016-06-22 15:00:00,32.11,32.14,32.03,32.05,95468.0,25.9367,25.961,25.8721,25.8883,95468.0
2016-06-22 15:30:00,32.05,32.06,32.0,32.03,267110.0,25.8883,25.8963,25.8479,25.8721,267110.0
2016-06-23 09:30:00,32.32,32.38,32.21,32.3,138503.0,26.1063,26.1548,26.0175,26.0902,138503.0
2016-06-23 10:00:00,32.3,32.33,32.18,32.19,86514.0,26.0902,26.1144,25.9933,26.0013,86514.0
2016-06-23 10:30:00,32.18,32.24,32.15,32.23,118500.0,25.9933,26.0417,25.969,26.0336,118500.0
2016-06-23 11:00:00,32.23,32.33,32.22,32.32,87453.0,26.0336,26.1144,26.0256,26.1063,87453.0
2016-06-23 11:30:00,32.32,32.34,32.27,32.3,87266.0,26.1063,26.1225,26.066,26.0902,87266.0
2016-06-23 12:00:00,32.3,32.37,32.3,32.37,82425.0,26.0902,26.1467,26.0902,26.1467,82425.0
2016-06-23 12:30:00,32.36,32.37,32.32,32.34,76605.0,26.1387,26.1467,26.1063,26.1225,76605.0
2016-06-23 13:00:00,32.35,32.37,32.31,32.33,104967.0,26.1306,26.1467,26.0983,26.1144,104967.0
2016-06-23 13:30:00,32.33,32.34,32.25,32.27,46515.0,26.1144,26.1225,26.0498,26.066,46515.0
2016-06-23 14:00:00,32.27,32.33,32.23,32.26,110207.0,26.066,26.1144,26.0336,26.0579,110207.0
2016-06-23 14:30:00,32.25,32.33,32.24,32.3,79141.0,26.0498,26.1144,26.0417,26.0902,79141.0
2016-06-23 15:00:00,32.3,32.36,32.28,32.32,143736.0,26.0902,26.1387,26.074,26.1063,143736.0
2016-06-23 15:30:00,32.32,32.49,32.31,32.49,354679.0,26.1063,26.2437,26.0983,26.2437,354679.0
2016-06-24 09:30:00,31.45,31.8,31.28,31.76,404405.0,25.4036,25.6863,25.2663,25.654,404405.0
2016-06-24 10:00:00,31.76,31.99,31.74,31.96,298772.0,25.654,25.8398,25.6379,25.8156,298772.0
2016-06-24 10:30:00,31.96,32.02,31.87,31.92,322722.0,25.8156,25.864,25.7429,25.7832,322722.0
2016-06-24 11:00:00,31.92,31.95,31.85,31.95,273288.0,25.7832,25.8075,25.7267,25.8075,273288.0
2016-06-24 11:30:00,31.94,32.01,31.89,32.01,165275.0,25.7994,25.8559,25.759,25.8559,165275.0
2016-06-24 12:00:00,32.01,32.02,31.89,31.96,210044.0,25.8559,25.864,25.759,25.8156,210044.0
2016-06-24 12:30:00,31.96,31.97,31.81,31.84,186902.0,25.8156,25.8236,25.6944,25.7186,186902.0
2016-06-24 13:00:00,31.84,31.88,31.79,31.83,127847.0,25.7186,25.7509,25.6782,25.7106,127847.0
2016-06-24 13:30:00,31.83,31.94,31.82,31.93,127198.0,25.7106,25.7994,25.7025,25.7913,127198.0
2016-06-24 14:00:00,31.93,31.98,31.82,31.83,166767.0,25.7913,25.8317,25.7025,25.7106,166767.0
2016-06-24 14:30:00,31.83,31.9,31.73,31.86,246080.0,25.7106,25.7671,25.6298,25.7348,246080.0
2016-06-24 15:00:00,31.85,31.88,31.63,31.69,511680.0,25.7267,25.7509,25.549,25.5975,511680.0
2016-06-24 15:30:00,31.68,31.88,31.65,31.66,892257.0,25.5894,25.7509,25.5652,25.5732,892257.0
2016-06-27 09:30:00,31.34,31.5,31.32,31.39,312468.0,25.3148,25.444,25.2986,25.3551,312468.0
2016-06-27 10:00:00,31.38,31.42,31.2,31.22,262721.0,25.3471,25.3794,25.2017,25.2178,262721.0
2016-06-27 10:30:00,31.22,31.28,31.15,31.18,226478.0,25.2178,25.2663,25.1613,25.1855,226478.0
2016-06-27 11:00:00,31.18,31.32,31.14,31.31,202303.0,25.1855,25.2986,25.1532,25.2905,202303.0
2016-06-27 11:30:00,31.3,31.59,31.29,31.57,232452.0,25.2824,25.5167,25.2744,25.5005,232452.0
2016-06-27 12:00:00,31.57,31.6,31.45,31.56,137073.0,25.5005,25.5248,25.4036,25.4925,137073.0
2016-06-27 12:30:00,31.56,31.57,31.43,31.48,148608.0,25.4925,25.5005,25.3875,25.4278,148608.0
2016-06-27 13:00:00,31.47,31.55,31.45,31.51,94105.0,25.4198,25.4844,25.4036,25.4521,94105.0
2016-06-27 13:30:00,31.51,31.52,31.4,31.45,102993.0,25.4521,25.4601,25.3632,25.4036,102993.0
2016-06-27 14:00:00,31.45,31.48,31.36,31.47,133622.0,25.4036,25.4278,25.3309,25.4198,133622.0
2016-06-27 14:30:00,31.47,31.5,31.33,31.37,114485.0,25.4198,25.444,25.3067,25.339,114485.0
2016-06-27 15:00:00,31.37,31.39,31.23,31.31,155491.0,25.339,25.3551,25.2259,25.2905,155491.0
2016-06-27 15:30:00,31.3,31.4,31.28,31.35,771773.0,25.2824,25.3632,25.2663,25.3228,771773.0
2016-06-28 09:30:00,31.5,31.67,31.33,31.66,380905.0,25.444,25.5813,25.3067,25.5732,380905.0
2016-06-28 10:00:00,31.66,31.7,31.59,31.63,123731.0,25.5732,25.6055,25.5167,25.549,123731.0
2016-06-28 10:30:00,31.64,31.71,31.63,31.65,101720.0,25.5571,25.6136,25.549,25.5652,101720.0
2016-06-28 11:00:00,31.66,31.69,31.6,31.61,75844.0,25.5732,25.5975,25.5248,25.5328,75844.0
2016-06-28 11:30:00,31.62,31.75,31.6,31.73,119590.0,25.5409,25.6459,25.5248,25.6298,119590.0
2016-06-28 12:00:00,31.73,31.75,31.67,31.68,81273.0,25.6298,25.6459,25.5813,25.5894,81273.0
2016-06-28 12:30:00,31.69,31.78,31.69,31.73,134141.0,25.5975,25.6702,25.5975,25.6298,134141.0
2016-06-28 13:00:00,31.73,31.78,31.7,31.72,80028.0,25.6298,25.6702,25.6055,25.6217,80028.0
2016-06-28 13:30:00,31.73,31.74,31.69,31.73,49404.0,25.6298,25.6379,25.5975,25.6298,49404.0
2016-06-28 14:00:00,31.72,31.77,31.69,31.76,76864.0,25.6217,25.6621,25.5975,25.654,76864.0
2016-06-28 14:30:00,31.76,31.96,31.76,31.94,103737.0,25.654,25.8156,25.654,25.7994,103737.0
2016-06-28 15:00:00,31.94,31.96,31.83,31.86,110758.0,25.7994,25.8156,25.7106,25.7348,110758.0
2016-06-28 15:30:00,31.86,31.97,31.85,31.96,372640.0,25.7348,25.8236,25.7267,25.8156,372640.0
2016-06-29 09:30:00,32.16,32.34,32.16,32.28,294095.0,25.9771,26.1225,25.9771,26.074,294095.0
2016-06-29 10:00:00,32.28,32.42,32.24,32.4,182787.0,26.074,26.1871,26.0417,26.171,182787.0
2016-06-29 10:30:00,32.39,32.44,32.35,32.41,192267.0,26.1629,26.2033,26.1306,26.179,192267.0
2016-06-29 11:00:00,32.41,32.48,32.38,32.47,154665.0,26.179,26.2356,26.1548,26.2275,154665.0
2016-06-29 11:30:00,32.46,32.49,32.42,32.45,119367.0,26.2194,26.2437,26.1871,26.2114,119367.0
2016-06-29 12:00:00,32.45,32.52,32.44,32.47,120088.0,26.2114,26.2679,26.2033,26.2275,120088.0
2016-06-29 12:30:00,32.47,32.51,32.44,32.51,156643.0,26.2275,26.2598,26.2033,26.2598,156643.0
2016-06-29 13:00:00,32.5,32.51,32.4,32.46,94933.0,26.2517,26.2598,26.171,26.2194,94933.0
2016-06-29 13:30:00,32.45,32.48,32.41,32.41,72572.0,26.2114,26.2356,26.179,26.179,72572.0
2016-06-29 14:00:00,32.41,32.47,32.39,32.46,134352.0,26.179,26.2275,26.1629,26.2194,134352.0
2016-06-29 14:30:00,32.46,32.57,32.45,32.52,202731.0,26.2194,26.3083,26.2114,26.2679,202731.0
2016-06-29 15:00:00,32.52,32.68,32.52,32.68,247763.0,26.2679,26.3971,26.2679,26.3971,247763.0
2016-06-29 15:30:00,32.68,32.69,32.58,32.65,671307.0,26.3971,26.4052,26.3164,26.3729,671307.0
2016-06-30 09:30:00,32.68,32.89,32.6,32.89,267909.0,26.3971,26.5668,26.3325,26.5668,267909.0
2016-06-30 10:00:00,32.89,32.89,32.81,32.85,94725.0,26.5668,26.5668,26.5021,26.5345,94725.0
2016-06-30 10:30:00,32.85,33.05,32.84,33.01,236646.0,26.5345,26.696,26.5264,26.6637,236646.0
2016-06-30 11:00:00,33.01,33.05,32.99,33.02,113483.0,26.6637,26.696,26.6475,26.6718,113483.0
2016-06-30 11:30:00,33.02,33.2,33.02,33.2,211877.0,26.6718,26.8172,26.6718,26.8172,211877.0
2016-06-30 12:00:00,33.2,33.29,33.2,33.25,247642.0,26.8172,26.8899,26.8172,26.8575,247642.0
2016-06-30 12:30:00,33.26,33.31,33.21,33.26,115224.0,26.8656,26.906,26.8252,26.8656,115224.0
2016-06-30 13:00:00,33.27,33.37,33.23,33.26,145763.0,26.8737,26.9545,26.8414,26.8656,145763.0
2016-06-30 13:30:00,33.26,33.27,33.22,33.25,125552.0,26.8656,26.8737,26.8333,26.8575,125552.0
2016-06-30 14:00:00,33.25,33.38,33.23,33.29,116575.0,26.8575,26.9626,26.8414,26.8899,116575.0
2016-06-30 14:30:00,33.29,33.37,33.26,33.34,203982.0,26.8899,26.9545,26.8656,26.9302,203982.0
2016-06-30 15:00:00,33.35,33.45,33.28,33.44,384959.0,26.9383,27.0191,26.8818,27.011,384959.0
2016-06-30 15:30:00,33.45,33.5,33.37,33.5,495654.0,27.0191,27.0595,26.9545,27.0595,495654.0
2016-07-01 09:30:00,33.48,33.5,33.39,33.5,185134.0,27.0433,27.0595,26.9706,27.0595,185134.0
2016-07-01 10:00:00,33.5,33.5,33.27,33.31,131254.0,27.0595,27.0595,26.8737,26.906,131254.0
2016-07-01 10:30:00,33.31,33.34,33.21,33.26,106286.0,26.906,26.9302,26.8252,26.8656,106286.0
2016-07-01 11:00:00,33.26,33.31,33.18,33.3,133920.0,26.8656,26.906,26.801,26.8979,133920.0
2016-07-01 11:30:00,33.3,33.35,33.26,33.28,128787.0,26.8979,26.9383,26.8656,26.8818,128787.0
2016-07-01 12:00:00,33.29,33.33,33.15,33.2,161653.0,26.8899,26.9222,26.7768,26.8172,161653.0
2016-07-01 12:30:00,33.19,33.22,33.15,33.2,83449.0,26.8091,26.8333,26.7768,26.8172,83449.0
2016-07-01 13:00:00,33.2,33.25,33.18,33.18,88060.0,26.8172,26.8575,26.801,26.801,88060.0
2016-07-01 13:30:00,33.18,33.21,33.15,33.21,199674.0,26.801,26.8252,26.7768,26.8252,199674.0
2016-07-01 14:00:00,33.21,33.27,33.19,33.23,95035.0,26.8252,26.8737,26.8091,26.8414,95035.0
2016-07-01 14:30:00,33.24,33.26,33.17,33.19,91661.0,26.8495,26.8656,26.7929,26.8091,91661.0
2016-07-01 15:00:00,33.19,33.25,33.18,33.22,139238.0,26.8091,26.8575,26.801,26.8333,139238.0
2016-07-01 15:30:00,33.22,33.28,33.19,33.23,372707.0,26.8333,26.8818,26.8091,26.8414,372707.0
2016-07-05 09:30:00,32.97,33.19,32.88,33.09,167310.0,26.6314,26.8091,26.5587,26.7283,167310.0
2016-07-05 10:00:00,33.09,33.18,33.06,33.13,90150.0,26.7283,26.801,26.7041,26.7606,90150.0
2016-07-05 10:30:00,33.14,33.19,33.1,33.13,121407.0,26.7687,26.8091,26.7364,26.7606,121407.0
2016-07-05 11:00:00,33.12,33.13,33.02,33.05,92030.0,26.7525,26.7606,26.6718,26.696,92030.0
2016-07-05 11:30:00,33.04,33.06,32.97,32.99,60851.0,26.6879,26.7041,26.6314,26.6475,60851.0
2016-07-05 12:00:00,32.98,33.01,32.93,33.0,32883.0,26.6395,26.6637,26.5991,26.6556,32883.0
2016-07-05 12:30:00,33.01,33.02,32.96,33.02,46451.0,26.6637,26.6718,26.6233,26.6718,46451.0
2016-07-05 13:00:00,33.02,33.02,32.96,32.96,38650.0,26.6718,26.6718,26.6233,26.6233,38650.0
2016-07-05 13:30:00,32.96,32.97,32.93,32.97,62830.0,26.6233,26.6314,26.5991,26.6314,62830.0
2016-07-05 14:00:00,32.96,33.03,32.95,32.98,91653.0,26.6233,26.6798,26.6152,26.6395,91653.0
2016-07-05 14:30:00,32.97,32.98,32.88,32.92,85179.0,26.6314,26.6395,26.5587,26.591,85179.0
2016-07-05 15:00:00,32.92,32.98,32.9,32.94,185258.0,26.591,26.6395,26.5748,26.6071,185258.0
2016-07-05 15:30:00,32.94,33.06,32.93,33.02,436531.0,26.6071,26.7041,26.5991,26.6718,436531.0
2016-07-06 09:30:00,32.97,33.05,32.86,32.95,167484.0,26.6314,26.696,26.5425,26.6152,167484.0
2016-07-06 10:00:00,32.95,33.0,32.88,32.89,143904.0,26.6152,26.6556,26.5587,26.5668,143904.0
2016-07-06 10:30:00,32.89,32.97,32.85,32.96,134918.0,26.5668,26.6314,26.5345,26.6233,134918.0
2016-07-06 11:00:00,32.96,33.0,32.94,32.97,124791.0,26.6233,26.6556,26.6071,26.6314,124791.0
2016-07-06 11:30:00,32.97,33.05,32.96,33.04,124922.0,26.6314,26.696,26.6233,26.6879,124922.0
2016-07-06 12:00:00,33.04,33.06,33.0,33.04,106101.0,26.6879,26.7041,26.6556,26.6879,106101.0
2016-07-06 12:30:00,33.04,33.11,33.02,33.11,111186.0,26.6879,26.7445,26.6718,26.7445,111186.0
2016-07-06 13:00:00,33.11,33.14,33.06,33.09,79368.0,26.7445,26.7687,26.7041,26.7283,79368.0
2016-07-06 13:30:00,33.1,33.11,33.04,33.09,100862.0,26.7364,26.7445,26.6879,26.7283,100862.0
2016-07-06 14:00:00,33.09,33.1,33.0,33.04,111149.0,26.7283,26.7364,26.6556,26.6879,111149.0
2016-07-06 14:30:00,33.04,33.11,33.03,33.06,90571.0,26.6879,26.7445,26.6798,26.7041,90571.0
2016-07-06 15:00:00,33.07,33.08,33.01,33.03,122980.0,26.7122,26.7202,26.6637,26.6798,122980.0
2016-07-06 15:30:00,33.03,33.11,33.02,33.11,373278.0,26.6798,26.7445,26.6718,26.7445,373278.0
2016-07-07 09:30:00,33.11,33.24,33.07,33.23,148805.0,26.7445,26.8495,26.7122,26.8414,148805.0
2016-07-07 10:00:00,33.23,33.36,33.22,33.35,318665.0,26.8414,26.9464,26.8333,26.9383,318665.0
2016-07-07 10:30:00,33.35,33.36,33.22,33.22,114877.0,26.9383,26.9464,26.8333,26.8333,114877.0
2016-07-07 11:00:00,33.22,33.28,33.17,33.26,205338.0,26.8333,26.8818,26.7929,26.8656,205338.0
2016-07-07 11:30:00,33.25,33.3,33.2,33.22,231547.0,26.8575,26.8979,26.8172,26.8333,231547.0
2016-07-07 12:00:00,33.22,33.26,33.2,33.23,147697.0,26.8333,26.8656,26.8172,26.8414,147697.0
2016-07-07 12:30:00,33.23,33.31,33.17,33.18,210734.0,26.8414,26.906,26.7929,26.801,210734.0
2016-07-07 13:00:00,33.18,33.24,33.14,33.21,144511.0,26.801,26.8495,26.7687,26.8252,144511.0
2016-07-07 13:30:00,33.21,33.25,33.18,33.2,168518.0,26.8252,26.8575,26.801,26.8172,168518.0
2016-07-07 14:00:00,33.2,33.22,33.13,33.17,241657.0,26.8172,26.8333,26.7606,26.7929,241657.0
2016-07-07 14:30:00,33.16,33.19,33.12,33.12,182032.0,26.7849,26.8091,26.7525,26.7525,182032.0
2016-07-07 15:00:00,33.13,33.18,33.09,33.13,325982.0,26.7606,26.801,26.7283,26.7606,325982.0
2016-07-07 15:30:00,33.13,33.24,33.11,33.15,614396.0,26.7606,26.8495,26.7445,26.7768,614396.0
2016-07-08 09:30:00,33.44,33.45,33.1,33.12,232250.0,27.011,27.0191,26.7364,26.7525,232250.0
2016-07-08 10:00:00,33.13,33.25,33.13,33.23,134032.0,26.7606,26.8575,26.7606,26.8414,134032.0
2016-07-08 10:30:00,33.24,33.35,33.21,33.3,151712.0,26.8495,26.9383,26.8252,26.8979,151712.0
2016-07-08 11:00:00,33.3,33.33,33.24,33.27,95609.0,26.8979,26.9222,26.8495,26.8737,95609.0
2016-07-08 11:30:00,33.28,33.3,33.2,33.29,169871.0,26.8818,26.8979,26.8172,26.8899,169871.0
2016-07-08 12:00:00,33.29,33.35,33.27,33.31,65116.0,26.8899,26.9383,26.8737,26.906,65116.0
2016-07-08 12:30:00,33.31,33.4,33.31,33.39,101977.0,26.906,26.9787,26.906,26.9706,101977.0
2016-07-08 13:00:00,33.39,33.46,33.38,33.45,127385.0,26.9706,27.0272,26.9626,27.0191,127385.0
2016-07-08 13:30:00,33.46,33.52,33.44,33.51,139790.0,27.0272,27.0756,27.011,27.0676,139790.0
2016-07-08 14:00:00,33.5,33.55,33.43,33.54,176510.0,27.0595,27.0999,27.0029,27.0918,176510.0
2016-07-08 14:30:00,33.54,33.67,33.51,33.65,285585.0,27.0918,27.1968,27.0676,27.1806,285585.0
2016-07-08 15:00:00,33.66,33.74,33.64,33.66,306038.0,27.1887,27.2533,27.1726,27.1887,306038.0
2016-07-08 15:30:00,33.66,33.74,33.63,33.69,545286.0,27.1887,27.2533,27.1645,27.213,545286.0
2016-07-11 09:30:00,33.73,33.86,33.55,33.58,211680.0,27.2453,27.3503,27.0999,27.1241,211680.0
2016-07-11 10:00:00,33.58,33.65,33.53,33.59,124825.0,27.1241,27.1806,27.0837,27.1322,124825.0
2016-07-11 10:30:00,33.58,33.61,33.52,33.6,172816.0,27.1241,27.1483,27.0756,27.1403,172816.0
2016-07-11 11:00:00,33.6,33.66,33.56,33.64,98840.0,27.1403,27.1887,27.108,27.1726,98840.0
2016-07-11 11:30:00,33.63,33.66,33.57,33.61,114763.0,27.1645,27.1887,27.116,27.1483,114763.0
2016-07-11 12:00:00,33.61,33.62,33.56,33.61,59282.0,27.1483,27.1564,27.108,27.1483,59282.0
2016-07-11 12:30:00,33.61,33.66,33.6,33.64,74871.0,27.1483,27.1887,27.1403,27.1726,74871.0
2016-07-11 13:00:00,33.64,33.64,33.56,33.6,119721.0,27.1726,27.1726,27.108,27.1403,119721.0
2016-07-11 13:30:00,33.6,33.63,33.59,33.6,78232.0,27.1403,27.1645,27.1322,27.1403,78232.0
2016-07-11 14:00:00,33.59,33.62,33.57,33.59,94339.0,27.1322,27.1564,27.116,27.1322,94339.0
2016-07-11 14:30:00,33.58,33.61,33.56,33.58,115142.0,27.1241,27.1483,27.108,27.1241,115142.0
2016-07-11 15:00:00,33.58,33.61,33.56,33.58,170921.0,27.1241,27.1483,27.108,27.1241,170921.0
2016-07-11 15:30:00,33.58,33.58,33.51,33.52,536412.0,27.1241,27.1241,27.0676,27.0756,536412.0
2016-07-12 09:30:00,33.58,33.74,33.5,33.51,156345.0,27.1241,27.2533,27.0595,27.0676,156345.0
2016-07-12 10:00:00,33.51,33.52,33.34,33.37,420008.0,27.0676,27.0756,26.9302,26.9545,420008.0
2016-07-12 10:30:00,33.37,33.42,33.3,33.33,196107.0,26.9545,26.9949,26.8979,26.9222,196107.0
2016-07-12 11:00:00,33.34,33.45,33.33,33.39,254357.0,26.9302,27.0191,26.9222,26.9706,254357.0
2016-07-12 11:30:00,33.39,33.42,33.36,33.37,105350.0,26.9706,26.9949,26.9464,26.9545,105350.0
2016-07-12 12:00:00,33.37,33.41,33.33,33.4,129088.0,26.9545,26.9868,26.9222,26.9787,129088.0
2016-07-12 12:30:00,33.41,33.44,33.38,33.41,121129.0,26.9868,27.011,26.9626,26.9868,121129.0
2016-07-12 13:00:00,33.41,33.44,33.39,33.44,103914.0,26.9868,27.011,26.9706,27.011,103914.0
2016-07-12 13:30:00,33.44,33.46,33.37,33.38,158505.0,27.011,27.0272,26.9545,26.9626,158505.0
2016-07-12 14:00:00,33.39,33.39,33.33,33.33,152819.0,26.9706,26.9706,26.9222,26.9222,152819.0
2016-07-12 14:30:00,33.34,33.35,33.27,33.28,180851.0,26.9302,26.9383,26.8737,26.8818,180851.0
2016-07-12 15:00:00,33.28,33.32,33.23,33.29,204279.0,26.8818,26.9141,26.8414,26.8899,204279.0
2016-07-12 15:30:00,33.28,33.3,33.24,33.25,618412.0,26.8818,26.8979,26.8495,26.8575,618412.0
2016-07-13 09:30:00,33.28,33.56,33.26,33.3,226377.0,26.8818,27.108,26.8656,26.8979,226377.0
2016-07-13 10:00:00,33.29,33.36,33.28,33.33,115747.0,26.8899,26.9464,26.8818,26.9222,115747.0
2016-07-13 10:30:00,33.33,33.35,33.27,33.29,150888.0,26.9222,26.9383,26.8737,26.8899,150888.0
2016-07-13 11:00:00,33.3,33.32,33.25,33.27,218444.0,26.8979,26.9141,26.8575,26.8737,218444.0
2016-07-13 11:30:00,33.27,33.28,33.17,33.18,163494.0,26.8737,26.8818,26.7929,26.801,163494.0
2016-07-13 12:00:00,33.18,33.27,33.17,33.25,171224.0,26.801,26.8737,26.7929,26.8575,171224.0
2016-07-13 12:30:00,33.25,33.31,33.24,33.29,86388.0,26.8575,26.906,26.8495,26.8899,86388.0
2016-07-13 13:00:00,33.29,33.33,33.28,33.29,53859.0,26.8899,26.9222,26.8818,26.8899,53859.0
2016-07-13 13:30:00,33.28,33.3,33.27,33.27,64836.0,26.8818,26.8979,26.8737,26.8737,64836.0
2016-07-13 14:00:00,33.28,33.33,33.27,33.31,98533.0,26.8818,26.9222,26.8737,26.906,98533.0
2016-07-13 14:30:00,33.3,33.34,33.26,33.34,207637.0,26.8979,26.9302,26.8656,26.9302,207637.0
2016-07-13 15:00:00,33.34,33.36,33.28,33.28,144382.0,26.9302,26.9464,26.8818,26.8818,144382.0
2016-07-13 15:30:00,33.28,33.29,33.21,33.27,902835.0,26.8818,26.8899,26.8252,26.8737,902835.0
2016-07-14 09:30:00,33.64,33.86,33.33,33.42,457119.0,27.1726,27.3503,26.9222,26.9949,457119.0
2016-07-14 10:00:00,33.42,33.62,33.25,33.57,371893.0,26.9949,27.1564,26.8575,27.116,371893.0
2016-07-14 10:30:00,33.58,33.59,33.45,33.57,211265.0,27.1241,27.1322,27.0191,27.116,211265.0
2016-07-14 11:00:00,33.57,33.6,33.47,33.57,187111.0,27.116,27.1403,27.0353,27.116,187111.0
2016-07-14 11:30:00,33.57,33.65,33.55,33.64,167382.0,27.116,27.1806,27.0999,27.1726,167382.0
2016-07-14 12:00:00,33.64,33.66,33.59,33.63,167868.0,27.1726,27.1887,27.1322,27.1645,167868.0
2016-07-14 12:30:00,33.62,33.68,33.57,33.66,126246.0,27.1564,27.2049,27.116,27.1887,126246.0
2016-07-14 13:00:00,33.66,33.66,33.55,33.61,176602.0,27.1887,27.1887,27.0999,27.1483,176602.0
2016-07-14 13:30:00,33.6,33.62,33.56,33.57,171173.0,27.1403,27.1564,27.108,27.116,171173.0
2016-07-14 14:00:00,33.58,33.6,33.54,33.55,211975.0,27.1241,27.1403,27.0918,27.0999,211975.0
2016-07-14 14:30:00,33.55,33.56,33.44,33.45,187353.0,27.0999,27.108,27.011,27.0191,187353.0
2016-07-14 15:00:00,33.45,33.51,33.44,33.45,238036.0,27.0191,27.0676,27.011,27.0191,238036.0
2016-07-14 15:30:00,33.45,33.48,33.39,33.45,821560.0,27.0191,27.0433,26.9706,27.0191,821560.0
2016-07-15 09:30:00,33.56,33.56,33.14,33.16,345996.0,27.108,27.108,26.7687,26.7849,345996.0
2016-07-15 10:00:00,33.16,33.31,33.15,33.29,199336.0,26.7849,26.906,26.7768,26.8899,199336.0
2016-07-15 10:30:00,33.29,33.34,33.23,33.26,94325.0,26.8899,26.9302,26.8414,26.8656,94325.0
2016-07-15 11:00:00,33.26,33.32,33.2,33.2,116309.0,26.8656,26.9141,26.8172,26.8172,116309.0
2016-07-15 11:30:00,33.2,33.22,33.14,33.2,107212.0,26.8172,26.8333,26.7687,26.8172,107212.0
2016-07-15 12:00:00,33.2,33.25,33.18,33.23,78780.0,26.8172,26.8575,26.801,26.8414,78780.0
2016-07-15 12:30:00,33.22,33.24,33.15,33.17,95885.0,26.8333,26.8495,26.7768,26.7929,95885.0
2016-07-15 13:00:00,33.17,33.18,33.13,33.17,75831.0,26.7929,26.801,26.7606,26.7929,75831.0
2016-07-15 13:30:00,33.18,33.24,33.17,33.2,82458.0,26.801,26.8495,26.7929,26.8172,82458.0
2016-07-15 14:00:00,33.2,33.22,33.13,33.13,121349.0,26.8172,26.8333,26.7606,26.7606,121349.0
2016-07-15 14:30:00,33.14,33.16,33.12,33.15,104731.0,26.7687,26.7849,26.7525,26.7768,104731.0
2016-07-15 15:00:00,33.14,33.14,33.07,33.11,130616.0,26.7687,26.7687,26.7122,26.7445,130616.0
2016-07-15 15:30:00,33.11,33.15,33.06,33.08,340548.0,26.7445,26.7768,26.7041,26.7202,340548.0
2016-07-18 09:30:00,33.0,33.09,32.9,33.04,236569.0,26.6556,26.7283,26.5748,26.6879,236569.0
2016-07-18 10:00:00,33.04,33.04,32.87,32.89,294363.0,26.6879,26.6879,26.5506,26.5668,294363.0
2016-07-18 10:30:00,32.89,32.96,32.89,32.94,194388.0,26.5668,26.6233,26.5668,26.6071,194388.0
2016-07-18 11:00:00,32.93,32.99,32.91,32.91,157506.0,26.5991,26.6475,26.5829,26.5829,157506.0
2016-07-18 11:30:00,32.91,32.94,32.87,32.91,104259.0,26.5829,26.6071,26.5506,26.5829,104259.0
2016-07-18 12:00:00,32.91,32.97,32.91,32.95,124242.0,26.5829,26.6314,26.5829,26.6152,124242.0
2016-07-18 12:30:00,32.95,32.95,32.89,32.9,93528.0,26.6152,26.6152,26.5668,26.5748,93528.0
2016-07-18 13:00:00,32.9,32.91,32.83,32.87,110125.0,26.5748,26.5829,26.5183,26.5506,110125.0
2016-07-18 13:30:00,32.88,32.95,32.87,32.95,101811.0,26.5587,26.6152,26.5506,26.6152,101811.0
2016-07-18 14:00:00,32.95,32.96,32.89,32.91,70366.0,26.6152,26.6233,26.5668,26.5829,70366.0
2016-07-18 14:30:00,32.91,32.91,32.84,32.86,67744.0,26.5829,26.5829,26.5264,26.5425,67744.0
2016-07-18 15:00:00,32.86,32.87,32.8,32.82,138963.0,26.5425,26.5506,26.4941,26.5102,138963.0
2016-07-18 15:30:00,32.82,32.85,32.8,32.84,353191.0,26.5102,26.5345,26.4941,26.5264,353191.0
2016-07-19 09:30:00,32.75,32.84,32.67,32.77,77619.0,26.4537,26.5264,26.3891,26.4698,77619.0
2016-07-19 10:00:00,32.77,32.78,32.67,32.67,88467.0,26.4698,26.4779,26.3891,26.3891,88467.0
2016-07-19 10:30:00,32.67,32.69,32.64,32.66,102719.0,26.3891,26.4052,26.3648,26.381,102719.0
2016-07-19 11:00:00,32.66,32.73,32.65,32.69,163521.0,26.381,26.4375,26.3729,26.4052,163521.0
2016-07-19 11:30:00,32.69,32.73,32.64,32.72,178790.0,26.4052,26.4375,26.3648,26.4294,178790.0
2016-07-19 12:00:00,32.72,32.79,32.71,32.74,124665.0,26.4294,26.486,26.4214,26.4456,124665.0
2016-07-19 12:30:00,32.74,32.79,32.7,32.78,62514.0,26.4456,26.486,26.4133,26.4779,62514.0
2016-07-19 13:00:00,32.78,32.8,32.73,32.73,70066.0,26.4779,26.4941,26.4375,26.4375,70066.0
2016-07-19 13:30:00,32.73,32.76,32.7,32.75,75736.0,26.4375,26.4618,26.4133,26.4537,75736.0
2016-07-19 14:00:00,32.75,32.78,32.74,32.77,57059.0,26.4537,26.4779,26.4456,26.4698,57059.0
2016-07-19 14:30:00,32.77,32.83,32.77,32.82,83450.0,26.4698,26.5183,26.4698,26.5102,83450.0
2016-07-19 15:00:00,32.82,32.86,32.81,32.86,119385.0,26.5102,26.5425,26.5021,26.5425,119385.0
2016-07-19 15:30:00,32.86,32.88,32.83,32.88,345671.0,26.5425,26.5587,26.5183,26.5587,345671.0
2016-07-20 09:30:00,32.89,32.94,32.82,32.89,79307.0,26.5668,26.6071,26.5102,26.5668,79307.0
2016-07-20 10:00:00,32.89,33.03,32.88,33.02,117488.0,26.5668,26.6798,26.5587,26.6718,117488.0
2016-07-20 10:30:00,33.02,33.04,32.98,33.0,95394.0,26.6718,26.6879,26.6395,26.6556,95394.0
2016-07-20 11:00:00,32.99,33.0,32.95,32.95,134227.0,26.6475,26.6556,26.6152,26.6152,134227.0
2016-07-20 11:30:00,32.95,32.98,32.92,32.93,100021.0,26.6152,26.6395,26.591,26.5991,100021.0
2016-07-20 12:00:00,32.93,32.93,32.89,32.91,68554.0,26.5991,26.5991,26.5668,26.5829,68554.0
2016-07-20 12:30:00,32.92,32.93,32.88,32.9,66863.0,26.591,26.5991,26.5587,26.5748,66863.0
2016-07-20 13:00:00,32.89,32.9,32.86,32.87,74340.0,26.5668,26.5748,26.5425,26.5506,74340.0
2016-07-20 13:30:00,32.87,32.9,32.84,32.85,81999.0,26.5506,26.5748,26.5264,26.5345,81999.0
2016-07-20 14:00:00,32.85,32.89,32.84,32.87,66550.0,26.5345,26.5668,26.5264,26.5506,66550.0
2016-07-20 14:30:00,32.87,32.89,32.85,32.87,104066.0,26.5506,26.5668,26.5345,26.5506,104066.0
2016-07-20 15:00:00,32.87,32.88,32.81,32.83,110596.0,26.5506,26.5587,26.5021,26.5183,110596.0
2016-07-20 15:30:00,32.82,32.85,32.8,32.81,377572.0,26.5102,26.5345,26.4941,26.5021,377572.0
2016-07-21 09:30:00,32.67,32.87,32.59,32.72,173968.0,26.3891,26.5506,26.3244,26.4294,173968.0
2016-07-21 10:00:00,32.71,32.71,32.63,32.66,188737.0,26.4214,26.4214,26.3567,26.381,188737.0
2016-07-21 10:30:00,32.67,32.73,32.65,32.72,116469.0,26.3891,26.4375,26.3729,26.4294,116469.0
2016-07-21 11:00:00,32.72,32.73,32.69,32.73,84854.0,26.4294,26.4375,26.4052,26.4375,84854.0
2016-07-21 11:30:00,32.73,32.75,32.71,32.73,173352.0,26.4375,26.4537,26.4214,26.4375,173352.0
2016-07-21 12:00:00,32.73,32.77,32.73,32.76,104340.0,26.4375,26.4698,26.4375,26.4618,104340.0
2016-07-21 12:30:00,32.76,32.79,32.74,32.79,98643.0,26.4618,26.486,26.4456,26.486,98643.0
2016-07-21 13:00:00,32.78,32.8,32.75,32.76,450549.0,26.4779,26.4941,26.4537,26.4618,450549.0
2016-07-21 13:30:00,32.76,32.77,32.72,32.75,244758.0,26.4618,26.4698,26.4294,26.4537,244758.0
2016-07-21 14:00:00,32.74,32.75,32.64,32.67,114282.0,26.4456,26.4537,26.3648,26.3891,114282.0
2016-07-21 14:30:00,32.67,32.68,32.63,32.65,141333.0,26.3891,26.3971,26.3567,26.3729,141333.0
2016-07-21 15:00:00,32.65,32.66,32.57,32.63,134169.0,26.3729,26.381,26.3083,26.3567,134169.0
2016-07-21 15:30:00,32.63,32.66,32.61,32.64,284596.0,26.3567,26.381,26.3406,26.3648,284596.0
2016-07-22 09:30:00,32.74,32.88,32.73,32.86,80994.0,26.4456,26.5587,26.4375,26.5425,80994.0
2016-07-22 10:00:00,32.86,32.93,32.83,32.93,60901.0,26.5425,26.5991,26.5183,26.5991,60901.0
2016-07-22 10:30:00,32.93,32.97,32.91,32.94,77485.0,26.5991,26.6314,26.5829,26.6071,77485.0
2016-07-22 11:00:00,32.94,32.95,32.9,32.94,44817.0,26.6071,26.6152,26.5748,26.6071,44817.0
2016-07-22 11:30:00,32.93,32.98,32.91,32.97,53089.0,26.5991,26.6395,26.5829,26.6314,53089.0
2016-07-22 12:00:00,32.97,33.06,32.96,33.06,115042.0,26.6314,26.7041,26.6233,26.7041,115042.0
2016-07-22 12:30:00,33.05,33.08,33.04,33.07,63270.0,26.696,26.7202,26.6879,26.7122,63270.0
2016-07-22 13:00:00,33.06,33.07,33.04,33.07,82094.0,26.7041,26.7122,26.6879,26.7122,82094.0
2016-07-22 13:30:00,33.07,33.07,33.0,33.02,77430.0,26.7122,26.7122,26.6556,26.6718,77430.0
2016-07-22 14:00:00,33.02,33.04,33.0,33.03,60570.0,26.6718,26.6879,26.6556,26.6798,60570.0
2016-07-22 14:30:00,33.03,33.04,33.02,33.04,38775.0,26.6798,26.6879,26.6718,26.6879,38775.0
2016-07-22 15:00:00,33.04,33.06,33.02,33.05,123854.0,26.6879,26.7041,26.6718,26.696,123854.0
2016-07-22 15:30:00,33.05,33.07,33.03,33.07,282875.0,26.696,26.7122,26.6798,26.7122,282875.0
2016-07-25 09:30:00,33.07,33.09,32.98,32.99,104932.0,26.7122,26.7283,26.6395,26.6475,104932.0
2016-07-25 10:00:00,32.99,33.02,32.98,33.01,60235.0,26.6475,26.6718,26.6395,26.6637,60235.0
2016-07-25 10:30:00,33.0,33.01,32.96,32.96,67851.0,26.6556,26.6637,26.6233,26.6233,67851.0
2016-07-25 11:00:00,32.96,33.03,32.96,33.02,98978.0,26.6233,26.6798,26.6233,26.6718,98978.0
2016-07-25 11:30:00,33.02,33.06,33.02,33.05,62478.0,26.6718,26.7041,26.6718,26.696,62478.0
2016-07-25 12:00:00,33.06,33.06,33.04,33.05,66520.0,26.7041,26.7041,26.6879,26.696,66520.0
2016-07-25 12:30:00,33.05,33.08,33.05,33.08,70204.0,26.696,26.7202,26.696,26.7202,70204.0
2016-07-25 13:00:00,33.08,33.09,33.03,33.05,97351.0,26.7202,26.7283,26.6798,26.696,97351.0
2016-07-25 13:30:00,33.05,33.06,33.04,33.04,58190.0,26.696,26.7041,26.6879,26.6879,58190.0
2016-07-25 14:00:00,33.05,33.09,32.96,32.97,229626.0,26.696,26.7283,26.6233,26.6314,229626.0
2016-07-25 14:30:00,32.97,32.98,32.92,32.95,96003.0,26.6314,26.6395,26.591,26.6152,96003.0
2016-07-25 15:00:00,32.95,32.95,32.89,32.92,159722.0,26.6152,26.6152,26.5668,26.591,159722.0
2016-07-25 15:30:00,32.93,32.96,32.92,32.95,351945.0,26.5991,26.6233,26.591,26.6152,351945.0
2016-07-26 09:30:00,32.94,33.06,32.83,32.93,172417.0,26.6071,26.7041,26.5183,26.5991,172417.0
2016-07-26 10:00:00,32.92,32.96,32.85,32.85,102010.0,26.591,26.6233,26.5345,26.5345,102010.0
2016-07-26 10:30:00,32.85,32.87,32.73,32.73,91508.0,26.5345,26.5506,26.4375,26.4375,91508.0
2016-07-26 11:00:00,32.73,32.76,32.67,32.69,287979.0,26.4375,26.4618,26.3891,26.4052,287979.0
2016-07-26 11:30:00,32.7,32.7,32.64,32.68,169204.0,26.4133,26.4133,26.3648,26.3971,169204.0
2016-07-26 12:00:00,32.69,32.72,32.67,32.69,94263.0,26.4052,26.4294,26.3891,26.4052,94263.0
2016-07-26 12:30:00,32.7,32.71,32.66,32.66,47928.0,26.4133,26.4214,26.381,26.381,47928.0
2016-07-26 13:00:00,32.67,32.68,32.61,32.62,82314.0,26.3891,26.3971,26.3406,26.3487,82314.0
2016-07-26 13:30:00,32.62,32.63,32.58,32.58,87094.0,26.3487,26.3567,26.3164,26.3164,87094.0
2016-07-26 14:00:00,32.59,32.63,32.56,32.62,87721.0,26.3244,26.3567,26.3002,26.3487,87721.0
2016-07-26 14:30:00,32.62,32.64,32.6,32.62,62676.0,26.3487,26.3648,26.3325,26.3487,62676.0
2016-07-26 15:00:00,32.62,32.64,32.61,32.62,148092.0,26.3487,26.3648,26.3406,26.3487,148092.0
2016-07-26 15:30:00,32.63,32.65,32.61,32.65,280144.0,26.3567,26.3729,26.3406,26.3729,280144.0
2016-07-27 09:30:00,32.61,32.72,32.57,32.66,147659.0,26.3406,26.4294,26.3083,26.381,147659.0
2016-07-27 10:00:00,32.67,32.72,32.67,32.72,92268.0,26.3891,26.4294,26.3891,26.4294,92268.0
2016-07-27 10:30:00,32.71,32.76,32.63,32.63,127714.0,26.4214,26.4618,26.3567,26.3567,127714.0
2016-07-27 11:00:00,32.63,32.71,32.6,32.7,201982.0,26.3567,26.4214,26.3325,26.4133,201982.0
2016-07-27 11:30:00,32.7,32.7,32.62,32.63,84451.0,26.4133,26.4133,26.3487,26.3567,84451.0
2016-07-27 12:00:00,32.63,32.67,32.61,32.62,102324.0,26.3567,26.3891,26.3406,26.3487,102324.0
2016-07-27 12:30:00,32.61,32.68,32.61,32.68,39368.0,26.3406,26.3971,26.3406,26.3971,39368.0
2016-07-27 13:00:00,32.68,32.69,32.64,32.65,42745.0,26.3971,26.4052,26.3648,26.3729,42745.0
2016-07-27 13:30:00,32.65,32.71,32.64,32.65,108945.0,26.3729,26.4214,26.3648,26.3729,108945.0
2016-07-27 14:00:00,32.65,32.72,32.59,32.66,170343.0,26.3729,26.4294,26.3244,26.381,170343.0
2016-07-27 14:30:00,32.66,32.69,32.64,32.65,117777.0,26.381,26.4052,26.3648,26.3729,117777.0
2016-07-27 15:00:00,32.65,32.69,32.64,32.66,107015.0,26.3729,26.4052,26.3648,26.381,107015.0
2016-07-27 15:30:00,32.65,32.68,32.57,32.6,463046.0,26.3729,26.3971,26.3083,26.3325,463046.0
2016-07-28 09:30:00,32.58,32.65,32.54,32.65,88469.0,26.3164,26.3729,26.2841,26.3729,88469.0
2016-07-28 10:00:00,32.65,32.76,32.65,32.73,117953.0,26.3729,26.4618,26.3729,26.4375,117953.0
2016-07-28 10:30:00,32.73,32.74,32.59,32.6,254873.0,26.4375,26.4456,26.3244,26.3325,254873.0
2016-07-28 11:00:00,32.6,32.66,32.57,32.65,69533.0,26.3325,26.381,26.3083,26.3729,69533.0
2016-07-28 11:30:00,32.65,32.68,32.62,32.64,67284.0,26.3729,26.3971,26.3487,26.3648,67284.0
2016-07-28 12:00:00,32.64,32.66,32.62,32.66,50311.0,26.3648,26.381,26.3487,26.381,50311.0
2016-07-28 12:30:00,32.65,32.71,32.65,32.68,80189.0,26.3729,26.4214,26.3729,26.3971,80189.0
2016-07-28 13:00:00,32.68,32.71,32.67,32.67,65701.0,26.3971,26.4214,26.3891,26.3891,65701.0
2016-07-28 13:30:00,32.68,32.69,32.65,32.68,133564.0,26.3971,26.4052,26.3729,26.3971,133564.0
2016-07-28 14:00:00,32.68,32.69,32.66,32.68,120934.0,26.3971,26.4052,26.381,26.3971,120934.0
2016-07-28 14:30:00,32.68,32.68,32.64,32.66,100036.0,26.3971,26.3971,26.3648,26.381,100036.0
2016-07-28 15:00:00,32.66,32.68,32.64,32.66,166622.0,26.381,26.3971,26.3648,26.381,166622.0
2016-07-28 15:30:00,32.65,32.68,32.64,32.65,451448.0,26.3729,26.3971,26.3648,26.3729,451448.0
2016-07-29 09:30:00,32.6,32.74,32.49,32.53,253640.0,26.3325,26.4456,26.2437,26.276,253640.0
2016-07-29 10:00:00,32.52,32.56,32.47,32.5,126639.0,26.2679,26.3002,26.2275,26.2517,126639.0
2016-07-29 10:30:00,32.5,32.68,32.5,32.65,132837.0,26.2517,26.3971,26.2517,26.3729,132837.0
2016-07-29 11:00:00,32.64,32.65,32.58,32.59,85899.0,26.3648,26.3729,26.3164,26.3244,85899.0
2016-07-29 11:30:00,32.59,32.61,32.57,32.59,119679.0,26.3244,26.3406,26.3083,26.3244,119679.0
2016-07-29 12:00:00,32.59,32.61,32.54,32.59,105250.0,26.3244,26.3406,26.2841,26.3244,105250.0
2016-07-29 12:30:00,32.59,32.61,32.57,32.6,107919.0,26.3244,26.3406,26.3083,26.3325,107919.0
2016-07-29 13:00:00,32.6,32.66,32.58,32.65,272893.0,26.3325,26.381,26.3164,26.3729,272893.0
2016-07-29 13:30:00,32.65,32.65,32.61,32.63,154982.0,26.3729,26.3729,26.3406,26.3567,154982.0
2016-07-29 14:00:00,32.62,32.64,32.6,32.62,187279.0,26.3487,26.3648,26.3325,26.3487,187279.0
2016-07-29 14:30:00,32.61,32.62,32.57,32.6,109032.0,26.3406,26.3487,26.3083,26.3325,109032.0
2016-07-29 15:00:00,32.59,32.61,32.57,32.59,141964.0,26.3244,26.3406,26.3083,26.3244,141964.0
2016-07-29 15:30:00,32.59,32.59,32.49,32.5,686884.0,26.3244,26.3244,26.2437,26.2517,686884.0
2016-08-01 09:30:00,32.51,32.6,32.49,32.6,187160.0,26.2598,26.3325,26.2437,26.3325,187160.0
2016-08-01 10:00:00,32.59,32.61,32.53,32.55,227315.0,26.3244,26.3406,26.276,26.2921,227315.0
2016-08-01 10:30:00,32.56,32.59,32.53,32.55,110997.0,26.3002,26.3244,26.276,26.2921,110997.0
2016-08-01 11:00:00,32.55,32.57,32.54,32.57,95602.0,26.2921,26.3083,26.2841,26.3083,95602.0
2016-08-01 11:30:00,32.57,32.59,32.48,32.52,224158.0,26.3083,26.3244,26.2356,26.2679,224158.0
2016-08-01 12:00:00,32.51,32.52,32.44,32.45,132727.0,26.2598,26.2679,26.2033,26.2114,132727.0
2016-08-01 12:30:00,32.45,32.51,32.45,32.51,69520.0,26.2114,26.2598,26.2114,26.2598,69520.0
2016-08-01 13:00:00,32.51,32.52,32.47,32.51,75198.0,26.2598,26.2679,26.2275,26.2598,75198.0
2016-08-01 13:30:00,32.51,32.52,32.47,32.52,106048.0,26.2598,26.2679,26.2275,26.2679,106048.0
2016-08-01 14:00:00,32.52,32.52,32.46,32.47,94251.0,26.2679,26.2679,26.2194,26.2275,94251.0
2016-08-01 14:30:00,32.48,32.55,32.47,32.54,98231.0,26.2356,26.2921,26.2275,26.2841,98231.0
2016-08-01 15:00:00,32.54,32.54,32.47,32.48,211537.0,26.2841,26.2841,26.2275,26.2356,211537.0
2016-08-01 15:30:00,32.48,32.54,32.48,32.5,438062.0,26.2356,26.2841,26.2356,26.2517,438062.0
2016-08-02 09:30:00,32.46,32.61,32.34,32.59,147383.0,26.2194,26.3406,26.1225,26.3244,147383.0
2016-08-02 10:00:00,32.59,32.6,32.48,32.51,147332.0,26.3244,26.3325,26.2356,26.2598,147332.0
2016-08-02 10:30:00,32.51,32.54,32.45,32.48,121473.0,26.2598,26.2841,26.2114,26.2356,121473.0
2016-08-02 11:00:00,32.48,32.54,32.48,32.48,130522.0,26.2356,26.2841,26.2356,26.2356,130522.0
2016-08-02 11:30:00,32.48,32.54,32.46,32.54,221001.0,26.2356,26.2841,26.2194,26.2841,221001.0
2016-08-02 12:00:00,32.54,32.54,32.46,32.51,208428.0,26.2841,26.2841,26.2194,26.2598,208428.0
2016-08-02 12:30:00,32.52,32.53,32.47,32.48,119358.0,26.2679,26.276,26.2275,26.2356,119358.0
2016-08-02 13:00:00,32.49,32.52,32.47,32.51,132880.0,26.2437,26.2679,26.2275,26.2598,132880.0
2016-08-02 13:30:00,32.51,32.52,32.48,32.49,178547.0,26.2598,26.2679,26.2356,26.2437,178547.0
2016-08-02 14:00:00,32.49,32.55,32.48,32.51,211424.0,26.2437,26.2921,26.2356,26.2598,211424.0
2016-08-02 14:30:00,32.52,32.58,32.49,32.58,309778.0,26.2679,26.3164,26.2437,26.3164,309778.0
2016-08-02 15:00:00,32.57,32.64,32.57,32.61,150418.0,26.3083,26.3648,26.3083,26.3406,150418.0
2016-08-02 15:30:00,32.61,32.63,32.54,32.56,403177.0,26.3406,26.3567,26.2841,26.3002,403177.0
2016-08-03 09:30:00,32.65,32.67,32.55,32.62,113492.0,26.3729,26.3891,26.2921,26.3487,113492.0
2016-08-03 10:00:00,32.63,32.79,32.62,32.72,234702.0,26.3567,26.486,26.3487,26.4294,234702.0
2016-08-03 10:30:00,32.72,32.9,32.71,32.87,352816.0,26.4294,26.5748,26.4214,26.5506,352816.0
2016-08-03 11:00:00,32.87,32.96,32.83,32.95,215019.0,26.5506,26.6233,26.5183,26.6152,215019.0
2016-08-03 11:30:00,32.95,32.98,32.88,32.98,249280.0,26.6152,26.6395,26.5587,26.6395,249280.0
2016-08-03 12:00:00,32.97,33.03,32.92,33.01,128812.0,26.6314,26.6798,26.591,26.6637,128812.0
2016-08-03 12:30:00,33.02,33.08,32.97,33.08,185226.0,26.6718,26.7202,26.6314,26.7202,185226.0
2016-08-03 13:00:00,33.07,33.09,33.02,33.04,351359.0,26.7122,26.7283,26.6718,26.6879,351359.0
2016-08-03 13:30:00,33.04,33.04,32.98,33.0,206480.0,26.6879,26.6879,26.6395,26.6556,206480.0
2016-08-03 14:00:00,32.99,33.02,32.93,32.93,254733.0,26.6475,26.6718,26.5991,26.5991,254733.0
2016-08-03 14:30:00,32.93,32.98,32.92,32.92,209531.0,26.5991,26.6395,26.591,26.591,209531.0
2016-08-03 15:00:00,32.92,32.97,32.9,32.97,339889.0,26.591,26.6314,26.5748,26.6314,339889.0
2016-08-03 15:30:00,32.97,33.01,32.94,33.0,933442.0,26.6314,26.6637,26.6071,26.6556,933442.0
2016-08-04 09:30:00,33.05,33.46,32.96,33.45,570156.0,26.696,27.0272,26.6233,27.0191,570156.0
2016-08-04 10:00:00,33.45,33.55,33.44,33.48,283828.0,27.0191,27.0999,27.011,27.0433,283828.0
2016-08-04 10:30:00,33.48,33.61,33.48,33.61,164913.0,27.0433,27.1483,27.0433,27.1483,164913.0
2016-08-04 11:00:00,33.6,33.62,33.58,33.61,183070.0,27.1403,27.1564,27.1241,27.1483,183070.0
2016-08-04 11:30:00,33.61,33.65,33.6,33.65,147213.0,27.1483,27.1806,27.1403,27.1806,147213.0
2016-08-04 12:00:00,33.64,33.68,33.64,33.67,173678.0,27.1726,27.2049,27.1726,27.1968,173678.0
2016-08-04 12:30:00,33.66,33.67,33.56,33.62,152301.0,27.1887,27.1968,27.108,27.1564,152301.0
2016-08-04 13:00:00,33.62,33.64,33.61,33.63,109945.0,27.1564,27.1726,27.1483,27.1645,109945.0
2016-08-04 13:30:00,33.64,33.64,33.57,33.59,140909.0,27.1726,27.1726,27.116,27.1322,140909.0
2016-08-04 14:00:00,33.59,33.63,33.54,33.55,151474.0,27.1322,27.1645,27.0918,27.0999,151474.0
2016-08-04 14:30:00,33.55,33.55,33.49,33.5,152147.0,27.0999,27.0999,27.0514,27.0595,152147.0
2016-08-04 15:00:00,33.5,33.51,33.45,33.48,135199.0,27.0595,27.0676,27.0191,27.0433,135199.0
2016-08-04 15:30:00,33.48,33.51,33.44,33.51,692201.0,27.0433,27.0676,27.011,27.0676,692201.0
2016-08-05 09:30:00,33.75,33.88,33.66,33.8,203410.0,27.2614,27.3664,27.1887,27.3018,203410.0
2016-08-05 10:00:00,33.79,33.83,33.76,33.83,219969.0,27.2937,27.326,27.2695,27.326,219969.0
2016-08-05 10:30:00,33.83,33.87,33.79,33.83,120549.0,27.326,27.3584,27.2937,27.326,120549.0
2016-08-05 11:00:00,33.84,33.93,33.83,33.93,206018.0,27.3341,27.4068,27.326,27.4068,206018.0
2016-08-05 11:30:00,33.93,33.97,33.9,33.9,114179.0,27.4068,27.4391,27.3826,27.3826,114179.0
2016-08-05 12:00:00,33.9,33.95,33.89,33.95,84181.0,27.3826,27.423,27.3745,27.423,84181.0
2016-08-05 12:30:00,33.94,33.95,33.93,33.94,90987.0,27.4149,27.423,27.4068,27.4149,90987.0
2016-08-05 13:00:00,33.94,33.94,33.91,33.91,88408.0,27.4149,27.4149,27.3907,27.3907,88408.0
2016-08-05 13:30:00,33.91,34.0,33.91,34.0,104634.0,27.3907,27.4634,27.3907,27.4634,104634.0
2016-08-05 14:00:00,34.0,34.0,33.96,33.97,81938.0,27.4634,27.4634,27.431,27.4391,81938.0
2016-08-05 14:30:00,33.96,33.98,33.96,33.98,133161.0,27.431,27.4472,27.431,27.4472,133161.0
2016-08-05 15:00:00,33.97,34.04,33.97,34.04,132853.0,27.4391,27.4957,27.4391,27.4957,132853.0
2016-08-05 15:30:00,34.04,34.12,34.03,34.12,515444.0,27.4957,27.5603,27.4876,27.5603,515444.0
2016-08-08 09:30:00,34.12,34.22,34.03,34.07,218662.0,27.5603,27.6411,27.4876,27.5199,218662.0
2016-08-08 10:00:00,34.06,34.21,34.06,34.12,208628.0,27.5118,27.633,27.5118,27.5603,208628.0
2016-08-08 10:30:00,34.13,34.14,34.08,34.1,69166.0,27.5684,27.5764,27.528,27.5441,69166.0
2016-08-08 11:00:00,34.1,34.12,34.07,34.09,53682.0,27.5441,27.5603,27.5199,27.5361,53682.0
2016-08-08 11:30:00,34.09,34.1,34.02,34.04,97050.0,27.5361,27.5441,27.4795,27.4957,97050.0
2016-08-08 12:00:00,34.03,34.04,33.99,34.02,60761.0,27.4876,27.4957,27.4553,27.4795,60761.0
2016-08-08 12:30:00,34.02,34.03,33.98,33.99,58892.0,27.4795,27.4876,27.4472,27.4553,58892.0
2016-08-08 13:00:00,33.99,34.05,33.97,34.05,50948.0,27.4553,27.5037,27.4391,27.5037,50948.0
2016-08-08 13:30:00,34.05,34.09,34.03,34.06,78013.0,27.5037,27.5361,27.4876,27.5118,78013.0
2016-08-08 14:00:00,34.07,34.07,34.03,34.05,57526.0,27.5199,27.5199,27.4876,27.5037,57526.0
2016-08-08 14:30:00,34.05,34.08,34.04,34.06,75258.0,27.5037,27.528,27.4957,27.5118,75258.0
2016-08-08 15:00:00,34.06,34.11,34.05,34.1,125400.0,27.5118,27.5522,27.5037,27.5441,125400.0
2016-08-08 15:30:00,34.11,34.16,34.1,34.14,482687.0,27.5522,27.5926,27.5441,27.5764,482687.0
2016-08-09 09:30:00,33.97,34.19,33.88,34.19,287843.0,27.4391,27.6168,27.3664,27.6168,287843.0
2016-08-09 10:00:00,34.19,34.23,34.18,34.22,80863.0,27.6168,27.6491,27.6088,27.6411,80863.0
2016-08-09 10:30:00,34.21,34.23,34.2,34.2,73189.0,27.633,27.6491,27.6249,27.6249,73189.0
2016-08-09 11:00:00,34.2,34.28,34.2,34.27,188623.0,27.6249,27.6895,27.6249,27.6815,188623.0
2016-08-09 11:30:00,34.27,34.29,34.19,34.19,115507.0,27.6815,27.6976,27.6168,27.6168,115507.0
2016-08-09 12:00:00,34.2,34.21,34.17,34.2,136399.0,27.6249,27.633,27.6007,27.6249,136399.0
2016-08-09 12:30:00,34.2,34.21,34.18,34.19,97087.0,27.6249,27.633,27.6088,27.6168,97087.0
2016-08-09 13:00:00,34.19,34.21,34.14,34.15,110703.0,27.6168,27.633,27.5764,27.5845,110703.0
2016-08-09 13:30:00,34.16,34.18,34.13,34.14,59686.0,27.5926,27.6088,27.5684,27.5764,59686.0
2016-08-09 14:00:00,34.13,34.16,34.11,34.11,71975.0,27.5684,27.5926,27.5522,27.5522,71975.0
2016-08-09 14:30:00,34.11,34.12,34.09,34.11,91518.0,27.5522,27.5603,27.5361,27.5522,91518.0
2016-08-09 15:00:00,34.11,34.12,34.09,34.11,127716.0,27.5522,27.5603,27.5361,27.5522,127716.0
2016-08-09 15:30:00,34.11,34.13,34.1,34.11,394154.0,27.5522,27.5684,27.5441,27.5522,394154.0
2016-08-10 09:30:00,33.97,34.17,33.95,34.14,201212.0,27.4391,27.6007,27.423,27.5764,201212.0
2016-08-10 10:00:00,34.15,34.15,34.06,34.1,166400.0,27.5845,27.5845,27.5118,27.5441,166400.0
2016-08-10 10:30:00,34.11,34.11,34.05,34.05,57808.0,27.5522,27.5522,27.5037,27.5037,57808.0
2016-08-10 11:00:00,34.06,34.07,34.0,34.01,64084.0,27.5118,27.5199,27.4634,27.4714,64084.0
2016-08-10 11:30:00,34.01,34.06,34.0,34.03,116895.0,27.4714,27.5118,27.4634,27.4876,116895.0
2016-08-10 12:00:00,34.02,34.04,34.01,34.03,78572.0,27.4795,27.4957,27.4714,27.4876,78572.0
2016-08-10 12:30:00,34.03,34.06,34.01,34.05,81788.0,27.4876,27.5118,27.4714,27.5037,81788.0
2016-08-10 13:00:00,34.05,34.09,34.04,34.07,91269.0,27.5037,27.5361,27.4957,27.5199,91269.0
2016-08-10 13:30:00,34.06,34.07,34.02,34.02,92648.0,27.5118,27.5199,27.4795,27.4795,92648.0
2016-08-10 14:00:00,34.02,34.04,33.97,33.99,98224.0,27.4795,27.4957,27.4391,27.4553,98224.0
2016-08-10 14:30:00,33.99,34.01,33.98,33.99,63135.0,27.4553,27.4714,27.4472,27.4553,63135.0
2016-08-10 15:00:00,33.99,34.05,33.97,34.03,75725.0,27.4553,27.5037,27.4391,27.4876,75725.0
2016-08-10 15:30:00,34.03,34.04,33.99,34.01,269933.0,27.4876,27.4957,27.4553,27.4714,269933.0
2016-08-11 09:30:00,34.1,34.14,33.94,34.0,126312.0,27.5441,27.5764,27.4149,27.4634,126312.0
2016-08-11 10:00:00,33.99,34.02,33.96,34.0,92170.0,27.4553,27.4795,27.431,27.4634,92170.0
2016-08-11 10:30:00,34.0,34.06,33.99,34.02,114479.0,27.4634,27.5118,27.4553,27.4795,114479.0
2016-08-11 11:00:00,34.02,34.05,33.99,34.0,70962.0,27.4795,27.5037,27.4553,27.4634,70962.0
2016-08-11 11:30:00,34.0,34.04,33.99,34.04,71046.0,27.4634,27.4957,27.4553,27.4957,71046.0
2016-08-11 12:00:00,34.04,34.05,34.0,34.01,112997.0,27.4957,27.5037,27.4634,27.4714,112997.0
2016-08-11 12:30:00,34.0,34.05,33.99,34.03,61031.0,27.4634,27.5037,27.4553,27.4876,61031.0
2016-08-11 13:00:00,34.02,34.06,34.0,34.01,62795.0,27.4795,27.5118,27.4634,27.4714,62795.0
2016-08-11 13:30:00,34.01,34.17,34.01,34.13,234614.0,27.4714,27.6007,27.4714,27.5684,234614.0
2016-08-11 14:00:00,34.14,34.19,34.13,34.16,60256.0,27.5764,27.6168,27.5684,27.5926,60256.0
2016-08-11 14:30:00,34.16,34.16,34.09,34.09,72597.0,27.5926,27.5926,27.5361,27.5361,72597.0
2016-08-11 15:00:00,34.09,34.12,34.09,34.12,62133.0,27.5361,27.5603,27.5361,27.5603,62133.0
2016-08-11 15:30:00,34.12,34.13,34.08,34.08,284026.0,27.5603,27.5684,27.528,27.528,284026.0
2016-08-12 09:30:00,34.06,34.15,34.0,34.05,126096.0,27.5118,27.5845,27.4634,27.5037,126096.0
2016-08-12 10:00:00,34.05,34.09,34.05,34.09,106576.0,27.5037,27.5361,27.5037,27.5361,106576.0
2016-08-12 10:30:00,34.09,34.09,34.04,34.08,64056.0,27.5361,27.5361,27.4957,27.528,64056.0
2016-08-12 11:00:00,34.08,34.09,34.04,34.07,63033.0,27.528,27.5361,27.4957,27.5199,63033.0
2016-08-12 11:30:00,34.07,34.08,34.04,34.05,57981.0,27.5199,27.528,27.4957,27.5037,57981.0
2016-08-12 12:00:00,34.06,34.08,34.03,34.07,41507.0,27.5118,27.528,27.4876,27.5199,41507.0
2016-08-12 12:30:00,34.06,34.09,34.05,34.06,34857.0,27.5118,27.5361,27.5037,27.5118,34857.0
2016-08-12 13:00:00,34.06,34.06,34.02,34.04,28950.0,27.5118,27.5118,27.4795,27.4957,28950.0
2016-08-12 13:30:00,34.04,34.05,34.0,34.04,49277.0,27.4957,27.5037,27.4634,27.4957,49277.0
2016-08-12 14:00:00,34.04,34.05,34.01,34.04,36240.0,27.4957,27.5037,27.4714,27.4957,36240.0
2016-08-12 14:30:00,34.03,34.04,33.99,34.01,49803.0,27.4876,27.4957,27.4553,27.4714,49803.0
2016-08-12 15:00:00,34.01,34.01,33.98,34.0,36649.0,27.4714,27.4714,27.4472,27.4634,36649.0
2016-08-12 15:30:00,34.0,34.01,33.96,33.96,285424.0,27.4634,27.4714,27.431,27.431,285424.0
2016-08-15 09:30:00,33.97,34.07,33.96,33.98,117020.0,27.4391,27.5199,27.431,27.4472,117020.0
2016-08-15 10:00:00,33.99,34.0,33.95,33.98,49583.0,27.4553,27.4634,27.423,27.4472,49583.0
2016-08-15 10:30:00,33.98,34.02,33.95,33.95,102949.0,27.4472,27.4795,27.423,27.423,102949.0
2016-08-15 11:00:00,33.96,33.96,33.89,33.91,149890.0,27.431,27.431,27.3745,27.3907,149890.0
2016-08-15 11:30:00,33.91,33.93,33.9,33.91,64775.0,27.3907,27.4068,27.3826,27.3907,64775.0
2016-08-15 12:00:00,33.91,33.94,33.9,33.9,62744.0,27.3907,27.4149,27.3826,27.3826,62744.0
2016-08-15 12:30:00,33.9,33.91,33.87,33.87,45354.0,27.3826,27.3907,27.3584,27.3584,45354.0
2016-08-15 13:00:00,33.87,33.88,33.85,33.88,60689.0,27.3584,27.3664,27.3422,27.3664,60689.0
2016-08-15 13:30:00,33.88,33.91,33.87,33.89,63134.0,27.3664,27.3907,27.3584,27.3745,63134.0
2016-08-15 14:00:00,33.89,33.9,33.87,33.89,116522.0,27.3745,27.3826,27.3584,27.3745,116522.0
2016-08-15 14:30:00,33.89,33.91,33.88,33.89,184475.0,27.3745,27.3907,27.3664,27.3745,184475.0
2016-08-15 15:00:00,33.89,33.91,33.87,33.89,106777.0,27.3745,27.3907,27.3584,27.3745,106777.0
2016-08-15 15:30:00,33.89,33.89,33.84,33.86,347627.0,27.3745,27.3745,27.3341,27.3503,347627.0
2016-08-16 09:30:00,33.86,33.95,33.75,33.82,137493.0,27.3503,27.423,27.2614,27.318,137493.0
2016-08-16 10:00:00,33.82,33.93,33.81,33.91,103296.0,27.318,27.4068,27.3099,27.3907,103296.0
2016-08-16 10:30:00,33.92,33.92,33.85,33.88,82381.0,27.3987,27.3987,27.3422,27.3664,82381.0
2016-08-16 11:00:00,33.87,33.9,33.84,33.88,82352.0,27.3584,27.3826,27.3341,27.3664,82352.0
2016-08-16 11:30:00,33.88,33.88,33.81,33.81,52946.0,27.3664,27.3664,27.3099,27.3099,52946.0
2016-08-16 12:00:00,33.82,33.82,33.79,33.82,44589.0,27.318,27.318,27.2937,27.318,44589.0
2016-08-16 12:30:00,33.82,33.82,33.78,33.79,42196.0,27.318,27.318,27.2857,27.2937,42196.0
2016-08-16 13:00:00,33.79,33.79,33.71,33.72,55516.0,27.2937,27.2937,27.2291,27.2372,55516.0
2016-08-16 13:30:00,33.71,33.73,33.69,33.73,52284.0,27.2291,27.2453,27.213,27.2453,52284.0
2016-08-16 14:00:00,33.73,33.77,33.73,33.76,53266.0,27.2453,27.2776,27.2453,27.2695,53266.0
2016-08-16 14:30:00,33.75,33.76,33.69,33.7,78062.0,27.2614,27.2695,27.213,27.221,78062.0
2016-08-16 15:00:00,33.7,33.73,33.67,33.67,235323.0,27.221,27.2453,27.1968,27.1968,235323.0
2016-08-16 15:30:00,33.68,33.69,33.57,33.61,520885.0,27.2049,27.213,27.116,27.1483,520885.0
2016-08-17 09:30:00,33.06,33.5,33.0,33.16,459252.0,26.7041,27.0595,26.6556,26.7849,459252.0
2016-08-17 10:00:00,33.17,33.19,33.05,33.16,306236.0,26.7929,26.8091,26.696,26.7849,306236.0
2016-08-17 10:30:00,33.16,33.23,33.15,33.18,119733.0,26.7849,26.8414,26.7768,26.801,119733.0
2016-08-17 11:00:00,33.18,33.23,33.09,33.09,156198.0,26.801,26.8414,26.7283,26.7283,156198.0
2016-08-17 11:30:00,33.1,33.11,33.05,33.07,117106.0,26.7364,26.7445,26.696,26.7122,117106.0
2016-08-17 12:00:00,33.07,33.17,33.06,33.17,94137.0,26.7122,26.7929,26.7041,26.7929,94137.0
2016-08-17 12:30:00,33.17,33.25,33.16,33.22,166607.0,26.7929,26.8575,26.7849,26.8333,166607.0
2016-08-17 13:00:00,33.22,33.22,33.14,33.16,99280.0,26.8333,26.8333,26.7687,26.7849,99280.0
2016-08-17 13:30:00,33.16,33.2,33.14,33.16,89239.0,26.7849,26.8172,26.7687,26.7849,89239.0
2016-08-17 14:00:00,33.16,33.19,33.1,33.16,270760.0,26.7849,26.8091,26.7364,26.7849,270760.0
2016-08-17 14:30:00,33.16,33.21,33.12,33.19,183772.0,26.7849,26.8252,26.7525,26.8091,183772.0
2016-08-17 15:00:00,33.19,33.2,33.11,33.16,216784.0,26.8091,26.8172,26.7445,26.7849,216784.0
2016-08-17 15:30:00,33.16,33.17,33.13,33.16,623944.0,26.7849,26.7929,26.7606,26.7849,623944.0
2016-08-18 09:30:00,33.1,33.25,33.02,33.16,151128.0,26.7364,26.8575,26.6718,26.7849,151128.0
2016-08-18 10:00:00,33.16,33.19,33.12,33.16,91233.0,26.7849,26.8091,26.7525,26.7849,91233.0
2016-08-18 10:30:00,33.16,33.18,33.02,33.1,145883.0,26.7849,26.801,26.6718,26.7364,145883.0
2016-08-18 11:00:00,33.09,33.14,33.08,33.11,108717.0,26.7283,26.7687,26.7202,26.7445,108717.0
2016-08-18 11:30:00,33.11,33.11,33.05,33.07,91839.0,26.7445,26.7445,26.696,26.7122,91839.0
2016-08-18 12:00:00,33.07,33.07,33.02,33.04,67655.0,26.7122,26.7122,26.6718,26.6879,67655.0
2016-08-18 12:30:00,33.04,33.12,32.99,33.07,173773.0,26.6879,26.7525,26.6475,26.7122,173773.0
2016-08-18 13:00:00,33.08,33.13,33.06,33.13,82077.0,26.7202,26.7606,26.7041,26.7606,82077.0
2016-08-18 13:30:00,33.13,33.21,33.13,33.16,149659.0,26.7606,26.8252,26.7606,26.7849,149659.0
2016-08-18 14:00:00,33.15,33.2,33.14,33.2,76158.0,26.7768,26.8172,26.7687,26.8172,76158.0
2016-08-18 14:30:00,33.2,33.27,33.18,33.25,393166.0,26.8172,26.8737,26.801,26.8575,393166.0
2016-08-18 15:00:00,33.25,33.26,33.23,33.23,124604.0,26.8575,26.8656,26.8414,26.8414,124604.0
2016-08-18 15:30:00,33.23,33.24,33.18,33.23,309457.0,26.8414,26.8495,26.801,26.8414,309457.0
2016-08-19 09:30:00,33.1,33.12,32.9,32.94,293574.0,26.7364,26.7525,26.5748,26.6071,293574.0
2016-08-19 10:00:00,32.94,32.98,32.91,32.94,85178.0,26.6071,26.6395,26.5829,26.6071,85178.0
2016-08-19 10:30:00,32.94,32.97,32.91,32.93,114118.0,26.6071,26.6314,26.5829,26.5991,114118.0
2016-08-19 11:00:00,32.94,32.96,32.93,32.95,88851.0,26.6071,26.6233,26.5991,26.6152,88851.0
2016-08-19 11:30:00,32.96,32.96,32.92,32.95,66644.0,26.6233,26.6233,26.591,26.6152,66644.0
2016-08-19 12:00:00,32.96,32.97,32.93,32.95,58012.0,26.6233,26.6314,26.5991,26.6152,58012.0
2016-08-19 12:30:00,32.95,32.96,32.89,32.91,77128.0,26.6152,26.6233,26.5668,26.5829,77128.0
2016-08-19 13:00:00,32.9,32.92,32.89,32.91,95970.0,26.5748,26.591,26.5668,26.5829,95970.0
2016-08-19 13:30:00,32.92,32.92,32.89,32.9,68987.0,26.591,26.591,26.5668,26.5748,68987.0
2016-08-19 14:00:00,32.9,32.9,32.87,32.89,88108.0,26.5748,26.5748,26.5506,26.5668,88108.0
2016-08-19 14:30:00,32.89,32.89,32.87,32.88,112067.0,26.5668,26.5668,26.5506,26.5587,112067.0
2016-08-19 15:00:00,32.88,32.92,32.87,32.91,173325.0,26.5587,26.591,26.5506,26.5829,173325.0
2016-08-19 15:30:00,32.92,32.92,32.88,32.91,459264.0,26.591,26.591,26.5587,26.5829,459264.0
2016-08-22 09:30:00,32.79,32.89,32.51,32.73,221012.0,26.486,26.5668,26.2598,26.4375,221012.0
2016-08-22 10:00:00,32.73,32.76,32.68,32.75,109535.0,26.4375,26.4618,26.3971,26.4537,109535.0
2016-08-22 10:30:00,32.76,32.78,32.72,32.73,78514.0,26.4618,26.4779,26.4294,26.4375,78514.0
2016-08-22 11:00:00,32.74,32.79,32.68,32.68,124634.0,26.4456,26.486,26.3971,26.3971,124634.0
2016-08-22 11:30:00,32.69,32.76,32.68,32.76,69728.0,26.4052,26.4618,26.3971,26.4618,69728.0
2016-08-22 12:00:00,32.75,32.86,32.74,32.84,154592.0,26.4537,26.5425,26.4456,26.5264,154592.0
2016-08-22 12:30:00,32.85,32.85,32.79,32.8,49147.0,26.5345,26.5345,26.486,26.4941,49147.0
2016-08-22 13:00:00,32.8,32.81,32.73,32.75,62218.0,26.4941,26.5021,26.4375,26.4537,62218.0
2016-08-22 13:30:00,32.75,32.81,32.74,32.79,90606.0,26.4537,26.5021,26.4456,26.486,90606.0
2016-08-22 14:00:00,32.79,32.82,32.74,32.74,210741.0,26.486,26.5102,26.4456,26.4456,210741.0
2016-08-22 14:30:00,32.75,32.79,32.74,32.76,83202.0,26.4537,26.486,26.4456,26.4618,83202.0
2016-08-22 15:00:00,32.76,32.77,32.74,32.75,72932.0,26.4618,26.4698,26.4456,26.4537,72932.0
2016-08-22 15:30:00,32.75,32.8,32.73,32.78,369685.0,26.4537,26.4941,26.4375,26.4779,369685.0
2016-08-23 09:30:00,32.65,32.7,32.52,32.68,188271.0,26.3729,26.4133,26.2679,26.3971,188271.0
2016-08-23 10:00:00,32.69,32.7,32.5,32.52,288908.0,26.4052,26.4133,26.2517,26.2679,288908.0
2016-08-23 10:30:00,32.53,32.57,32.49,32.54,187079.0,26.276,26.3083,26.2437,26.2841,187079.0
2016-08-23 11:00:00,32.54,32.56,32.49,32.51,120646.0,26.2841,26.3002,26.2437,26.2598,120646.0
2016-08-23 11:30:00,32.52,32.53,32.47,32.5,237243.0,26.2679,26.276,26.2275,26.2517,237243.0
2016-08-23 12:00:00,32.5,32.56,32.49,32.54,81490.0,26.2517,26.3002,26.2437,26.2841,81490.0
2016-08-23 12:30:00,32.54,32.54,32.47,32.51,144129.0,26.2841,26.2841,26.2275,26.2598,144129.0
2016-08-23 13:00:00,32.51,32.57,32.43,32.48,452108.0,26.2598,26.3083,26.1952,26.2356,452108.0
2016-08-23 13:30:00,32.47,32.5,32.45,32.45,79748.0,26.2275,26.2517,26.2114,26.2114,79748.0
2016-08-23 14:00:00,32.45,32.46,32.33,32.34,185837.0,26.2114,26.2194,26.1144,26.1225,185837.0
2016-08-23 14:30:00,32.35,32.35,32.23,32.23,238911.0,26.1306,26.1306,26.0336,26.0336,238911.0
2016-08-23 15:00:00,32.24,32.37,32.23,32.37,266267.0,26.0417,26.1467,26.0336,26.1467,266267.0
2016-08-23 15:30:00,32.37,32.41,32.32,32.34,755947.0,26.1467,26.179,26.1063,26.1225,755947.0
2016-08-24 09:30:00,32.25,32.38,32.13,32.27,132561.0,26.0498,26.1548,25.9529,26.066,132561.0
2016-08-24 10:00:00,32.29,32.31,32.19,32.2,98181.0,26.0821,26.0983,26.0013,26.0094,98181.0
2016-08-24 10:30:00,32.19,32.27,32.19,32.2,120424.0,26.0013,26.066,26.0013,26.0094,120424.0
2016-08-24 11:00:00,32.2,32.22,32.16,32.18,106098.0,26.0094,26.0256,25.9771,25.9933,106098.0
2016-08-24 11:30:00,32.19,32.2,32.14,32.2,82345.0,26.0013,26.0094,25.961,26.0094,82345.0
2016-08-24 12:00:00,32.2,32.26,32.2,32.22,59510.0,26.0094,26.0579,26.0094,26.0256,59510.0
2016-08-24 12:30:00,32.22,32.23,32.18,32.23,66555.0,26.0256,26.0336,25.9933,26.0336,66555.0
2016-08-24 13:00:00,32.23,32.23,32.17,32.2,54541.0,26.0336,26.0336,25.9852,26.0094,54541.0
2016-08-24 13:30:00,32.2,32.2,32.16,32.16,60855.0,26.0094,26.0094,25.9771,25.9771,60855.0
2016-08-24 14:00:00,32.16,32.18,32.13,32.17,84401.0,25.9771,25.9933,25.9529,25.9852,84401.0
2016-08-24 14:30:00,32.16,32.2,32.15,32.16,107856.0,25.9771,26.0094,25.969,25.9771,107856.0
2016-08-24 15:00:00,32.17,32.18,32.15,32.18,113007.0,25.9852,25.9933,25.969,25.9933,113007.0
2016-08-24 15:30:00,32.18,32.2,32.13,32.2,370769.0,25.9933,26.0094,25.9529,26.0094,370769.0
2016-08-25 09:30:00,32.2,32.29,32.06,32.28,152476.0,26.0094,26.0821,25.8963,26.074,152476.0
2016-08-25 10:00:00,32.27,32.35,32.24,32.35,92072.0,26.066,26.1306,26.0417,26.1306,92072.0
2016-08-25 10:30:00,32.35,32.48,32.33,32.45,189932.0,26.1306,26.2356,26.1144,26.2114,189932.0
2016-08-25 11:00:00,32.44,32.51,32.42,32.45,165336.0,26.2033,26.2598,26.1871,26.2114,165336.0
2016-08-25 11:30:00,32.45,32.46,32.38,32.42,99560.0,26.2114,26.2194,26.1548,26.1871,99560.0
2016-08-25 12:00:00,32.42,32.43,32.36,32.39,137691.0,26.1871,26.1952,26.1387,26.1629,137691.0
2016-08-25 12:30:00,32.38,32.4,32.35,32.37,135727.0,26.1548,26.171,26.1306,26.1467,135727.0
2016-08-25 13:00:00,32.38,32.4,32.35,32.4,68689.0,26.1548,26.171,26.1306,26.171,68689.0
2016-08-25 13:30:00,32.4,32.4,32.32,32.34,92337.0,26.171,26.171,26.1063,26.1225,92337.0
2016-08-25 14:00:00,32.34,32.37,32.31,32.34,84735.0,26.1225,26.1467,26.0983,26.1225,84735.0
2016-08-25 14:30:00,32.34,32.36,32.32,32.36,77106.0,26.1225,26.1387,26.1063,26.1387,77106.0
2016-08-25 15:00:00,32.36,32.38,32.34,32.37,107051.0,26.1387,26.1548,26.1225,26.1467,107051.0
2016-08-25 15:30:00,32.37,32.39,32.28,32.34,396835.0,26.1467,26.1629,26.074,26.1225,396835.0
2016-08-26 09:30:00,32.39,32.48,32.3,32.43,96870.0,26.1629,26.2356,26.0902,26.1952,96870.0
2016-08-26 10:00:00,32.42,32.59,32.35,32.59,201597.0,26.1871,26.3244,26.1306,26.3244,201597.0
2016-08-26 10:30:00,32.59,32.6,32.55,32.57,99329.0,26.3244,26.3325,26.2921,26.3083,99329.0
2016-08-26 11:00:00,32.57,32.6,32.52,32.54,126688.0,26.3083,26.3325,26.2679,26.2841,126688.0
2016-08-26 11:30:00,32.54,32.54,32.3,32.32,143643.0,26.2841,26.2841,26.0902,26.1063,143643.0
2016-08-26 12:00:00,32.31,32.32,32.2,32.27,110406.0,26.0983,26.1063,26.0094,26.066,110406.0
2016-08-26 12:30:00,32.27,32.37,32.26,32.34,80168.0,26.066,26.1467,26.0579,26.1225,80168.0
2016-08-26 13:00:00,32.34,32.36,32.25,32.27,68122.0,26.1225,26.1387,26.0498,26.066,68122.0
2016-08-26 13:30:00,32.28,32.29,32.22,32.27,103111.0,26.074,26.0821,26.0256,26.066,103111.0
2016-08-26 14:00:00,32.27,32.27,32.13,32.15,162474.0,26.066,26.066,25.9529,25.969,162474.0
2016-08-26 14:30:00,32.15,32.22,32.11,32.22,113135.0,25.969,26.0256,25.9367,26.0256,113135.0
2016-08-26 15:00:00,32.22,32.31,32.2,32.29,128188.0,26.0256,26.0983,26.0094,26.0821,128188.0
2016-08-26 15:30:00,32.29,32.34,32.24,32.25,290593.0,26.0821,26.1225,26.0417,26.0498,290593.0
2016-08-29 09:30:00,32.28,32.5,32.28,32.45,97406.0,26.074,26.2517,26.074,26.2114,97406.0
2016-08-29 10:00:00,32.46,32.5,32.42,32.48,103531.0,26.2194,26.2517,26.1871,26.2356,103531.0
2016-08-29 10:30:00,32.48,32.53,32.46,32.49,121251.0,26.2356,26.276,26.2194,26.2437,121251.0
2016-08-29 11:00:00,32.5,32.53,32.49,32.5,95681.0,26.2517,26.276,26.2437,26.2517,95681.0
2016-08-29 11:30:00,32.5,32.52,32.47,32.48,69480.0,26.2517,26.2679,26.2275,26.2356,69480.0
2016-08-29 12:00:00,32.49,32.52,32.46,32.47,63670.0,26.2437,26.2679,26.2194,26.2275,63670.0
2016-08-29 12:30:00,32.47,32.52,32.46,32.5,46237.0,26.2275,26.2679,26.2194,26.2517,46237.0
2016-08-29 13:00:00,32.51,32.52,32.46,32.51,62262.0,26.2598,26.2679,26.2194,26.2598,62262.0
2016-08-29 13:30:00,32.52,32.55,32.51,32.54,54037.0,26.2679,26.2921,26.2598,26.2841,54037.0
2016-08-29 14:00:00,32.54,32.55,32.48,32.49,64789.0,26.2841,26.2921,26.2356,26.2437,64789.0
2016-08-29 14:30:00,32.5,32.51,32.46,32.5,103008.0,26.2517,26.2598,26.2194,26.2517,103008.0
2016-08-29 15:00:00,32.5,32.52,32.49,32.5,76754.0,26.2517,26.2679,26.2437,26.2517,76754.0
2016-08-29 15:30:00,32.5,32.54,32.49,32.54,284103.0,26.2517,26.2841,26.2437,26.2841,284103.0
2016-08-30 09:30:00,32.58,32.64,32.51,32.51,86022.0,26.3164,26.3648,26.2598,26.2598,86022.0
2016-08-30 10:00:00,32.5,32.56,32.46,32.47,94577.0,26.2517,26.3002,26.2194,26.2275,94577.0
2016-08-30 10:30:00,32.47,32.5,32.45,32.48,55091.0,26.2275,26.2517,26.2114,26.2356,55091.0
2016-08-30 11:00:00,32.48,32.51,32.45,32.48,64910.0,26.2356,26.2598,26.2114,26.2356,64910.0
2016-08-30 11:30:00,32.48,32.53,32.46,32.51,49297.0,26.2356,26.276,26.2194,26.2598,49297.0
2016-08-30 12:00:00,32.52,32.53,32.49,32.5,50764.0,26.2679,26.276,26.2437,26.2517,50764.0
2016-08-30 12:30:00,32.51,32.53,32.48,32.5,94685.0,26.2598,26.276,26.2356,26.2517,94685.0
2016-08-30 13:00:00,32.5,32.53,32.49,32.49,44670.0,26.2517,26.276,26.2437,26.2437,44670.0
2016-08-30 13:30:00,32.49,32.51,32.48,32.5,49991.0,26.2437,26.2598,26.2356,26.2517,49991.0
2016-08-30 14:00:00,32.5,32.51,32.47,32.5,100339.0,26.2517,26.2598,26.2275,26.2517,100339.0
2016-08-30 14:30:00,32.5,32.5,32.47,32.5,61806.0,26.2517,26.2517,26.2275,26.2517,61806.0
2016-08-30 15:00:00,32.49,32.62,32.49,32.61,112983.0,26.2437,26.3487,26.2437,26.3406,112983.0
2016-08-30 15:30:00,32.61,32.64,32.6,32.62,283554.0,26.3406,26.3648,26.3325,26.3487,283554.0
2016-08-31 09:30:00,32.62,32.78,32.57,32.77,117283.0,26.3487,26.4779,26.3083,26.4698,117283.0
2016-08-31 10:00:00,32.76,32.77,32.61,32.61,81001.0,26.4618,26.4698,26.3406,26.3406,81001.0
2016-08-31 10:30:00,32.61,32.63,32.53,32.55,97266.0,26.3406,26.3567,26.276,26.2921,97266.0
2016-08-31 11:00:00,32.54,32.6,32.54,32.56,59051.0,26.2841,26.3325,26.2841,26.3002,59051.0
2016-08-31 11:30:00,32.56,32.57,32.51,32.53,73033.0,26.3002,26.3083,26.2598,26.276,73033.0
2016-08-31 12:00:00,32.53,32.53,32.44,32.45,58109.0,26.276,26.276,26.2033,26.2114,58109.0
2016-08-31 12:30:00,32.45,32.47,32.39,32.44,88871.0,26.2114,26.2275,26.1629,26.2033,88871.0
2016-08-31 13:00:00,32.44,32.44,32.36,32.43,82080.0,26.2033,26.2033,26.1387,26.1952,82080.0
2016-08-31 13:30:00,32.44,32.51,32.41,32.51,93845.0,26.2033,26.2598,26.179,26.2598,93845.0
2016-08-31 14:00:00,32.5,32.56,32.47,32.48,101528.0,26.2517,26.3002,26.2275,26.2356,101528.0
2016-08-31 14:30:00,32.47,32.51,32.46,32.5,68336.0,26.2275,26.2598,26.2194,26.2517,68336.0
2016-08-31 15:00:00,32.49,32.53,32.49,32.53,87087.0,26.2437,26.276,26.2437,26.276,87087.0
2016-08-31 15:30:00,32.52,32.59,32.5,32.57,391191.0,26.2679,26.3244,26.2517,26.3083,391191.0
2016-09-01 09:30:00,32.58,32.72,32.41,32.51,187060.0,26.3164,26.4294,26.179,26.2598,187060.0
2016-09-01 10:00:00,32.51,32.57,32.44,32.45,182405.0,26.2598,26.3083,26.2033,26.2114,182405.0
2016-09-01 10:30:00,32.45,32.45,32.34,32.34,112960.0,26.2114,26.2114,26.1225,26.1225,112960.0
2016-09-01 11:00:00,32.35,32.43,32.32,32.38,99516.0,26.1306,26.1952,26.1063,26.1548,99516.0
2016-09-01 11:30:00,32.38,32.4,32.32,32.38,53598.0,26.1548,26.171,26.1063,26.1548,53598.0
2016-09-01 12:00:00,32.38,32.53,32.37,32.52,77653.0,26.1548,26.276,26.1467,26.2679,77653.0
2016-09-01 12:30:00,32.52,32.54,32.46,32.48,57318.0,26.2679,26.2841,26.2194,26.2356,57318.0
2016-09-01 13:00:00,32.48,32.56,32.47,32.55,85196.0,26.2356,26.3002,26.2275,26.2921,85196.0
2016-09-01 13:30:00,32.56,32.62,32.56,32.59,91982.0,26.3002,26.3487,26.3002,26.3244,91982.0
2016-09-01 14:00:00,32.59,32.6,32.49,32.55,197162.0,26.3244,26.3325,26.2437,26.2921,197162.0
2016-09-01 14:30:00,32.55,32.58,32.51,32.52,138152.0,26.2921,26.3164,26.2598,26.2679,138152.0
2016-09-01 15:00:00,32.52,32.53,32.46,32.52,152888.0,26.2679,26.276,26.2194,26.2679,152888.0
2016-09-01 15:30:00,32.51,32.55,32.47,32.51,535271.0,26.2598,26.2921,26.2275,26.2598,535271.0
2016-09-02 09:30:00,32.6,32.74,32.54,32.64,97227.0,26.3325,26.4456,26.2841,26.3648,97227.0
2016-09-02 10:00:00,32.64,32.66,32.45,32.48,139419.0,26.3648,26.381,26.2114,26.2356,139419.0
2016-09-02 10:30:00,32.48,32.57,32.48,32.51,190403.0,26.2356,26.3083,26.2356,26.2598,190403.0
2016-09-02 11:00:00,32.51,32.58,32.5,32.51,93070.0,26.2598,26.3164,26.2517,26.2598,93070.0
2016-09-02 11:30:00,32.51,32.52,32.44,32.45,112822.0,26.2598,26.2679,26.2033,26.2114,112822.0
2016-09-02 12:00:00,32.45,32.48,32.31,32.36,291132.0,26.2114,26.2356,26.0983,26.1387,291132.0
2016-09-02 12:30:00,32.37,32.41,32.34,32.38,107908.0,26.1467,26.179,26.1225,26.1548,107908.0
2016-09-02 13:00:00,32.39,32.43,32.36,32.4,143606.0,26.1629,26.1952,26.1387,26.171,143606.0
2016-09-02 13:30:00,32.4,32.44,32.39,32.41,113088.0,26.171,26.2033,26.1629,26.179,113088.0
2016-09-02 14:00:00,32.41,32.48,32.39,32.45,93450.0,26.179,26.2356,26.1629,26.2114,93450.0
2016-09-02 14:30:00,32.46,32.51,32.43,32.49,94772.0,26.2194,26.2598,26.1952,26.2437,94772.0
2016-09-02 15:00:00,32.5,32.5,32.45,32.46,155279.0,26.2517,26.2517,26.2114,26.2194,155279.0
2016-09-02 15:30:00,32.46,32.49,32.44,32.48,379956.0,26.2194,26.2437,26.2033,26.2356,379956.0
2016-09-06 09:30:00,32.55,32.55,32.21,32.23,229304.0,26.2921,26.2921,26.0175,26.0336,229304.0
2016-09-06 10:00:00,32.22,32.24,32.11,32.13,238329.0,26.0256,26.0417,25.9367,25.9529,238329.0
2016-09-06 10:30:00,32.14,32.24,32.14,32.17,133348.0,25.961,26.0417,25.961,25.9852,133348.0
2016-09-06 11:00:00,32.18,32.27,32.16,32.26,149334.0,25.9933,26.066,25.9771,26.0579,149334.0
2016-09-06 11:30:00,32.27,32.33,32.26,32.33,111892.0,26.066,26.1144,26.0579,26.1144,111892.0
2016-09-06 12:00:00,32.33,32.42,32.32,32.41,139210.0,26.1144,26.1871,26.1063,26.179,139210.0
2016-09-06 12:30:00,32.41,32.46,32.39,32.39,164470.0,26.179,26.2194,26.1629,26.1629,164470.0
2016-09-06 13:00:00,32.4,32.41,32.35,32.35,89780.0,26.171,26.179,26.1306,26.1306,89780.0
2016-09-06 13:30:00,32.35,32.39,32.32,32.38,163052.0,26.1306,26.1629,26.1063,26.1548,163052.0
2016-09-06 14:00:00,32.39,32.4,32.34,32.38,87441.0,26.1629,26.171,26.1225,26.1548,87441.0
2016-09-06 14:30:00,32.38,32.4,32.36,32.36,83229.0,26.1548,26.171,26.1387,26.1387,83229.0
2016-09-06 15:00:00,32.36,32.37,32.33,32.34,157622.0,26.1387,26.1467,26.1144,26.1225,157622.0
2016-09-06 15:30:00,32.34,32.36,32.33,32.35,369998.0,26.1225,26.1387,26.1144,26.1306,369998.0
2016-09-07 09:30:00,32.36,32.38,32.17,32.24,331508.0,26.1387,26.1548,25.9852,26.0417,331508.0
2016-09-07 10:00:00,32.24,32.28,32.15,32.16,167884.0,26.0417,26.074,25.969,25.9771,167884.0
2016-09-07 10:30:00,32.16,32.17,32.04,32.05,250237.0,25.9771,25.9852,25.8802,25.8883,250237.0
2016-09-07 11:00:00,32.05,32.2,32.04,32.11,380163.0,25.8883,26.0094,25.8802,25.9367,380163.0
2016-09-07 11:30:00,32.12,32.21,32.1,32.21,156825.0,25.9448,26.0175,25.9286,26.0175,156825.0
2016-09-07 12:00:00,32.21,32.22,32.16,32.2,110153.0,26.0175,26.0256,25.9771,26.0094,110153.0
2016-09-07 12:30:00,32.2,32.28,32.19,32.23,186305.0,26.0094,26.074,26.0013,26.0336,186305.0
2016-09-07 13:00:00,32.23,32.32,32.23,32.32,97311.0,26.0336,26.1063,26.0336,26.1063,97311.0
2016-09-07 13:30:00,32.32,32.33,32.29,32.3,84958.0,26.1063,26.1144,26.0821,26.0902,84958.0
2016-09-07 14:00:00,32.3,32.35,32.3,32.34,57439.0,26.0902,26.1306,26.0902,26.1225,57439.0
2016-09-07 14:30:00,32.34,32.35,32.3,32.3,101843.0,26.1225,26.1306,26.0902,26.0902,101843.0
2016-09-07 15:00:00,32.31,32.38,32.31,32.34,140489.0,26.0983,26.1548,26.0983,26.1225,140489.0
2016-09-07 15:30:00,32.34,32.35,32.28,32.31,380141.0,26.1225,26.1306,26.074,26.0983,380141.0
2016-09-08 09:30:00,32.2,32.27,32.08,32.13,154375.0,26.0094,26.066,25.9125,25.9529,154375.0
2016-09-08 10:00:00,32.13,32.24,32.12,32.16,94699.0,25.9529,26.0417,25.9448,25.9771,94699.0
2016-09-08 10:30:00,32.16,32.25,32.14,32.24,101947.0,25.9771,26.0498,25.961,26.0417,101947.0
2016-09-08 11:00:00,32.25,32.27,32.12,32.13,121509.0,26.0498,26.066,25.9448,25.9529,121509.0
2016-09-08 11:30:00,32.13,32.18,32.1,32.16,79598.0,25.9529,25.9933,25.9286,25.9771,79598.0
2016-09-08 12:00:00,32.16,32.17,32.09,32.13,76367.0,25.9771,25.9852,25.9206,25.9529,76367.0
2016-09-08 12:30:00,32.13,32.16,32.09,32.14,62140.0,25.9529,25.9771,25.9206,25.961,62140.0
2016-09-08 13:00:00,32.15,32.15,32.09,32.09,57776.0,25.969,25.969,25.9206,25.9206,57776.0
2016-09-08 13:30:00,32.09,32.12,32.08,32.12,73121.0,25.9206,25.9448,25.9125,25.9448,73121.0
2016-09-08 14:00:00,32.12,32.13,32.06,32.09,105314.0,25.9448,25.9529,25.8963,25.9206,105314.0
2016-09-08 14:30:00,32.09,32.16,32.08,32.14,100996.0,25.9206,25.9771,25.9125,25.961,100996.0
2016-09-08 15:00:00,32.15,32.15,32.05,32.05,175353.0,25.969,25.969,25.8883,25.8883,175353.0
2016-09-08 15:30:00,32.05,32.08,31.99,31.99,383583.0,25.8883,25.9125,25.8398,25.8398,383583.0
2016-09-09 09:30:00,31.72,31.73,31.49,31.58,372539.0,25.6217,25.6298,25.4359,25.5086,372539.0
2016-09-09 10:00:00,31.59,31.67,31.54,31.55,139876.0,25.5167,25.5813,25.4763,25.4844,139876.0
2016-09-09 10:30:00,31.55,31.6,31.5,31.6,198417.0,25.4844,25.5248,25.444,25.5248,198417.0
2016-09-09 11:00:00,31.6,31.6,31.43,31.55,230293.0,25.5248,25.5248,25.3875,25.4844,230293.0
2016-09-09 11:30:00,31.55,31.55,31.48,31.49,126328.0,25.4844,25.4844,25.4278,25.4359,126328.0
2016-09-09 12:00:00,31.49,31.51,31.45,31.48,120614.0,25.4359,25.4521,25.4036,25.4278,120614.0
2016-09-09 12:30:00,31.48,31.53,31.44,31.53,95525.0,25.4278,25.4682,25.3955,25.4682,95525.0
2016-09-09 13:00:00,31.53,31.55,31.47,31.55,131074.0,25.4682,25.4844,25.4198,25.4844,131074.0
2016-09-09 13:30:00,31.55,31.55,31.45,31.47,168894.0,25.4844,25.4844,25.4036,25.4198,168894.0
2016-09-09 14:00:00,31.47,31.49,31.38,31.49,178031.0,25.4198,25.4359,25.3471,25.4359,178031.0
2016-09-09 14:30:00,31.49,31.51,31.38,31.46,188334.0,25.4359,25.4521,25.3471,25.4117,188334.0
2016-09-09 15:00:00,31.46,31.47,31.4,31.42,213219.0,25.4117,25.4198,25.3632,25.3794,213219.0
2016-09-09 15:30:00,31.42,31.42,31.24,31.24,557455.0,25.3794,25.3794,25.234,25.234,557455.0
2016-09-12 09:30:00,31.05,31.38,31.02,31.29,516440.0,25.0805,25.3471,25.0563,25.2744,516440.0
2016-09-12 10:00:00,31.29,31.3,31.17,31.28,365108.0,25.2744,25.2824,25.1774,25.2663,365108.0
2016-09-12 10:30:00,31.28,31.3,31.13,31.17,143221.0,25.2663,25.2824,25.1451,25.1774,143221.0
2016-09-12 11:00:00,31.17,31.21,31.13,31.13,193013.0,25.1774,25.2097,25.1451,25.1451,193013.0
2016-09-12 11:30:00,31.13,31.29,31.1,31.25,380317.0,25.1451,25.2744,25.1209,25.2421,380317.0
2016-09-12 12:00:00,31.26,31.31,31.22,31.26,143599.0,25.2501,25.2905,25.2178,25.2501,143599.0
2016-09-12 12:30:00,31.27,31.42,31.27,31.41,109889.0,25.2582,25.3794,25.2582,25.3713,109889.0
2016-09-12 13:00:00,31.42,31.51,31.29,31.3,209076.0,25.3794,25.4521,25.2744,25.2824,209076.0
2016-09-12 13:30:00,31.31,31.45,31.28,31.44,193311.0,25.2905,25.4036,25.2663,25.3955,193311.0
2016-09-12 14:00:00,31.44,31.56,31.43,31.48,192173.0,25.3955,25.4925,25.3875,25.4278,192173.0
2016-09-12 14:30:00,31.49,31.57,31.47,31.55,322990.0,25.4359,25.5005,25.4198,25.4844,322990.0
2016-09-12 15:00:00,31.55,31.59,31.51,31.55,180599.0,25.4844,25.5167,25.4521,25.4844,180599.0
2016-09-12 15:30:00,31.55,31.62,31.49,31.5,747132.0,25.4844,25.5409,25.4359,25.444,747132.0
2016-09-13 09:30:00,31.17,31.29,30.98,31.24,353630.0,25.1774,25.2744,25.024,25.234,353630.0
2016-09-13 10:00:00,31.23,31.29,31.18,31.25,202578.0,25.2259,25.2744,25.1855,25.2421,202578.0
2016-09-13 10:30:00,31.25,31.25,31.12,31.14,127734.0,25.2421,25.2421,25.1371,25.1532,127734.0
2016-09-13 11:00:00,31.14,31.15,31.08,31.09,180347.0,25.1532,25.1613,25.1047,25.1128,180347.0
2016-09-13 11:30:00,31.09,31.16,31.05,31.1,223364.0,25.1128,25.1694,25.0805,25.1209,223364.0
2016-09-13 12:00:00,31.11,31.18,31.07,31.07,179254.0,25.129,25.1855,25.0967,25.0967,179254.0
2016-09-13 12:30:00,31.08,31.13,31.04,31.07,146492.0,25.1047,25.1451,25.0724,25.0967,146492.0
2016-09-13 13:00:00,31.07,31.23,31.04,31.19,323340.0,25.0967,25.2259,25.0724,25.1936,323340.0
2016-09-13 13:30:00,31.19,31.21,31.01,31.06,332367.0,25.1936,25.2097,25.0482,25.0886,332367.0
2016-09-13 14:00:00,31.05,31.08,31.02,31.03,162392.0,25.0805,25.1047,25.0563,25.0644,162392.0
2016-09-13 14:30:00,31.02,31.12,31.0,31.04,211420.0,25.0563,25.1371,25.0401,25.0724,211420.0
2016-09-13 15:00:00,31.04,31.13,31.0,31.12,226968.0,25.0724,25.1451,25.0401,25.1371,226968.0
2016-09-13 15:30:00,31.12,31.15,31.02,31.05,737039.0,25.1371,25.1613,25.0563,25.0805,737039.0
2016-09-14 09:30:00,31.1,31.15,30.9,30.99,416570.0,25.1209,25.1613,24.9593,25.032,416570.0
2016-09-14 10:00:00,30.99,31.05,30.96,30.96,230328.0,25.032,25.0805,25.0078,25.0078,230328.0
2016-09-14 10:30:00,30.96,31.01,30.82,30.83,279145.0,25.0078,25.0482,24.8947,24.9028,279145.0
2016-09-14 11:00:00,30.84,30.92,30.82,30.9,253585.0,24.9109,24.9755,24.8947,24.9593,253585.0
2016-09-14 11:30:00,30.89,30.96,30.86,30.93,235120.0,24.9513,25.0078,24.927,24.9836,235120.0
2016-09-14 12:00:00,30.94,30.95,30.88,30.89,116080.0,24.9917,24.9997,24.9432,24.9513,116080.0
2016-09-14 12:30:00,30.89,30.91,30.8,30.81,148442.0,24.9513,24.9674,24.8786,24.8866,148442.0
2016-09-14 13:00:00,30.81,30.86,30.78,30.86,142277.0,24.8866,24.927,24.8624,24.927,142277.0
2016-09-14 13:30:00,30.86,30.88,30.8,30.85,137997.0,24.927,24.9432,24.8786,24.919,137997.0
2016-09-14 14:00:00,30.85,30.86,30.71,30.81,234945.0,24.919,24.927,24.8059,24.8866,234945.0
2016-09-14 14:30:00,30.81,30.87,30.76,30.86,219327.0,24.8866,24.9351,24.8463,24.927,219327.0
2016-09-14 15:00:00,30.86,30.86,30.67,30.69,219557.0,24.927,24.927,24.7736,24.7897,219557.0
2016-09-14 15:30:00,30.69,30.78,30.68,30.77,801830.0,24.7897,24.8624,24.7816,24.8543,801830.0
2016-09-15 09:30:00,30.7,30.98,30.54,30.93,540256.0,24.7978,25.024,24.6686,24.9836,540256.0
2016-09-15 10:00:00,30.93,31.06,30.84,31.02,660112.0,24.9836,25.0886,24.9109,25.0563,660112.0
2016-09-15 10:30:00,31.01,31.12,30.95,31.12,296737.0,25.0482,25.1371,24.9997,25.1371,296737.0
2016-09-15 11:00:00,31.12,31.25,31.12,31.24,402696.0,25.1371,25.2421,25.1371,25.234,402696.0
2016-09-15 11:30:00,31.24,31.28,31.14,31.18,245308.0,25.234,25.2663,25.1532,25.1855,245308.0
2016-09-15 12:00:00,31.18,31.28,31.12,31.27,335136.0,25.1855,25.2663,25.1371,25.2582,335136.0
2016-09-15 12:30:00,31.27,31.27,31.06,31.06,255955.0,25.2582,25.2582,25.0886,25.0886,255955.0
2016-09-15 13:00:00,31.06,31.14,31.03,31.11,178969.0,25.0886,25.1532,25.0644,25.129,178969.0
2016-09-15 13:30:00,31.11,31.15,31.06,31.15,74720.0,25.129,25.1613,25.0886,25.1613,74720.0
2016-09-15 14:00:00,31.15,31.21,31.13,31.2,89096.0,25.1613,25.2097,25.1451,25.2017,89096.0
2016-09-15 14:30:00,31.21,31.24,31.15,31.18,191064.0,25.2097,25.234,25.1613,25.1855,191064.0
2016-09-15 15:00:00,31.17,31.18,31.12,31.15,159571.0,25.1774,25.1855,25.1371,25.1613,159571.0
2016-09-15 15:30:00,31.14,31.15,31.06,31.09,514979.0,25.1532,25.1613,25.0886,25.1128,514979.0
2016-09-16 09:30:00,31.06,31.19,30.92,31.18,1052845.0,25.0886,25.1936,24.9755,25.1855,1052845.0
2016-09-16 10:00:00,31.18,31.23,31.07,31.19,270393.0,25.1855,25.2259,25.0967,25.1936,270393.0
2016-09-16 10:30:00,31.19,31.32,31.17,31.28,235886.0,25.1936,25.2986,25.1774,25.2663,235886.0
2016-09-16 11:00:00,31.28,31.35,31.25,31.28,218314.0,25.2663,25.3228,25.2421,25.2663,218314.0
2016-09-16 11:30:00,31.28,31.37,31.26,31.36,183238.0,25.2663,25.339,25.2501,25.3309,183238.0
2016-09-16 12:00:00,31.36,31.44,31.34,31.41,233058.0,25.3309,25.3955,25.3148,25.3713,233058.0
2016-09-16 12:30:00,31.41,31.43,31.36,31.37,155678.0,25.3713,25.3875,25.3309,25.339,155678.0
2016-09-16 13:00:00,31.36,31.38,31.31,31.32,128297.0,25.3309,25.3471,25.2905,25.2986,128297.0
2016-09-16 13:30:00,31.32,31.34,31.27,31.33,162266.0,25.2986,25.3148,25.2582,25.3067,162266.0
2016-09-16 14:00:00,31.33,31.33,31.29,31.3,256120.0,25.3067,25.3067,25.2744,25.2824,256120.0
2016-09-16 14:30:00,31.3,31.32,31.2,31.22,260693.0,25.2824,25.2986,25.2017,25.2178,260693.0
2016-09-16 15:00:00,31.22,31.23,31.09,31.1,473604.0,25.2178,25.2259,25.1128,25.1209,473604.0
2016-09-16 15:30:00,31.1,31.17,31.09,31.13,1297134.0,25.1209,25.1774,25.1128,25.1451,1297134.0
2016-09-19 09:30:00,31.14,31.24,31.05,31.21,172926.0,25.1532,25.234,25.0805,25.2097,172926.0
2016-09-19 10:00:00,31.21,31.25,31.17,31.2,93368.0,25.2097,25.2421,25.1774,25.2017,93368.0
2016-09-19 10:30:00,31.2,31.22,31.05,31.06,172847.0,25.2017,25.2178,25.0805,25.0886,172847.0
2016-09-19 11:00:00,31.06,31.06,30.98,30.98,145016.0,25.0886,25.0886,25.024,25.024,145016.0
2016-09-19 11:30:00,30.99,31.04,30.98,31.02,227423.0,25.032,25.0724,25.024,25.0563,227423.0
2016-09-19 12:00:00,31.02,31.05,30.91,30.96,145983.0,25.0563,25.0805,24.9674,25.0078,145983.0
2016-09-19 12:30:00,30.96,30.99,30.89,30.9,86459.0,25.0078,25.032,24.9513,24.9593,86459.0
2016-09-19 13:00:00,30.89,30.95,30.89,30.9,112417.0,24.9513,24.9997,24.9513,24.9593,112417.0
2016-09-19 13:30:00,30.9,30.95,30.84,30.95,113917.0,24.9593,24.9997,24.9109,24.9997,113917.0
2016-09-19 14:00:00,30.94,31.01,30.93,31.01,140953.0,24.9917,25.0482,24.9836,25.0482,140953.0
2016-09-19 14:30:00,31.0,31.15,30.99,31.14,396066.0,25.0401,25.1613,25.032,25.1532,396066.0
2016-09-19 15:00:00,31.14,31.14,31.07,31.09,146775.0,25.1532,25.1532,25.0967,25.1128,146775.0
2016-09-19 15:30:00,31.09,31.12,31.04,31.09,405488.0,25.1128,25.1371,25.0724,25.1128,405488.0
2016-09-20 09:30:00,31.3,31.36,31.16,31.21,130906.0,25.2824,25.3309,25.1694,25.2097,130906.0
2016-09-20 10:00:00,31.21,31.27,31.21,31.25,140431.0,25.2097,25.2582,25.2097,25.2421,140431.0
2016-09-20 10:30:00,31.24,31.25,31.11,31.12,118030.0,25.234,25.2421,25.129,25.1371,118030.0
2016-09-20 11:00:00,31.12,31.17,31.09,31.09,70119.0,25.1371,25.1774,25.1128,25.1128,70119.0
2016-09-20 11:30:00,31.09,31.14,31.06,31.1,71769.0,25.1128,25.1532,25.0886,25.1209,71769.0
2016-09-20 12:00:00,31.1,31.12,31.07,31.11,52753.0,25.1209,25.1371,25.0967,25.129,52753.0
2016-09-20 12:30:00,31.12,31.12,31.03,31.03,88903.0,25.1371,25.1371,25.0644,25.0644,88903.0
2016-09-20 13:00:00,31.03,31.14,31.01,31.12,79856.0,25.0644,25.1532,25.0482,25.1371,79856.0
2016-09-20 13:30:00,31.12,31.14,31.08,31.12,77504.0,25.1371,25.1532,25.1047,25.1371,77504.0
2016-09-20 14:00:00,31.12,31.15,31.08,31.09,89242.0,25.1371,25.1613,25.1047,25.1128,89242.0
2016-09-20 14:30:00,31.09,31.14,31.09,31.13,80888.0,25.1128,25.1532,25.1128,25.1451,80888.0
2016-09-20 15:00:00,31.13,31.15,31.12,31.14,114373.0,25.1451,25.1613,25.1371,25.1532,114373.0
2016-09-20 15:30:00,31.13,31.14,31.02,31.02,507905.0,25.1451,25.1532,25.0563,25.0563,507905.0
2016-09-21 09:30:00,31.11,31.18,31.09,31.1,148994.0,25.129,25.1855,25.1128,25.1209,148994.0
2016-09-21 10:00:00,31.11,31.16,31.07,31.08,120652.0,25.129,25.1694,25.0967,25.1047,120652.0
2016-09-21 10:30:00,31.08,31.12,31.06,31.06,95610.0,25.1047,25.1371,25.0886,25.0886,95610.0
2016-09-21 11:00:00,31.07,31.07,30.98,31.01,315637.0,25.0967,25.0967,25.024,25.0482,315637.0
2016-09-21 11:30:00,31.01,31.07,30.98,31.07,230042.0,25.0482,25.0967,25.024,25.0967,230042.0
2016-09-21 12:00:00,31.07,31.08,30.96,30.96,258866.0,25.0967,25.1047,25.0078,25.0078,258866.0
2016-09-21 12:30:00,30.97,31.04,30.93,31.04,121969.0,25.0159,25.0724,24.9836,25.0724,121969.0
2016-09-21 13:00:00,31.03,31.05,30.93,30.93,77939.0,25.0644,25.0805,24.9836,24.9836,77939.0
2016-09-21 13:30:00,30.93,30.95,30.9,30.93,176373.0,24.9836,24.9997,24.9593,24.9836,176373.0
2016-09-21 14:00:00,30.93,31.09,30.88,30.96,260815.0,24.9836,25.1128,24.9432,25.0078,260815.0
2016-09-21 14:30:00,30.95,31.07,30.92,31.05,166760.0,24.9997,25.0967,24.9755,25.0805,166760.0
2016-09-21 15:00:00,31.05,31.15,31.01,31.14,217508.0,25.0805,25.1613,25.0482,25.1532,217508.0
2016-09-21 15:30:00,31.14,31.21,31.13,31.18,569983.0,25.1532,25.2097,25.1451,25.1855,569983.0
2016-09-22 09:30:00,31.25,31.35,31.23,31.24,228071.0,25.2421,25.3228,25.2259,25.234,228071.0
2016-09-22 10:00:00,31.24,31.28,31.2,31.21,190546.0,25.234,25.2663,25.2017,25.2097,190546.0
2016-09-22 10:30:00,31.21,31.33,31.2,31.28,350100.0,25.2097,25.3067,25.2017,25.2663,350100.0
2016-09-22 11:00:00,31.29,31.29,31.22,31.23,167106.0,25.2744,25.2744,25.2178,25.2259,167106.0
2016-09-22 11:30:00,31.24,31.3,31.23,31.3,149187.0,25.234,25.2824,25.2259,25.2824,149187.0
2016-09-22 12:00:00,31.3,31.33,31.27,31.31,151616.0,25.2824,25.3067,25.2582,25.2905,151616.0
2016-09-22 12:30:00,31.32,31.32,31.28,31.3,187197.0,25.2986,25.2986,25.2663,25.2824,187197.0
2016-09-22 13:00:00,31.3,31.35,31.28,31.3,230961.0,25.2824,25.3228,25.2663,25.2824,230961.0
2016-09-22 13:30:00,31.3,31.34,31.29,31.32,170106.0,25.2824,25.3148,25.2744,25.2986,170106.0
2016-09-22 14:00:00,31.32,31.37,31.26,31.31,134181.0,25.2986,25.339,25.2501,25.2905,134181.0
2016-09-22 14:30:00,31.31,31.36,31.29,31.35,112147.0,25.2905,25.3309,25.2744,25.3228,112147.0
2016-09-22 15:00:00,31.35,31.36,31.29,31.29,126558.0,25.3228,25.3309,25.2744,25.2744,126558.0
2016-09-22 15:30:00,31.29,31.33,31.26,31.26,581347.0,25.2744,25.3067,25.2501,25.2501,581347.0
2016-09-23 09:30:00,31.11,31.24,31.1,31.18,188292.0,25.129,25.234,25.1209,25.1855,188292.0
2016-09-23 10:00:00,31.18,31.27,31.17,31.23,115258.0,25.1855,25.2582,25.1774,25.2259,115258.0
2016-09-23 10:30:00,31.23,31.26,31.21,31.21,87584.0,25.2259,25.2501,25.2097,25.2097,87584.0
2016-09-23 11:00:00,31.21,31.22,31.11,31.15,131569.0,25.2097,25.2178,25.129,25.1613,131569.0
2016-09-23 11:30:00,31.15,31.18,31.11,31.12,82602.0,25.1613,25.1855,25.129,25.1371,82602.0
2016-09-23 12:00:00,31.12,31.19,31.09,31.18,130644.0,25.1371,25.1936,25.1128,25.1855,130644.0
2016-09-23 12:30:00,31.17,31.19,31.17,31.18,63330.0,25.1774,25.1936,25.1774,25.1855,63330.0
2016-09-23 13:00:00,31.18,31.23,31.16,31.18,176221.0,25.1855,25.2259,25.1694,25.1855,176221.0
2016-09-23 13:30:00,31.19,31.19,31.15,31.16,140898.0,25.1936,25.1936,25.1613,25.1694,140898.0
2016-09-23 14:00:00,31.16,31.18,31.15,31.17,84754.0,25.1694,25.1855,25.1613,25.1774,84754.0
2016-09-23 14:30:00,31.17,31.22,31.17,31.22,129281.0,25.1774,25.2178,25.1774,25.2178,129281.0
2016-09-23 15:00:00,31.22,31.22,31.17,31.21,275731.0,25.2178,25.2178,25.1774,25.2097,275731.0
2016-09-23 15:30:00,31.21,31.24,31.15,31.16,882766.0,25.2097,25.234,25.1613,25.1694,882766.0
2016-09-26 09:30:00,30.99,31.13,30.97,31.05,184125.0,25.032,25.1451,25.0159,25.0805,184125.0
2016-09-26 10:00:00,31.05,31.05,30.98,31.01,102820.0,25.0805,25.0805,25.024,25.0482,102820.0
2016-09-26 10:30:00,31.01,31.1,31.01,31.08,117837.0,25.0482,25.1209,25.0482,25.1047,117837.0
2016-09-26 11:00:00,31.08,31.09,31.04,31.07,156588.0,25.1047,25.1128,25.0724,25.0967,156588.0
2016-09-26 11:30:00,31.07,31.15,31.05,31.14,140574.0,25.0967,25.1613,25.0805,25.1532,140574.0
2016-09-26 12:00:00,31.14,31.16,31.09,31.16,132771.0,25.1532,25.1694,25.1128,25.1694,132771.0
2016-09-26 12:30:00,31.16,31.24,31.15,31.23,192928.0,25.1694,25.234,25.1613,25.2259,192928.0
2016-09-26 13:00:00,31.22,31.23,31.15,31.16,118719.0,25.2178,25.2259,25.1613,25.1694,118719.0
2016-09-26 13:30:00,31.16,31.22,31.15,31.21,142890.0,25.1694,25.2178,25.1613,25.2097,142890.0
2016-09-26 14:00:00,31.21,31.27,31.21,31.27,160829.0,25.2097,25.2582,25.2097,25.2582,160829.0
2016-09-26 14:30:00,31.26,31.27,31.19,31.24,209186.0,25.2501,25.2582,25.1936,25.234,209186.0
2016-09-26 15:00:00,31.25,31.33,31.22,31.31,406112.0,25.2421,25.3067,25.2178,25.2905,406112.0
2016-09-26 15:30:00,31.31,31.34,31.2,31.24,461123.0,25.2905,25.3148,25.2017,25.234,461123.0
2016-09-27 09:30:00,31.23,31.25,31.13,31.14,150863.0,25.2259,25.2421,25.1451,25.1532,150863.0
2016-09-27 10:00:00,31.14,31.32,31.14,31.25,227107.0,25.1532,25.2986,25.1532,25.2421,227107.0
2016-09-27 10:30:00,31.25,31.31,31.22,31.25,307753.0,25.2421,25.2905,25.2178,25.2421,307753.0
2016-09-27 11:00:00,31.25,31.28,31.2,31.27,251805.0,25.2421,25.2663,25.2017,25.2582,251805.0
2016-09-27 11:30:00,31.28,31.29,31.2,31.24,200441.0,25.2663,25.2744,25.2017,25.234,200441.0
2016-09-27 12:00:00,31.23,31.37,31.22,31.36,157426.0,25.2259,25.339,25.2178,25.3309,157426.0
2016-09-27 12:30:00,31.36,31.4,31.35,31.38,100531.0,25.3309,25.3632,25.3228,25.3471,100531.0
2016-09-27 13:00:00,31.38,31.42,31.29,31.41,187105.0,25.3471,25.3794,25.2744,25.3713,187105.0
2016-09-27 13:30:00,31.41,31.42,31.35,31.36,121586.0,25.3713,25.3794,25.3228,25.3309,121586.0
2016-09-27 14:00:00,31.36,31.41,31.36,31.41,75562.0,25.3309,25.3713,25.3309,25.3713,75562.0
2016-09-27 14:30:00,31.4,31.53,31.38,31.48,387826.0,25.3632,25.4682,25.3471,25.4278,387826.0
2016-09-27 15:00:00,31.47,31.5,31.41,31.43,239383.0,25.4198,25.444,25.3713,25.3875,239383.0
2016-09-27 15:30:00,31.43,31.44,31.37,31.43,594417.0,25.3875,25.3955,25.339,25.3875,594417.0
2016-09-28 09:30:00,31.46,31.52,31.37,31.41,127487.0,25.4117,25.4601,25.339,25.3713,127487.0
2016-09-28 10:00:00,31.41,31.46,31.33,31.35,72513.0,25.3713,25.4117,25.3067,25.3228,72513.0
2016-09-28 10:30:00,31.35,31.37,31.28,31.34,78182.0,25.3228,25.339,25.2663,25.3148,78182.0
2016-09-28 11:00:00,31.33,31.39,31.31,31.38,207017.0,25.3067,25.3551,25.2905,25.3471,207017.0
2016-09-28 11:30:00,31.38,31.47,31.37,31.45,72204.0,25.3471,25.4198,25.339,25.4036,72204.0
2016-09-28 12:00:00,31.45,31.47,31.35,31.35,111834.0,25.4036,25.4198,25.3228,25.3228,111834.0
2016-09-28 12:30:00,31.36,31.38,31.33,31.35,45601.0,25.3309,25.3471,25.3067,25.3228,45601.0
2016-09-28 13:00:00,31.35,31.39,31.32,31.39,48471.0,25.3228,25.3551,25.2986,25.3551,48471.0
2016-09-28 13:30:00,31.39,31.44,31.38,31.41,61962.0,25.3551,25.3955,25.3471,25.3713,61962.0
2016-09-28 14:00:00,31.41,31.52,31.4,31.5,103458.0,25.3713,25.4601,25.3632,25.444,103458.0
2016-09-28 14:30:00,31.5,31.53,31.47,31.52,86507.0,25.444,25.4682,25.4198,25.4601,86507.0
2016-09-28 15:00:00,31.52,31.53,31.48,31.5,91229.0,25.4601,25.4682,25.4278,25.444,91229.0
2016-09-28 15:30:00,31.5,31.55,31.49,31.52,331987.0,25.444,25.4844,25.4359,25.4601,331987.0
2016-09-29 09:30:00,31.48,31.49,31.36,31.48,173985.0,25.4278,25.4359,25.3309,25.4278,173985.0
2016-09-29 10:00:00,31.48,31.56,31.45,31.49,119297.0,25.4278,25.4925,25.4036,25.4359,119297.0
2016-09-29 10:30:00,31.48,31.5,31.42,31.43,79614.0,25.4278,25.444,25.3794,25.3875,79614.0
2016-09-29 11:00:00,31.43,31.47,31.39,31.47,63394.0,25.3875,25.4198,25.3551,25.4198,63394.0
2016-09-29 11:30:00,31.46,31.48,31.42,31.47,93211.0,25.4117,25.4278,25.3794,25.4198,93211.0
2016-09-29 12:00:00,31.47,31.55,31.46,31.51,109806.0,25.4198,25.4844,25.4117,25.4521,109806.0
2016-09-29 12:30:00,31.5,31.51,31.25,31.29,148091.0,25.444,25.4521,25.2421,25.2744,148091.0
2016-09-29 13:00:00,31.29,31.36,31.21,31.32,323758.0,25.2744,25.3309,25.2097,25.2986,323758.0
2016-09-29 13:30:00,31.32,31.36,31.12,31.2,164683.0,25.2986,25.3309,25.1371,25.2017,164683.0
2016-09-29 14:00:00,31.19,31.39,31.17,31.39,111055.0,25.1936,25.3551,25.1774,25.3551,111055.0
2016-09-29 14:30:00,31.38,31.42,31.34,31.35,97114.0,25.3471,25.3794,25.3148,25.3228,97114.0
2016-09-29 15:00:00,31.34,31.39,31.3,31.36,291305.0,25.3148,25.3551,25.2824,25.3309,291305.0
2016-09-29 15:30:00,31.36,31.39,31.24,31.24,324468.0,25.3309,25.3551,25.234,25.234,324468.0
2016-09-30 09:30:00,31.41,31.54,31.32,31.32,152123.0,25.3713,25.4763,25.2986,25.2986,152123.0
2016-09-30 10:00:00,31.32,31.48,31.31,31.46,138025.0,25.2986,25.4278,25.2905,25.4117,138025.0
2016-09-30 10:30:00,31.46,31.49,31.36,31.37,150685.0,25.4117,25.4359,25.3309,25.339,150685.0
2016-09-30 11:00:00,31.37,31.55,31.37,31.5,128777.0,25.339,25.4844,25.339,25.444,128777.0
2016-09-30 11:30:00,31.5,31.51,31.43,31.47,87733.0,25.444,25.4521,25.3875,25.4198,87733.0
2016-09-30 12:00:00,31.46,31.49,31.46,31.46,87768.0,25.4117,25.4359,25.4117,25.4117,87768.0
2016-09-30 12:30:00,31.47,31.51,31.41,31.42,72801.0,25.4198,25.4521,25.3713,25.3794,72801.0
2016-09-30 13:00:00,31.41,31.48,31.41,31.43,76715.0,25.3713,25.4278,25.3713,25.3875,76715.0
2016-09-30 13:30:00,31.42,31.51,31.42,31.46,107086.0,25.3794,25.4521,25.3794,25.4117,107086.0
2016-09-30 14:00:00,31.47,31.57,31.46,31.57,96501.0,25.4198,25.5005,25.4117,25.5005,96501.0
2016-09-30 14:30:00,31.57,31.62,31.56,31.58,119197.0,25.5005,25.5409,25.4925,25.5086,119197.0
2016-09-30 15:00:00,31.58,31.63,31.58,31.6,135168.0,25.5086,25.549,25.5086,25.5248,135168.0
2016-09-30 15:30:00,31.6,31.62,31.49,31.51,540348.0,25.5248,25.5409,25.4359,25.4521,540348.0
2016-10-03 09:30:00,31.35,31.42,31.25,31.27,158153.0,25.3228,25.3794,25.2421,25.2582,158153.0
2016-10-03 10:00:00,31.28,31.34,31.19,31.19,161503.0,25.2663,25.3148,25.1936,25.1936,161503.0
2016-10-03 10:30:00,31.2,31.23,31.13,31.22,116364.0,25.2017,25.2259,25.1451,25.2178,116364.0
2016-10-03 11:00:00,31.22,31.22,31.07,31.17,282518.0,25.2178,25.2178,25.0967,25.1774,282518.0
2016-10-03 11:30:00,31.17,31.19,31.09,31.13,169088.0,25.1774,25.1936,25.1128,25.1451,169088.0
2016-10-03 12:00:00,31.12,31.14,31.0,31.03,88200.0,25.1371,25.1532,25.0401,25.0644,88200.0
2016-10-03 12:30:00,31.03,31.06,30.96,31.02,171658.0,25.0644,25.0886,25.0078,25.0563,171658.0
2016-10-03 13:00:00,31.02,31.06,31.0,31.05,178730.0,25.0563,25.0886,25.0401,25.0805,178730.0
2016-10-03 13:30:00,31.05,31.05,31.01,31.05,99184.0,25.0805,25.0805,25.0482,25.0805,99184.0
2016-10-03 14:00:00,31.05,31.15,31.04,31.09,150907.0,25.0805,25.1613,25.0724,25.1128,150907.0
2016-10-03 14:30:00,31.08,31.11,31.04,31.09,88401.0,25.1047,25.129,25.0724,25.1128,88401.0
2016-10-03 15:00:00,31.09,31.11,31.06,31.07,94217.0,25.1128,25.129,25.0886,25.0967,94217.0
2016-10-03 15:30:00,31.08,31.16,31.07,31.13,493009.0,25.1047,25.1694,25.0967,25.1451,493009.0
2016-10-04 09:30:00,31.16,31.16,30.91,30.96,295076.0,25.1694,25.1694,24.9674,25.0078,295076.0
2016-10-04 10:00:00,30.96,30.96,30.73,30.75,190954.0,25.0078,25.0078,24.822,24.8382,190954.0
2016-10-04 10:30:00,30.74,30.89,30.73,30.87,115286.0,24.8301,24.9513,24.822,24.9351,115286.0
2016-10-04 11:00:00,30.88,30.89,30.75,30.83,178611.0,24.9432,24.9513,24.8382,24.9028,178611.0
2016-10-04 11:30:00,30.83,30.98,30.8,30.87,274462.0,24.9028,25.024,24.8786,24.9351,274462.0
2016-10-04 12:00:00,30.87,31.0,30.86,30.96,239360.0,24.9351,25.0401,24.927,25.0078,239360.0
2016-10-04 12:30:00,30.96,30.96,30.88,30.89,59566.0,25.0078,25.0078,24.9432,24.9513,59566.0
2016-10-04 13:00:00,30.88,30.9,30.75,30.77,94961.0,24.9432,24.9593,24.8382,24.8543,94961.0
2016-10-04 13:30:00,30.77,30.8,30.75,30.78,82106.0,24.8543,24.8786,24.8382,24.8624,82106.0
2016-10-04 14:00:00,30.78,31.0,30.75,30.9,148095.0,24.8624,25.0401,24.8382,24.9593,148095.0
2016-10-04 14:30:00,30.9,30.95,30.84,30.84,118267.0,24.9593,24.9997,24.9109,24.9109,118267.0
2016-10-04 15:00:00,30.85,30.93,30.82,30.93,198553.0,24.919,24.9836,24.8947,24.9836,198553.0
2016-10-04 15:30:00,30.93,30.95,30.86,30.89,319805.0,24.9836,24.9997,24.927,24.9513,319805.0
2016-10-05 09:30:00,31.03,31.32,31.03,31.3,350714.0,25.0644,25.2986,25.0644,25.2824,350714.0
2016-10-05 10:00:00,31.3,31.31,31.1,31.13,281277.0,25.2824,25.2905,25.1209,25.1451,281277.0
2016-10-05 10:30:00,31.13,31.16,31.04,31.1,119603.0,25.1451,25.1694,25.0724,25.1209,119603.0
2016-10-05 11:00:00,31.1,31.25,31.09,31.25,200705.0,25.1209,25.2421,25.1128,25.2421,200705.0
2016-10-05 11:30:00,31.25,31.28,31.17,31.23,185142.0,25.2421,25.2663,25.1774,25.2259,185142.0
2016-10-05 12:00:00,31.23,31.27,31.19,31.21,160532.0,25.2259,25.2582,25.1936,25.2097,160532.0
2016-10-05 12:30:00,31.22,31.28,31.2,31.25,121604.0,25.2178,25.2663,25.2017,25.2421,121604.0
2016-10-05 13:00:00,31.25,31.3,31.24,31.25,87287.0,25.2421,25.2824,25.234,25.2421,87287.0
2016-10-05 13:30:00,31.25,31.28,31.22,31.28,95261.0,25.2421,25.2663,25.2178,25.2663,95261.0
2016-10-05 14:00:00,31.28,31.3,31.19,31.19,152290.0,25.2663,25.2824,25.1936,25.1936,152290.0
2016-10-05 14:30:00,31.2,31.24,31.19,31.21,140576.0,25.2017,25.234,25.1936,25.2097,140576.0
2016-10-05 15:00:00,31.21,31.25,31.18,31.2,126975.0,25.2097,25.2421,25.1855,25.2017,126975.0
2016-10-05 15:30:00,31.19,31.26,31.18,31.24,457750.0,25.1936,25.2501,25.1855,25.234,457750.0
2016-10-06 09:30:00,31.25,31.26,30.84,30.85,244740.0,25.2421,25.2501,24.9109,24.919,244740.0
2016-10-06 10:00:00,30.85,30.91,30.77,30.78,311172.0,24.919,24.9674,24.8543,24.8624,311172.0
2016-10-06 10:30:00,30.78,30.93,30.62,30.9,865104.0,24.8624,24.9836,24.7332,24.9593,865104.0
2016-10-06 11:00:00,30.89,30.91,30.82,30.9,153069.0,24.9513,24.9674,24.8947,24.9593,153069.0
2016-10-06 11:30:00,30.9,30.94,30.78,30.88,120422.0,24.9593,24.9917,24.8624,24.9432,120422.0
2016-10-06 12:00:00,30.89,30.93,30.84,30.88,246893.0,24.9513,24.9836,24.9109,24.9432,246893.0
2016-10-06 12:30:00,30.88,30.99,30.88,30.96,234201.0,24.9432,25.032,24.9432,25.0078,234201.0
2016-10-06 13:00:00,30.97,31.01,30.94,31.0,128904.0,25.0159,25.0482,24.9917,25.0401,128904.0
2016-10-06 13:30:00,31.0,31.01,30.93,30.98,204963.0,25.0401,25.0482,24.9836,25.024,204963.0
2016-10-06 14:00:00,30.98,30.98,30.94,30.97,77019.0,25.024,25.024,24.9917,25.0159,77019.0
2016-10-06 14:30:00,30.97,30.99,30.94,30.98,90567.0,25.0159,25.032,24.9917,25.024,90567.0
2016-10-06 15:00:00,30.98,31.0,30.93,30.95,160625.0,25.024,25.0401,24.9836,24.9997,160625.0
2016-10-06 15:30:00,30.95,31.05,30.93,31.02,720899.0,24.9997,25.0805,24.9836,25.0563,720899.0
2016-10-07 09:30:00,31.03,31.42,31.01,31.41,456601.0,25.0644,25.3794,25.0482,25.3713,456601.0
2016-10-07 10:00:00,31.41,31.57,31.37,31.56,538077.0,25.3713,25.5005,25.339,25.4925,538077.0
2016-10-07 10:30:00,31.56,31.65,31.43,31.45,369661.0,25.4925,25.5652,25.3875,25.4036,369661.0
2016-10-07 11:00:00,31.44,31.45,31.33,31.36,131742.0,25.3955,25.4036,25.3067,25.3309,131742.0
2016-10-07 11:30:00,31.35,31.35,31.23,31.31,197908.0,25.3228,25.3228,25.2259,25.2905,197908.0
2016-10-07 12:00:00,31.32,31.39,31.24,31.34,130371.0,25.2986,25.3551,25.234,25.3148,130371.0
2016-10-07 12:30:00,31.33,31.39,31.27,31.38,95842.0,25.3067,25.3551,25.2582,25.3471,95842.0
2016-10-07 13:00:00,31.39,31.4,31.34,31.35,167677.0,25.3551,25.3632,25.3148,25.3228,167677.0
2016-10-07 13:30:00,31.36,31.38,31.32,31.35,88871.0,25.3309,25.3471,25.2986,25.3228,88871.0
2016-10-07 14:00:00,31.35,31.39,31.31,31.39,135254.0,25.3228,25.3551,25.2905,25.3551,135254.0
2016-10-07 14:30:00,31.39,31.46,31.38,31.46,133027.0,25.3551,25.4117,25.3471,25.4117,133027.0
2016-10-07 15:00:00,31.46,31.5,31.44,31.48,236565.0,25.4117,25.444,25.3955,25.4278,236565.0
2016-10-07 15:30:00,31.49,31.51,31.44,31.45,604503.0,25.4359,25.4521,25.3955,25.4036,604503.0
2016-10-10 09:30:00,31.63,31.63,31.47,31.49,118508.0,25.549,25.549,25.4198,25.4359,118508.0
2016-10-10 10:00:00,31.5,31.52,31.42,31.44,112581.0,25.444,25.4601,25.3794,25.3955,112581.0
2016-10-10 10:30:00,31.44,31.49,31.42,31.49,53325.0,25.3955,25.4359,25.3794,25.4359,53325.0
2016-10-10 11:00:00,31.49,31.54,31.48,31.51,67603.0,25.4359,25.4763,25.4278,25.4521,67603.0
2016-10-10 11:30:00,31.51,31.51,31.44,31.48,56878.0,25.4521,25.4521,25.3955,25.4278,56878.0
2016-10-10 12:00:00,31.47,31.52,31.44,31.52,161903.0,25.4198,25.4601,25.3955,25.4601,161903.0
2016-10-10 12:30:00,31.52,31.55,31.5,31.52,50379.0,25.4601,25.4844,25.444,25.4601,50379.0
2016-10-10 13:00:00,31.52,31.56,31.49,31.51,110584.0,25.4601,25.4925,25.4359,25.4521,110584.0
2016-10-10 13:30:00,31.51,31.51,31.39,31.43,76335.0,25.4521,25.4521,25.3551,25.3875,76335.0
2016-10-10 14:00:00,31.43,31.46,31.4,31.44,69463.0,25.3875,25.4117,25.3632,25.3955,69463.0
2016-10-10 14:30:00,31.43,31.49,31.4,31.41,67474.0,25.3875,25.4359,25.3632,25.3713,67474.0
2016-10-10 15:00:00,31.42,31.47,31.41,31.46,81693.0,25.3794,25.4198,25.3713,25.4117,81693.0
2016-10-10 15:30:00,31.46,31.47,31.39,31.41,375578.0,25.4117,25.4198,25.3551,25.3713,375578.0
2016-10-11 09:30:00,31.32,31.48,31.27,31.48,131131.0,25.2986,25.4278,25.2582,25.4278,131131.0
2016-10-11 10:00:00,31.48,31.48,31.3,31.32,189328.0,25.4278,25.4278,25.2824,25.2986,189328.0
2016-10-11 10:30:00,31.32,31.34,31.23,31.26,130633.0,25.2986,25.3148,25.2259,25.2501,130633.0
2016-10-11 11:00:00,31.25,31.26,31.11,31.12,85888.0,25.2421,25.2501,25.129,25.1371,85888.0
2016-10-11 11:30:00,31.12,31.2,31.11,31.16,84100.0,25.1371,25.2017,25.129,25.1694,84100.0
2016-10-11 12:00:00,31.16,31.22,31.15,31.22,78698.0,25.1694,25.2178,25.1613,25.2178,78698.0
2016-10-11 12:30:00,31.22,31.27,31.2,31.22,112192.0,25.2178,25.2582,25.2017,25.2178,112192.0
2016-10-11 13:00:00,31.22,31.22,31.1,31.12,288473.0,25.2178,25.2178,25.1209,25.1371,288473.0
2016-10-11 13:30:00,31.11,31.15,31.02,31.06,273921.0,25.129,25.1613,25.0563,25.0886,273921.0
2016-10-11 14:00:00,31.07,31.1,31.03,31.07,93989.0,25.0967,25.1209,25.0644,25.0967,93989.0
2016-10-11 14:30:00,31.07,31.13,31.02,31.11,151645.0,25.0967,25.1451,25.0563,25.129,151645.0
2016-10-11 15:00:00,31.11,31.22,31.1,31.17,112394.0,25.129,25.2178,25.1209,25.1774,112394.0
2016-10-11 15:30:00,31.17,31.17,31.08,31.11,577404.0,25.1774,25.1774,25.1047,25.129,577404.0
2016-10-12 09:30:00,31.12,31.31,31.1,31.29,97373.0,25.1371,25.2905,25.1209,25.2744,97373.0
2016-10-12 10:00:00,31.29,31.41,31.25,31.4,94542.0,25.2744,25.3713,25.2421,25.3632,94542.0
2016-10-12 10:30:00,31.4,31.47,31.36,31.41,84648.0,25.3632,25.4198,25.3309,25.3713,84648.0
2016-10-12 11:00:00,31.41,31.49,31.4,31.47,81896.0,25.3713,25.4359,25.3632,25.4198,81896.0
2016-10-12 11:30:00,31.47,31.55,31.47,31.48,99057.0,25.4198,25.4844,25.4198,25.4278,99057.0
2016-10-12 12:00:00,31.49,31.6,31.49,31.56,91487.0,25.4359,25.5248,25.4359,25.4925,91487.0
2016-10-12 12:30:00,31.56,31.62,31.55,31.59,65258.0,25.4925,25.5409,25.4844,25.5167,65258.0
2016-10-12 13:00:00,31.58,31.6,31.51,31.57,228180.0,25.5086,25.5248,25.4521,25.5005,228180.0
2016-10-12 13:30:00,31.56,31.59,31.54,31.57,81513.0,25.4925,25.5167,25.4763,25.5005,81513.0
2016-10-12 14:00:00,31.57,31.63,31.52,31.55,98425.0,25.5005,25.549,25.4601,25.4844,98425.0
2016-10-12 14:30:00,31.55,31.66,31.55,31.64,150592.0,25.4844,25.5732,25.4844,25.5571,150592.0
2016-10-12 15:00:00,31.63,31.7,31.61,31.65,231677.0,25.549,25.6055,25.5328,25.5652,231677.0
2016-10-12 15:30:00,31.64,31.7,31.59,31.68,683216.0,25.5571,25.6055,25.5167,25.5894,683216.0
2016-10-13 09:30:00,32.22,32.6,32.18,32.47,883270.0,26.0256,26.3325,25.9933,26.2275,883270.0
2016-10-13 10:00:00,32.46,32.46,32.26,32.36,464914.0,26.2194,26.2194,26.0579,26.1387,464914.0
2016-10-13 10:30:00,32.36,32.43,32.29,32.34,240823.0,26.1387,26.1952,26.0821,26.1225,240823.0
2016-10-13 11:00:00,32.34,32.34,32.23,32.27,130118.0,26.1225,26.1225,26.0336,26.066,130118.0
2016-10-13 11:30:00,32.27,32.32,32.26,32.32,122940.0,26.066,26.1063,26.0579,26.1063,122940.0
2016-10-13 12:00:00,32.32,32.35,32.29,32.33,69894.0,26.1063,26.1306,26.0821,26.1144,69894.0
2016-10-13 12:30:00,32.33,32.4,32.31,32.4,116966.0,26.1144,26.171,26.0983,26.171,116966.0
2016-10-13 13:00:00,32.39,32.53,32.38,32.51,228550.0,26.1629,26.276,26.1548,26.2598,228550.0
2016-10-13 13:30:00,32.5,32.56,32.45,32.52,339924.0,26.2517,26.3002,26.2114,26.2679,339924.0
2016-10-13 14:00:00,32.52,32.56,32.43,32.5,169089.0,26.2679,26.3002,26.1952,26.2517,169089.0
2016-10-13 14:30:00,32.5,32.57,32.5,32.53,210874.0,26.2517,26.3083,26.2517,26.276,210874.0
2016-10-13 15:00:00,32.54,32.54,32.44,32.45,292434.0,26.2841,26.2841,26.2033,26.2114,292434.0
2016-10-13 15:30:00,32.45,32.55,32.42,32.47,925976.0,26.2114,26.2921,26.1871,26.2275,925976.0
2016-10-14 09:30:00,32.92,32.92,32.69,32.88,267454.0,26.591,26.591,26.4052,26.5587,267454.0
2016-10-14 10:00:00,32.88,33.02,32.84,32.98,297388.0,26.5587,26.6718,26.5264,26.6395,297388.0
2016-10-14 10:30:00,32.99,33.03,32.9,32.9,262963.0,26.6475,26.6798,26.5748,26.5748,262963.0
2016-10-14 11:00:00,32.9,32.9,32.76,32.77,161726.0,26.5748,26.5748,26.4618,26.4698,161726.0
2016-10-14 11:30:00,32.76,32.78,32.66,32.68,226684.0,26.4618,26.4779,26.381,26.3971,226684.0
2016-10-14 12:00:00,32.67,32.72,32.62,32.72,169923.0,26.3891,26.4294,26.3487,26.4294,169923.0
2016-10-14 12:30:00,32.72,32.81,32.7,32.78,197280.0,26.4294,26.5021,26.4133,26.4779,197280.0
2016-10-14 13:00:00,32.78,32.82,32.75,32.8,96459.0,26.4779,26.5102,26.4537,26.4941,96459.0
2016-10-14 13:30:00,32.8,32.88,32.8,32.81,139448.0,26.4941,26.5587,26.4941,26.5021,139448.0
2016-10-14 14:00:00,32.8,32.89,32.76,32.87,248210.0,26.4941,26.5668,26.4618,26.5506,248210.0
2016-10-14 14:30:00,32.87,32.89,32.81,32.84,236328.0,26.5506,26.5668,26.5021,26.5264,236328.0
2016-10-14 15:00:00,32.84,32.87,32.79,32.79,241075.0,26.5264,26.5506,26.486,26.486,241075.0
2016-10-14 15:30:00,32.79,32.83,32.73,32.74,874426.0,26.486,26.5183,26.4375,26.4456,874426.0
2016-10-17 09:30:00,32.71,32.75,32.62,32.71,126421.0,26.4214,26.4537,26.3487,26.4214,126421.0
2016-10-17 10:00:00,32.72,32.75,32.69,32.72,78881.0,26.4294,26.4537,26.4052,26.4294,78881.0
2016-10-17 10:30:00,32.73,32.74,32.61,32.64,137497.0,26.4375,26.4456,26.3406,26.3648,137497.0
2016-10-17 11:00:00,32.64,32.66,32.51,32.51,387331.0,26.3648,26.381,26.2598,26.2598,387331.0
2016-10-17 11:30:00,32.52,32.57,32.49,32.54,124082.0,26.2679,26.3083,26.2437,26.2841,124082.0
2016-10-17 12:00:00,32.54,32.58,32.47,32.48,193028.0,26.2841,26.3164,26.2275,26.2356,193028.0
2016-10-17 12:30:00,32.48,32.53,32.4,32.4,189636.0,26.2356,26.276,26.171,26.171,189636.0
2016-10-17 13:00:00,32.41,32.46,32.39,32.45,162121.0,26.179,26.2194,26.1629,26.2114,162121.0
2016-10-17 13:30:00,32.45,32.46,32.37,32.39,119616.0,26.2114,26.2194,26.1467,26.1629,119616.0
2016-10-17 14:00:00,32.39,32.46,32.39,32.41,97315.0,26.1629,26.2194,26.1629,26.179,97315.0
2016-10-17 14:30:00,32.41,32.46,32.37,32.45,102288.0,26.179,26.2194,26.1467,26.2114,102288.0
2016-10-17 15:00:00,32.45,32.46,32.38,32.44,168167.0,26.2114,26.2194,26.1548,26.2033,168167.0
2016-10-17 15:30:00,32.45,32.51,32.43,32.46,436713.0,26.2114,26.2598,26.1952,26.2194,436713.0
2016-10-18 09:30:00,32.74,32.77,32.37,32.41,267279.0,26.4456,26.4698,26.1467,26.179,267279.0
2016-10-18 10:00:00,32.4,32.47,32.33,32.43,143858.0,26.171,26.2275,26.1144,26.1952,143858.0
2016-10-18 10:30:00,32.43,32.43,32.22,32.3,350170.0,26.1952,26.1952,26.0256,26.0902,350170.0
2016-10-18 11:00:00,32.3,32.36,32.09,32.2,302392.0,26.0902,26.1387,25.9206,26.0094,302392.0
2016-10-18 11:30:00,32.2,32.25,32.17,32.2,549287.0,26.0094,26.0498,25.9852,26.0094,549287.0
2016-10-18 12:00:00,32.2,32.21,32.15,32.15,99914.0,26.0094,26.0175,25.969,25.969,99914.0
2016-10-18 12:30:00,32.15,32.19,32.12,32.14,126722.0,25.969,26.0013,25.9448,25.961,126722.0
2016-10-18 13:00:00,32.14,32.16,32.1,32.15,138857.0,25.961,25.9771,25.9286,25.969,138857.0
2016-10-18 13:30:00,32.13,32.16,32.1,32.15,67568.0,25.9529,25.9771,25.9286,25.969,67568.0
2016-10-18 14:00:00,32.15,32.15,32.05,32.05,92547.0,25.969,25.969,25.8883,25.8883,92547.0
2016-10-18 14:30:00,32.06,32.08,32.03,32.07,126981.0,25.8963,25.9125,25.8721,25.9044,126981.0
2016-10-18 15:00:00,32.07,32.07,32.01,32.02,123835.0,25.9044,25.9044,25.8559,25.864,123835.0
2016-10-18 15:30:00,32.02,32.08,31.98,32.07,845374.0,25.864,25.9125,25.8317,25.9044,845374.0
2016-10-19 09:30:00,32.11,32.17,32.06,32.11,201418.0,25.9367,25.9852,25.8963,25.9367,201418.0
2016-10-19 10:00:00,32.1,32.1,31.97,32.08,168730.0,25.9286,25.9286,25.8236,25.9125,168730.0
2016-10-19 10:30:00,32.08,32.16,32.04,32.14,216612.0,25.9125,25.9771,25.8802,25.961,216612.0
2016-10-19 11:00:00,32.15,32.17,32.08,32.13,122107.0,25.969,25.9852,25.9125,25.9529,122107.0
2016-10-19 11:30:00,32.13,32.17,32.08,32.12,138656.0,25.9529,25.9852,25.9125,25.9448,138656.0
2016-10-19 12:00:00,32.12,32.13,32.09,32.1,136866.0,25.9448,25.9529,25.9206,25.9286,136866.0
2016-10-19 12:30:00,32.11,32.12,32.06,32.06,113620.0,25.9367,25.9448,25.8963,25.8963,113620.0
2016-10-19 13:00:00,32.06,32.12,32.06,32.12,148980.0,25.8963,25.9448,25.8963,25.9448,148980.0
2016-10-19 13:30:00,32.12,32.13,32.07,32.11,191629.0,25.9448,25.9529,25.9044,25.9367,191629.0
2016-10-19 14:00:00,32.11,32.14,32.07,32.13,179154.0,25.9367,25.961,25.9044,25.9529,179154.0
2016-10-19 14:30:00,32.13,32.16,32.07,32.16,181222.0,25.9529,25.9771,25.9044,25.9771,181222.0
2016-10-19 15:00:00,32.16,32.22,32.14,32.2,190865.0,25.9771,26.0256,25.961,26.0094,190865.0
2016-10-19 15:30:00,32.2,32.25,32.2,32.23,636697.0,26.0094,26.0498,26.0094,26.0336,636697.0
2016-10-20 09:30:00,32.15,32.26,31.99,32.25,267438.0,25.969,26.0579,25.8398,26.0498,267438.0
2016-10-20 10:00:00,32.25,32.31,32.13,32.15,248490.0,26.0498,26.0983,25.9529,25.969,248490.0
2016-10-20 10:30:00,32.15,32.15,32.01,32.06,239241.0,25.969,25.969,25.8559,25.8963,239241.0
2016-10-20 11:00:00,32.05,32.12,32.03,32.06,268940.0,25.8883,25.9448,25.8721,25.8963,268940.0
2016-10-20 11:30:00,32.07,32.15,32.03,32.15,144409.0,25.9044,25.969,25.8721,25.969,144409.0
2016-10-20 12:00:00,32.14,32.28,32.13,32.27,201720.0,25.961,26.074,25.9529,26.066,201720.0
2016-10-20 12:30:00,32.28,32.29,32.21,32.22,201677.0,26.074,26.0821,26.0175,26.0256,201677.0
2016-10-20 13:00:00,32.23,32.27,32.16,32.25,114836.0,26.0336,26.066,25.9771,26.0498,114836.0
2016-10-20 13:30:00,32.24,32.24,32.1,32.12,104940.0,26.0417,26.0417,25.9286,25.9448,104940.0
2016-10-20 14:00:00,32.12,32.12,32.07,32.09,109462.0,25.9448,25.9448,25.9044,25.9206,109462.0
2016-10-20 14:30:00,32.09,32.1,32.04,32.06,113768.0,25.9206,25.9286,25.8802,25.8963,113768.0
2016-10-20 15:00:00,32.05,32.06,32.0,32.02,165772.0,25.8883,25.8963,25.8479,25.864,165772.0
2016-10-20 15:30:00,32.02,32.02,31.97,32.0,574198.0,25.864,25.864,25.8236,25.8479,574198.0
2016-10-21 09:30:00,31.75,31.83,31.7,31.82,394946.0,25.6459,25.7106,25.6055,25.7025,394946.0
2016-10-21 10:00:00,31.81,31.93,31.71,31.87,310523.0,25.6944,25.7913,25.6136,25.7429,310523.0
2016-10-21 10:30:00,31.86,31.92,31.83,31.9,156555.0,25.7348,25.7832,25.7106,25.7671,156555.0
2016-10-21 11:00:00,31.9,31.96,31.87,31.91,134819.0,25.7671,25.8156,25.7429,25.7752,134819.0
2016-10-21 11:30:00,31.9,31.9,31.76,31.79,107488.0,25.7671,25.7671,25.654,25.6782,107488.0
2016-10-21 12:00:00,31.8,31.81,31.68,31.73,179214.0,25.6863,25.6944,25.5894,25.6298,179214.0
2016-10-21 12:30:00,31.73,31.78,31.71,31.78,129514.0,25.6298,25.6702,25.6136,25.6702,129514.0
2016-10-21 13:00:00,31.78,31.86,31.74,31.85,103241.0,25.6702,25.7348,25.6379,25.7267,103241.0
2016-10-21 13:30:00,31.85,31.91,31.8,31.87,105132.0,25.7267,25.7752,25.6863,25.7429,105132.0
2016-10-21 14:00:00,31.87,31.87,31.81,31.86,78896.0,25.7429,25.7429,25.6944,25.7348,78896.0
2016-10-21 14:30:00,31.87,31.89,31.85,31.88,76058.0,25.7429,25.759,25.7267,25.7509,76058.0
2016-10-21 15:00:00,31.87,31.9,31.83,31.86,135082.0,25.7429,25.7671,25.7106,25.7348,135082.0
2016-10-21 15:30:00,31.86,31.91,31.82,31.89,587568.0,25.7348,25.7752,25.7025,25.759,587568.0
2016-10-24 09:30:00,32.05,32.15,32.0,32.02,123807.0,25.8883,25.969,25.8479,25.864,123807.0
2016-10-24 10:00:00,32.02,32.05,31.95,32.01,109102.0,25.864,25.8883,25.8075,25.8559,109102.0
2016-10-24 10:30:00,32.01,32.04,31.97,32.0,79704.0,25.8559,25.8802,25.8236,25.8479,79704.0
2016-10-24 11:00:00,32.01,32.05,31.98,32.0,79604.0,25.8559,25.8883,25.8317,25.8479,79604.0
2016-10-24 11:30:00,32.0,32.0,31.91,31.92,51516.0,25.8479,25.8479,25.7752,25.7832,51516.0
2016-10-24 12:00:00,31.91,31.96,31.9,31.91,97837.0,25.7752,25.8156,25.7671,25.7752,97837.0
2016-10-24 12:30:00,31.91,31.92,31.85,31.86,140751.0,25.7752,25.7832,25.7267,25.7348,140751.0
2016-10-24 13:00:00,31.86,31.93,31.84,31.9,104307.0,25.7348,25.7913,25.7186,25.7671,104307.0
2016-10-24 13:30:00,31.89,31.95,31.88,31.91,95971.0,25.759,25.8075,25.7509,25.7752,95971.0
2016-10-24 14:00:00,31.91,31.97,31.9,31.96,123110.0,25.7752,25.8236,25.7671,25.8156,123110.0
2016-10-24 14:30:00,31.97,31.98,31.92,31.98,132450.0,25.8236,25.8317,25.7832,25.8317,132450.0
2016-10-24 15:00:00,31.98,32.0,31.96,32.0,110253.0,25.8317,25.8479,25.8156,25.8479,110253.0
2016-10-24 15:30:00,32.0,32.01,31.96,31.96,419334.0,25.8479,25.8559,25.8156,25.8156,419334.0
2016-10-25 09:30:00,31.92,31.96,31.77,31.87,202133.0,25.7832,25.8156,25.6621,25.7429,202133.0
2016-10-25 10:00:00,31.87,31.87,31.79,31.82,86866.0,25.7429,25.7429,25.6782,25.7025,86866.0
2016-10-25 10:30:00,31.81,31.86,31.76,31.8,68246.0,25.6944,25.7348,25.654,25.6863,68246.0
2016-10-25 11:00:00,31.8,31.9,31.79,31.84,72087.0,25.6863,25.7671,25.6782,25.7186,72087.0
2016-10-25 11:30:00,31.85,31.91,31.84,31.9,130664.0,25.7267,25.7752,25.7186,25.7671,130664.0
2016-10-25 12:00:00,31.9,31.9,31.82,31.83,73956.0,25.7671,25.7671,25.7025,25.7106,73956.0
2016-10-25 12:30:00,31.82,31.9,31.81,31.89,50153.0,25.7025,25.7671,25.6944,25.759,50153.0
2016-10-25 13:00:00,31.9,31.91,31.83,31.87,102631.0,25.7671,25.7752,25.7106,25.7429,102631.0
2016-10-25 13:30:00,31.87,31.93,31.87,31.9,42759.0,25.7429,25.7913,25.7429,25.7671,42759.0
2016-10-25 14:00:00,31.9,31.94,31.89,31.94,74846.0,25.7671,25.7994,25.759,25.7994,74846.0
2016-10-25 14:30:00,31.94,31.95,31.88,31.89,147168.0,25.7994,25.8075,25.7509,25.759,147168.0
2016-10-25 15:00:00,31.89,31.92,31.86,31.92,97361.0,25.759,25.7832,25.7348,25.7832,97361.0
2016-10-25 15:30:00,31.92,31.94,31.85,31.87,362487.0,25.7832,25.7994,25.7267,25.7429,362487.0
2016-10-26 09:30:00,31.83,31.96,31.76,31.93,54773.0,25.7106,25.8156,25.654,25.7913,54773.0
2016-10-26 10:00:00,31.92,32.01,31.92,32.0,64722.0,25.7832,25.8559,25.7832,25.8479,64722.0
2016-10-26 10:30:00,32.01,32.08,31.97,32.07,64730.0,25.8559,25.9125,25.8236,25.9044,64730.0
2016-10-26 11:00:00,32.07,32.08,31.96,32.01,67391.0,25.9044,25.9125,25.8156,25.8559,67391.0
2016-10-26 11:30:00,32.01,32.12,32.01,32.05,77820.0,25.8559,25.9448,25.8559,25.8883,77820.0
2016-10-26 12:00:00,32.04,32.07,32.03,32.04,41125.0,25.8802,25.9044,25.8721,25.8802,41125.0
2016-10-26 12:30:00,32.04,32.06,32.0,32.01,52266.0,25.8802,25.8963,25.8479,25.8559,52266.0
2016-10-26 13:00:00,32.01,32.04,31.96,32.0,50460.0,25.8559,25.8802,25.8156,25.8479,50460.0
2016-10-26 13:30:00,31.99,32.01,31.9,31.93,56422.0,25.8398,25.8559,25.7671,25.7913,56422.0
2016-10-26 14:00:00,31.93,32.0,31.91,31.98,78626.0,25.7913,25.8479,25.7752,25.8317,78626.0
2016-10-26 14:30:00,31.98,32.02,31.95,31.99,80498.0,25.8317,25.864,25.8075,25.8398,80498.0
2016-10-26 15:00:00,31.99,32.0,31.95,31.96,96300.0,25.8398,25.8479,25.8075,25.8156,96300.0
2016-10-26 15:30:00,31.97,32.0,31.96,31.97,314081.0,25.8236,25.8479,25.8156,25.8236,314081.0
2016-10-27 09:30:00,32.03,32.1,31.89,31.91,92638.0,25.8721,25.9286,25.759,25.7752,92638.0
2016-10-27 10:00:00,31.91,31.92,31.72,31.79,105935.0,25.7752,25.7832,25.6217,25.6782,105935.0
2016-10-27 10:30:00,31.79,31.84,31.75,31.76,68200.0,25.6782,25.7186,25.6459,25.654,68200.0
2016-10-27 11:00:00,31.76,31.87,31.75,31.8,114557.0,25.654,25.7429,25.6459,25.6863,114557.0
2016-10-27 11:30:00,31.8,31.84,31.71,31.83,112345.0,25.6863,25.7186,25.6136,25.7106,112345.0
2016-10-27 12:00:00,31.83,31.91,31.82,31.84,45661.0,25.7106,25.7752,25.7025,25.7186,45661.0
2016-10-27 12:30:00,31.84,31.85,31.78,31.81,46799.0,25.7186,25.7267,25.6702,25.6944,46799.0
2016-10-27 13:00:00,31.81,31.81,31.71,31.78,74879.0,25.6944,25.6944,25.6136,25.6702,74879.0
2016-10-27 13:30:00,31.78,31.82,31.76,31.79,40528.0,25.6702,25.7025,25.654,25.6782,40528.0
2016-10-27 14:00:00,31.79,31.82,31.75,31.78,63605.0,25.6782,25.7025,25.6459,25.6702,63605.0
2016-10-27 14:30:00,31.79,31.8,31.71,31.73,92082.0,25.6782,25.6863,25.6136,25.6298,92082.0
2016-10-27 15:00:00,31.73,31.76,31.66,31.7,278685.0,25.6298,25.654,25.5732,25.6055,278685.0
2016-10-27 15:30:00,31.69,31.72,31.65,31.66,332284.0,25.5975,25.6217,25.5652,25.5732,332284.0
2016-10-28 09:30:00,31.69,31.83,31.64,31.78,135557.0,25.5975,25.7106,25.5571,25.6702,135557.0
2016-10-28 10:00:00,31.79,31.8,31.7,31.74,149548.0,25.6782,25.6863,25.6055,25.6379,149548.0
2016-10-28 10:30:00,31.74,31.78,31.69,31.7,148987.0,25.6379,25.6702,25.5975,25.6055,148987.0
2016-10-28 11:00:00,31.7,31.74,31.68,31.71,69610.0,25.6055,25.6379,25.5894,25.6136,69610.0
2016-10-28 11:30:00,31.72,31.73,31.66,31.66,66729.0,25.6217,25.6298,25.5732,25.5732,66729.0
2016-10-28 12:00:00,31.66,31.68,31.63,31.64,60013.0,25.5732,25.5894,25.549,25.5571,60013.0
2016-10-28 12:30:00,31.64,31.68,31.6,31.64,63121.0,25.5571,25.5894,25.5248,25.5571,63121.0
2016-10-28 13:00:00,31.64,31.64,31.37,31.39,216393.0,25.5571,25.5571,25.339,25.3551,216393.0
2016-10-28 13:30:00,31.38,31.38,31.22,31.25,187854.0,25.3471,25.3471,25.2178,25.2421,187854.0
2016-10-28 14:00:00,31.25,31.43,31.24,31.39,118008.0,25.2421,25.3875,25.234,25.3551,118008.0
2016-10-28 14:30:00,31.39,31.51,31.37,31.5,192584.0,25.3551,25.4521,25.339,25.444,192584.0
2016-10-28 15:00:00,31.5,31.52,31.39,31.49,186616.0,25.444,25.4601,25.3551,25.4359,186616.0
2016-10-28 15:30:00,31.48,31.52,31.42,31.47,566401.0,25.4278,25.4601,25.3794,25.4198,566401.0
2016-10-31 09:30:00,31.58,31.59,31.42,31.48,140917.0,25.5086,25.5167,25.3794,25.4278,140917.0
2016-10-31 10:00:00,31.49,31.53,31.38,31.53,116640.0,25.4359,25.4682,25.3471,25.4682,116640.0
2016-10-31 10:30:00,31.53,31.53,31.37,31.47,184905.0,25.4682,25.4682,25.339,25.4198,184905.0
2016-10-31 11:00:00,31.47,31.51,31.43,31.45,243016.0,25.4198,25.4521,25.3875,25.4036,243016.0
2016-10-31 11:30:00,31.45,31.53,31.44,31.51,75843.0,25.4036,25.4682,25.3955,25.4521,75843.0
2016-10-31 12:00:00,31.51,31.56,31.51,31.53,48552.0,25.4521,25.4925,25.4521,25.4682,48552.0
2016-10-31 12:30:00,31.54,31.59,31.53,31.58,43419.0,25.4763,25.5167,25.4682,25.5086,43419.0
2016-10-31 13:00:00,31.59,31.6,31.57,31.57,50753.0,25.5167,25.5248,25.5005,25.5005,50753.0
2016-10-31 13:30:00,31.58,31.59,31.51,31.51,49552.0,25.5086,25.5167,25.4521,25.4521,49552.0
2016-10-31 14:00:00,31.51,31.56,31.49,31.52,93638.0,25.4521,25.4925,25.4359,25.4601,93638.0
2016-10-31 14:30:00,31.53,31.55,31.48,31.55,72578.0,25.4682,25.4844,25.4278,25.4844,72578.0
2016-10-31 15:00:00,31.55,31.58,31.54,31.58,99512.0,25.4844,25.5086,25.4763,25.5086,99512.0
2016-10-31 15:30:00,31.58,31.6,31.51,31.52,654048.0,25.5086,25.5248,25.4521,25.4601,654048.0
2016-11-01 09:30:00,31.73,31.73,31.42,31.53,164962.0,25.6298,25.6298,25.3794,25.4682,164962.0
2016-11-01 10:00:00,31.53,31.53,31.41,31.44,70759.0,25.4682,25.4682,25.3713,25.3955,70759.0
2016-11-01 10:30:00,31.44,31.47,31.36,31.45,93797.0,25.3955,25.4198,25.3309,25.4036,93797.0
2016-11-01 11:00:00,31.45,31.45,31.35,31.36,104158.0,25.4036,25.4036,25.3228,25.3309,104158.0
2016-11-01 11:30:00,31.35,31.44,31.32,31.38,52056.0,25.3228,25.3955,25.2986,25.3471,52056.0
2016-11-01 12:00:00,31.38,31.42,31.31,31.32,125055.0,25.3471,25.3794,25.2905,25.2986,125055.0
2016-11-01 12:30:00,31.31,31.35,31.24,31.3,70098.0,25.2905,25.3228,25.234,25.2824,70098.0
2016-11-01 13:00:00,31.3,31.34,31.27,31.32,81537.0,25.2824,25.3148,25.2582,25.2986,81537.0
2016-11-01 13:30:00,31.32,31.32,31.21,31.25,106017.0,25.2986,25.2986,25.2097,25.2421,106017.0
2016-11-01 14:00:00,31.24,31.24,31.13,31.22,156908.0,25.234,25.234,25.1451,25.2178,156908.0
2016-11-01 14:30:00,31.22,31.24,31.15,31.17,147172.0,25.2178,25.234,25.1613,25.1774,147172.0
2016-11-01 15:00:00,31.17,31.29,31.14,31.28,184803.0,25.1774,25.2744,25.1532,25.2663,184803.0
2016-11-01 15:30:00,31.28,31.3,31.2,31.27,530078.0,25.2663,25.2824,25.2017,25.2582,530078.0
2016-11-02 09:30:00,31.19,31.25,31.15,31.25,87522.0,25.1936,25.2421,25.1613,25.2421,87522.0
2016-11-02 10:00:00,31.24,31.34,31.21,31.26,111732.0,25.234,25.3148,25.2097,25.2501,111732.0
2016-11-02 10:30:00,31.25,31.26,31.14,31.16,132369.0,25.2421,25.2501,25.1532,25.1694,132369.0
2016-11-02 11:00:00,31.16,31.25,31.14,31.17,111125.0,25.1694,25.2421,25.1532,25.1774,111125.0
2016-11-02 11:30:00,31.17,31.19,31.12,31.16,75335.0,25.1774,25.1936,25.1371,25.1694,75335.0
2016-11-02 12:00:00,31.15,31.19,31.12,31.17,62749.0,25.1613,25.1936,25.1371,25.1774,62749.0
2016-11-02 12:30:00,31.17,31.2,31.15,31.19,38529.0,25.1774,25.2017,25.1613,25.1936,38529.0
2016-11-02 13:00:00,31.18,31.2,31.12,31.19,45663.0,25.1855,25.2017,25.1371,25.1936,45663.0
2016-11-02 13:30:00,31.2,31.2,31.11,31.19,80776.0,25.2017,25.2017,25.129,25.1936,80776.0
2016-11-02 14:00:00,31.19,31.2,31.06,31.15,159337.0,25.1936,25.2017,25.0886,25.1613,159337.0
2016-11-02 14:30:00,31.16,31.21,31.13,31.15,124267.0,25.1694,25.2097,25.1451,25.1613,124267.0
2016-11-02 15:00:00,31.15,31.19,31.14,31.18,138538.0,25.1613,25.1936,25.1532,25.1855,138538.0
2016-11-02 15:30:00,31.18,31.2,31.11,31.11,431267.0,25.1855,25.2017,25.129,25.129,431267.0
2016-11-03 09:30:00,31.24,31.48,31.18,31.42,350200.0,25.234,25.4278,25.1855,25.3794,350200.0
2016-11-03 10:00:00,31.42,31.52,31.39,31.51,212630.0,25.3794,25.4601,25.3551,25.4521,212630.0
2016-11-03 10:30:00,31.51,31.53,31.44,31.48,129149.0,25.4521,25.4682,25.3955,25.4278,129149.0
2016-11-03 11:00:00,31.48,31.49,31.39,31.39,207276.0,25.4278,25.4359,25.3551,25.3551,207276.0
2016-11-03 11:30:00,31.39,31.4,31.26,31.28,148708.0,25.3551,25.3632,25.2501,25.2663,148708.0
2016-11-03 12:00:00,31.28,31.32,31.26,31.32,104528.0,25.2663,25.2986,25.2501,25.2986,104528.0
2016-11-03 12:30:00,31.31,31.32,31.25,31.31,80029.0,25.2905,25.2986,25.2421,25.2905,80029.0
2016-11-03 13:00:00,31.31,31.33,31.23,31.31,80445.0,25.2905,25.3067,25.2259,25.2905,80445.0
2016-11-03 13:30:00,31.31,31.32,31.21,31.22,96667.0,25.2905,25.2986,25.2097,25.2178,96667.0
2016-11-03 14:00:00,31.23,31.29,31.19,31.27,134669.0,25.2259,25.2744,25.1936,25.2582,134669.0
2016-11-03 14:30:00,31.27,31.31,31.25,31.31,101529.0,25.2582,25.2905,25.2421,25.2905,101529.0
2016-11-03 15:00:00,31.31,31.32,31.26,31.3,152588.0,25.2905,25.2986,25.2501,25.2824,152588.0
2016-11-03 15:30:00,31.29,31.35,31.24,31.35,423045.0,25.2744,25.3228,25.234,25.3228,423045.0
2016-11-04 09:30:00,31.35,31.35,31.09,31.12,156095.0,25.3228,25.3228,25.1128,25.1371,156095.0
2016-11-04 10:00:00,31.13,31.15,30.99,31.05,151082.0,25.1451,25.1613,25.032,25.0805,151082.0
2016-11-04 10:30:00,31.05,31.15,31.04,31.09,142161.0,25.0805,25.1613,25.0724,25.1128,142161.0
2016-11-04 11:00:00,31.09,31.23,31.07,31.21,269689.0,25.1128,25.2259,25.0967,25.2097,269689.0
2016-11-04 11:30:00,31.2,31.34,31.18,31.28,185200.0,25.2017,25.3148,25.1855,25.2663,185200.0
2016-11-04 12:00:00,31.29,31.37,31.25,31.33,136438.0,25.2744,25.339,25.2421,25.3067,136438.0
2016-11-04 12:30:00,31.32,31.32,31.21,31.26,133258.0,25.2986,25.2986,25.2097,25.2501,133258.0
2016-11-04 13:00:00,31.26,31.34,31.24,31.25,155515.0,25.2501,25.3148,25.234,25.2421,155515.0
2016-11-04 13:30:00,31.25,31.27,31.2,31.24,103617.0,25.2421,25.2582,25.2017,25.234,103617.0
2016-11-04 14:00:00,31.24,31.24,31.22,31.24,118096.0,25.234,25.234,25.2178,25.234,118096.0
2016-11-04 14:30:00,31.23,31.25,31.17,31.23,227591.0,25.2259,25.2421,25.1774,25.2259,227591.0
2016-11-04 15:00:00,31.23,31.24,31.19,31.21,242232.0,25.2259,25.234,25.1936,25.2097,242232.0
2016-11-04 15:30:00,31.21,31.22,31.09,31.12,542575.0,25.2097,25.2178,25.1128,25.1371,542575.0
2016-11-07 09:30:00,31.47,31.5,31.22,31.28,208715.0,25.4198,25.444,25.2178,25.2663,208715.0
2016-11-07 10:00:00,31.28,31.32,31.27,31.32,113163.0,25.2663,25.2986,25.2582,25.2986,113163.0
2016-11-07 10:30:00,31.32,31.36,31.22,31.31,132393.0,25.2986,25.3309,25.2178,25.2905,132393.0
2016-11-07 11:00:00,31.31,31.37,31.27,31.3,64780.0,25.2905,25.339,25.2582,25.2824,64780.0
2016-11-07 11:30:00,31.3,31.37,31.28,31.34,98570.0,25.2824,25.339,25.2663,25.3148,98570.0
2016-11-07 12:00:00,31.34,31.38,31.31,31.38,77359.0,25.3148,25.3471,25.2905,25.3471,77359.0
2016-11-07 12:30:00,31.38,31.38,31.31,31.32,70507.0,25.3471,25.3471,25.2905,25.2986,70507.0
2016-11-07 13:00:00,31.33,31.33,31.26,31.27,80996.0,25.3067,25.3067,25.2501,25.2582,80996.0
2016-11-07 13:30:00,31.27,31.3,31.26,31.29,62351.0,25.2582,25.2824,25.2501,25.2744,62351.0
2016-11-07 14:00:00,31.29,31.33,31.28,31.33,88810.0,25.2744,25.3067,25.2663,25.3067,88810.0
2016-11-07 14:30:00,31.33,31.34,31.28,31.32,106663.0,25.3067,25.3148,25.2663,25.2986,106663.0
2016-11-07 15:00:00,31.31,31.36,31.3,31.32,98006.0,25.2905,25.3309,25.2824,25.2986,98006.0
2016-11-07 15:30:00,31.33,31.45,31.3,31.44,346159.0,25.3067,25.4036,25.2824,25.3955,346159.0
2016-11-08 09:30:00,31.44,31.52,31.32,31.46,111135.0,25.3955,25.4601,25.2986,25.4117,111135.0
2016-11-08 10:00:00,31.47,31.49,31.39,31.43,78701.0,25.4198,25.4359,25.3551,25.3875,78701.0
2016-11-08 10:30:00,31.42,31.48,31.4,31.44,97675.0,25.3794,25.4278,25.3632,25.3955,97675.0
2016-11-08 11:00:00,31.43,31.56,31.41,31.53,298977.0,25.3875,25.4925,25.3713,25.4682,298977.0
2016-11-08 11:30:00,31.52,31.59,31.5,31.57,109403.0,25.4601,25.5167,25.444,25.5005,109403.0
2016-11-08 12:00:00,31.58,31.72,31.57,31.71,201901.0,25.5086,25.6217,25.5005,25.6136,201901.0
2016-11-08 12:30:00,31.72,31.87,31.71,31.87,124645.0,25.6217,25.7429,25.6136,25.7429,124645.0
2016-11-08 13:00:00,31.86,31.92,31.81,31.88,137968.0,25.7348,25.7832,25.6944,25.7509,137968.0
2016-11-08 13:30:00,31.88,31.89,31.83,31.87,77764.0,25.7509,25.759,25.7106,25.7429,77764.0
2016-11-08 14:00:00,31.87,31.89,31.84,31.88,99001.0,25.7429,25.759,25.7186,25.7509,99001.0
2016-11-08 14:30:00,31.88,31.89,31.78,31.84,103690.0,25.7509,25.759,25.6702,25.7186,103690.0
2016-11-08 15:00:00,31.85,31.98,31.83,31.97,160924.0,25.7267,25.8317,25.7106,25.8236,160924.0
2016-11-08 15:30:00,31.97,32.05,31.95,31.98,532310.0,25.8236,25.8883,25.8075,25.8317,532310.0
2016-11-09 09:30:00,31.9,32.04,31.61,31.89,452260.0,25.7671,25.8802,25.5328,25.759,452260.0
2016-11-09 10:00:00,31.88,31.89,31.66,31.78,182767.0,25.7509,25.759,25.5732,25.6702,182767.0
2016-11-09 10:30:00,31.78,31.82,31.7,31.72,133806.0,25.6702,25.7025,25.6055,25.6217,133806.0
2016-11-09 11:00:00,31.73,31.95,31.72,31.95,146664.0,25.6298,25.8075,25.6217,25.8075,146664.0
2016-11-09 11:30:00,31.96,32.12,31.93,32.06,152661.0,25.8156,25.9448,25.7913,25.8963,152661.0
2016-11-09 12:00:00,32.07,32.09,31.9,31.99,109202.0,25.9044,25.9206,25.7671,25.8398,109202.0
2016-11-09 12:30:00,32.0,32.12,31.97,32.09,92021.0,25.8479,25.9448,25.8236,25.9206,92021.0
2016-11-09 13:00:00,32.1,32.14,31.99,32.03,147017.0,25.9286,25.961,25.8398,25.8721,147017.0
2016-11-09 13:30:00,32.03,32.18,32.02,32.14,170081.0,25.8721,25.9933,25.864,25.961,170081.0
2016-11-09 14:00:00,32.15,32.15,32.03,32.08,268040.0,25.969,25.969,25.8721,25.9125,268040.0
2016-11-09 14:30:00,32.09,32.2,32.05,32.11,318168.0,25.9206,26.0094,25.8883,25.9367,318168.0
2016-11-09 15:00:00,32.11,32.17,32.09,32.13,213890.0,25.9367,25.9852,25.9206,25.9529,213890.0
2016-11-09 15:30:00,32.13,32.15,31.97,32.07,560423.0,25.9529,25.969,25.8236,25.9044,560423.0
2016-11-10 09:30:00,32.21,32.36,32.16,32.23,287228.0,26.0175,26.1387,25.9771,26.0336,287228.0
2016-11-10 10:00:00,32.23,32.33,32.13,32.31,255485.0,26.0336,26.1144,25.9529,26.0983,255485.0
2016-11-10 10:30:00,32.31,32.46,32.23,32.28,199569.0,26.0983,26.2194,26.0336,26.074,199569.0
2016-11-10 11:00:00,32.28,32.4,32.19,32.35,200424.0,26.074,26.171,26.0013,26.1306,200424.0
2016-11-10 11:30:00,32.36,32.55,32.33,32.53,144090.0,26.1387,26.2921,26.1144,26.276,144090.0
2016-11-10 12:00:00,32.53,32.67,32.5,32.67,101769.0,26.276,26.3891,26.2517,26.3891,101769.0
2016-11-10 12:30:00,32.66,32.68,32.56,32.63,85037.0,26.381,26.3971,26.3002,26.3567,85037.0
2016-11-10 13:00:00,32.63,32.64,32.51,32.55,168203.0,26.3567,26.3648,26.2598,26.2921,168203.0
2016-11-10 13:30:00,32.56,32.74,32.53,32.7,165196.0,26.3002,26.4456,26.276,26.4133,165196.0
2016-11-10 14:00:00,32.7,32.8,32.69,32.73,205225.0,26.4133,26.4941,26.4052,26.4375,205225.0
2016-11-10 14:30:00,32.73,32.95,32.72,32.94,331228.0,26.4375,26.6152,26.4294,26.6071,331228.0
2016-11-10 15:00:00,32.94,32.98,32.88,32.97,343871.0,26.6071,26.6395,26.5587,26.6314,343871.0
2016-11-10 15:30:00,32.96,33.03,32.92,33.01,826832.0,26.6233,26.6798,26.591,26.6637,826832.0
2016-11-11 09:30:00,32.91,33.12,32.85,33.09,126927.0,26.5829,26.7525,26.5345,26.7283,126927.0
2016-11-11 10:00:00,33.1,33.11,32.95,32.96,149153.0,26.7364,26.7445,26.6152,26.6233,149153.0
2016-11-11 10:30:00,32.96,33.08,32.96,33.06,165853.0,26.6233,26.7202,26.6233,26.7041,165853.0
2016-11-11 11:00:00,33.06,33.06,32.91,32.94,175515.0,26.7041,26.7041,26.5829,26.6071,175515.0
2016-11-11 11:30:00,32.95,33.07,32.92,33.04,176421.0,26.6152,26.7122,26.591,26.6879,176421.0
2016-11-11 12:00:00,33.03,33.11,32.98,33.09,95881.0,26.6798,26.7445,26.6395,26.7283,95881.0
2016-11-11 12:30:00,33.09,33.12,33.04,33.08,135123.0,26.7283,26.7525,26.6879,26.7202,135123.0
2016-11-11 13:00:00,33.08,33.11,32.99,33.01,255087.0,26.7202,26.7445,26.6475,26.6637,255087.0
2016-11-11 13:30:00,33.01,33.03,32.97,33.01,171334.0,26.6637,26.6798,26.6314,26.6637,171334.0
2016-11-11 14:00:00,33.0,33.05,32.99,33.01,126350.0,26.6556,26.696,26.6475,26.6637,126350.0
2016-11-11 14:30:00,33.02,33.14,33.01,33.13,133276.0,26.6718,26.7687,26.6637,26.7606,133276.0
2016-11-11 15:00:00,33.12,33.26,33.11,33.25,236051.0,26.7525,26.8656,26.7445,26.8575,236051.0
2016-11-11 15:30:00,33.25,33.27,33.21,33.21,608557.0,26.8575,26.8737,26.8252,26.8252,608557.0
2016-11-14 09:30:00,33.27,33.5,33.27,33.42,135640.0,26.8737,27.0595,26.8737,26.9949,135640.0
2016-11-14 10:00:00,33.43,33.56,33.42,33.49,243480.0,27.0029,27.108,26.9949,27.0514,243480.0
2016-11-14 10:30:00,33.5,33.51,33.36,33.42,122889.0,27.0595,27.0676,26.9464,26.9949,122889.0
2016-11-14 11:00:00,33.42,33.54,33.39,33.53,198725.0,26.9949,27.0918,26.9706,27.0837,198725.0
2016-11-14 11:30:00,33.52,33.57,33.42,33.43,150503.0,27.0756,27.116,26.9949,27.0029,150503.0
2016-11-14 12:00:00,33.43,33.45,33.25,33.26,435146.0,27.0029,27.0191,26.8575,26.8656,435146.0
2016-11-14 12:30:00,33.26,33.28,33.18,33.22,138877.0,26.8656,26.8818,26.801,26.8333,138877.0
2016-11-14 13:00:00,33.21,33.26,33.2,33.22,143779.0,26.8252,26.8656,26.8172,26.8333,143779.0
2016-11-14 13:30:00,33.22,33.26,33.16,33.18,132229.0,26.8333,26.8656,26.7849,26.801,132229.0
2016-11-14 14:00:00,33.18,33.26,33.13,33.23,265599.0,26.801,26.8656,26.7606,26.8414,265599.0
2016-11-14 14:30:00,33.23,33.28,33.2,33.27,153932.0,26.8414,26.8818,26.8172,26.8737,153932.0
2016-11-14 15:00:00,33.26,33.42,33.24,33.41,203183.0,26.8656,26.9949,26.8495,26.9868,203183.0
2016-11-14 15:30:00,33.41,33.43,33.33,33.4,440322.0,26.9868,27.0029,26.9222,26.9787,440322.0
2016-11-15 09:30:00,33.37,33.49,33.31,33.47,159371.0,26.9545,27.0514,26.906,27.0353,159371.0
2016-11-15 10:00:00,33.47,33.49,33.34,33.39,155776.0,27.0353,27.0514,26.9302,26.9706,155776.0
2016-11-15 10:30:00,33.39,33.48,33.36,33.45,134469.0,26.9706,27.0433,26.9464,27.0191,134469.0
2016-11-15 11:00:00,33.44,33.51,33.4,33.45,185705.0,27.011,27.0676,26.9787,27.0191,185705.0
2016-11-15 11:30:00,33.45,33.45,33.37,33.4,85305.0,27.0191,27.0191,26.9545,26.9787,85305.0
2016-11-15 12:00:00,33.39,33.41,33.35,33.37,148208.0,26.9706,26.9868,26.9383,26.9545,148208.0
2016-11-15 12:30:00,33.36,33.43,33.36,33.37,122847.0,26.9464,27.0029,26.9464,26.9545,122847.0
2016-11-15 13:00:00,33.36,33.41,33.35,33.38,80066.0,26.9464,26.9868,26.9383,26.9626,80066.0
2016-11-15 13:30:00,33.37,33.39,33.28,33.36,163981.0,26.9545,26.9706,26.8818,26.9464,163981.0
2016-11-15 14:00:00,33.36,33.38,33.25,33.29,209122.0,26.9464,26.9626,26.8575,26.8899,209122.0
2016-11-15 14:30:00,33.29,33.31,33.24,33.3,363679.0,26.8899,26.906,26.8495,26.8979,363679.0
2016-11-15 15:00:00,33.3,33.35,33.26,33.35,209199.0,26.8979,26.9383,26.8656,26.9383,209199.0
2016-11-15 15:30:00,33.35,33.35,33.26,33.34,667995.0,26.9383,26.9383,26.8656,26.9302,667995.0
2016-11-16 09:30:00,33.15,33.27,32.71,32.87,395750.0,26.7768,26.8737,26.4214,26.5506,395750.0
2016-11-16 10:00:00,32.87,32.89,32.45,32.52,571323.0,26.5506,26.5668,26.2114,26.2679,571323.0
2016-11-16 10:30:00,32.53,32.56,32.41,32.55,606289.0,26.276,26.3002,26.179,26.2921,606289.0
2016-11-16 11:00:00,32.55,32.57,32.5,32.56,321888.0,26.2921,26.3083,26.2517,26.3002,321888.0
2016-11-16 11:30:00,32.55,32.76,32.53,32.75,318527.0,26.2921,26.4618,26.276,26.4537,318527.0
2016-11-16 12:00:00,32.75,32.83,32.71,32.78,203444.0,26.4537,26.5183,26.4214,26.4779,203444.0
2016-11-16 12:30:00,32.78,32.8,32.69,32.69,146269.0,26.4779,26.4941,26.4052,26.4052,146269.0
2016-11-16 13:00:00,32.69,32.69,32.54,32.55,296088.0,26.4052,26.4052,26.2841,26.2921,296088.0
2016-11-16 13:30:00,32.55,32.61,32.55,32.59,178722.0,26.2921,26.3406,26.2921,26.3244,178722.0
2016-11-16 14:00:00,32.6,32.71,32.59,32.71,210826.0,26.3325,26.4214,26.3244,26.4214,210826.0
2016-11-16 14:30:00,32.7,32.74,32.63,32.66,194299.0,26.4133,26.4456,26.3567,26.381,194299.0
2016-11-16 15:00:00,32.66,32.68,32.61,32.65,301234.0,26.381,26.3971,26.3406,26.3729,301234.0
2016-11-16 15:30:00,32.65,32.66,32.56,32.57,797202.0,26.3729,26.381,26.3002,26.3083,797202.0
2016-11-17 09:30:00,32.65,32.87,32.54,32.87,268953.0,26.3729,26.5506,26.2841,26.5506,268953.0
2016-11-17 10:00:00,32.87,32.96,32.86,32.9,213832.0,26.5506,26.6233,26.5425,26.5748,213832.0
2016-11-17 10:30:00,32.9,32.97,32.87,32.95,203371.0,26.5748,26.6314,26.5506,26.6152,203371.0
2016-11-17 11:00:00,32.95,33.04,32.94,33.01,209861.0,26.6152,26.6879,26.6071,26.6637,209861.0
2016-11-17 11:30:00,33.01,33.01,32.94,32.96,144226.0,26.6637,26.6637,26.6071,26.6233,144226.0
2016-11-17 12:00:00,32.96,32.97,32.92,32.96,147687.0,26.6233,26.6314,26.591,26.6233,147687.0
2016-11-17 12:30:00,32.97,32.97,32.88,32.89,113866.0,26.6314,26.6314,26.5587,26.5668,113866.0
2016-11-17 13:00:00,32.9,32.92,32.87,32.89,177265.0,26.5748,26.591,26.5506,26.5668,177265.0
2016-11-17 13:30:00,32.89,32.91,32.8,32.8,155175.0,26.5668,26.5829,26.4941,26.4941,155175.0
2016-11-17 14:00:00,32.8,32.85,32.77,32.85,190165.0,26.4941,26.5345,26.4698,26.5345,190165.0
2016-11-17 14:30:00,32.85,32.91,32.85,32.88,289204.0,26.5345,26.5829,26.5345,26.5587,289204.0
2016-11-17 15:00:00,32.88,32.9,32.84,32.89,131421.0,26.5587,26.5748,26.5264,26.5668,131421.0
2016-11-17 15:30:00,32.89,32.95,32.87,32.92,650710.0,26.5668,26.6152,26.5506,26.591,650710.0
2016-11-18 09:30:00,32.92,33.0,32.87,32.95,195098.0,26.591,26.6556,26.5506,26.6152,195098.0
2016-11-18 10:00:00,32.96,33.16,32.96,33.15,174096.0,26.6233,26.7849,26.6233,26.7768,174096.0
2016-11-18 10:30:00,33.16,33.23,33.13,33.15,142027.0,26.7849,26.8414,26.7606,26.7768,142027.0
2016-11-18 11:00:00,33.14,33.22,33.11,33.17,257914.0,26.7687,26.8333,26.7445,26.7929,257914.0
2016-11-18 11:30:00,33.16,33.16,33.03,33.04,108214.0,26.7849,26.7849,26.6798,26.6879,108214.0
2016-11-18 12:00:00,33.04,33.05,32.96,33.01,79188.0,26.6879,26.696,26.6233,26.6637,79188.0
2016-11-18 12:30:00,33.01,33.09,33.0,33.02,90529.0,26.6637,26.7283,26.6556,26.6718,90529.0
2016-11-18 13:00:00,33.02,33.04,32.99,33.02,81773.0,26.6718,26.6879,26.6475,26.6718,81773.0
2016-11-18 13:30:00,33.02,33.06,33.01,33.05,100666.0,26.6718,26.7041,26.6637,26.696,100666.0
2016-11-18 14:00:00,33.05,33.07,33.04,33.07,59343.0,26.696,26.7122,26.6879,26.7122,59343.0
2016-11-18 14:30:00,33.06,33.07,32.98,32.99,132073.0,26.7041,26.7122,26.6395,26.6475,132073.0
2016-11-18 15:00:00,32.98,33.01,32.98,33.0,146282.0,26.6395,26.6637,26.6395,26.6556,146282.0
2016-11-18 15:30:00,33.0,33.01,32.92,32.95,538221.0,26.6556,26.6637,26.591,26.6152,538221.0
2016-11-21 09:30:00,32.94,33.09,32.93,33.01,82625.0,26.6071,26.7283,26.5991,26.6637,82625.0
2016-11-21 10:00:00,33.02,33.05,32.89,32.91,85912.0,26.6718,26.696,26.5668,26.5829,85912.0
2016-11-21 10:30:00,32.93,32.96,32.88,32.93,135622.0,26.5991,26.6233,26.5587,26.5991,135622.0
2016-11-21 11:00:00,32.93,32.96,32.83,32.84,94388.0,26.5991,26.6233,26.5183,26.5264,94388.0
2016-11-21 11:30:00,32.83,32.89,32.76,32.88,93830.0,26.5183,26.5668,26.4618,26.5587,93830.0
2016-11-21 12:00:00,32.88,32.89,32.84,32.88,82372.0,26.5587,26.5668,26.5264,26.5587,82372.0
2016-11-21 12:30:00,32.87,32.9,32.84,32.86,48192.0,26.5506,26.5748,26.5264,26.5425,48192.0
2016-11-21 13:00:00,32.86,32.89,32.83,32.86,47411.0,26.5425,26.5668,26.5183,26.5425,47411.0
2016-11-21 13:30:00,32.86,32.91,32.86,32.88,67225.0,26.5425,26.5829,26.5425,26.5587,67225.0
2016-11-21 14:00:00,32.88,32.95,32.87,32.94,147125.0,26.5587,26.6152,26.5506,26.6071,147125.0
2016-11-21 14:30:00,32.95,32.99,32.88,32.88,72817.0,26.6152,26.6475,26.5587,26.5587,72817.0
2016-11-21 15:00:00,32.88,32.97,32.87,32.94,182147.0,26.5587,26.6314,26.5506,26.6071,182147.0
2016-11-21 15:30:00,32.94,32.96,32.87,32.95,313688.0,26.6071,26.6233,26.5506,26.6152,313688.0
2016-11-22 09:30:00,33.03,33.11,32.93,33.11,105819.0,26.6798,26.7445,26.5991,26.7445,105819.0
2016-11-22 10:00:00,33.11,33.27,33.1,33.23,246211.0,26.7445,26.8737,26.7364,26.8414,246211.0
2016-11-22 10:30:00,33.23,33.32,33.2,33.29,156920.0,26.8414,26.9141,26.8172,26.8899,156920.0
2016-11-22 11:00:00,33.29,33.36,33.28,33.33,202795.0,26.8899,26.9464,26.8818,26.9222,202795.0
2016-11-22 11:30:00,33.32,33.35,33.27,33.27,196719.0,26.9141,26.9383,26.8737,26.8737,196719.0
2016-11-22 12:00:00,33.26,33.31,33.22,33.31,119630.0,26.8656,26.906,26.8333,26.906,119630.0
2016-11-22 12:30:00,33.31,33.32,33.26,33.32,103199.0,26.906,26.9141,26.8656,26.9141,103199.0
2016-11-22 13:00:00,33.32,33.37,33.28,33.36,135138.0,26.9141,26.9545,26.8818,26.9464,135138.0
2016-11-22 13:30:00,33.36,33.4,33.32,33.4,91294.0,26.9464,26.9787,26.9141,26.9787,91294.0
2016-11-22 14:00:00,33.4,33.4,33.3,33.36,115500.0,26.9787,26.9787,26.8979,26.9464,115500.0
2016-11-22 14:30:00,33.35,33.39,33.34,33.38,95910.0,26.9383,26.9706,26.9302,26.9626,95910.0
2016-11-22 15:00:00,33.38,33.41,33.31,33.33,178853.0,26.9626,26.9868,26.906,26.9222,178853.0
2016-11-22 15:30:00,33.33,33.35,33.24,33.27,767906.0,26.9222,26.9383,26.8495,26.8737,767906.0
2016-11-23 09:30:00,33.26,33.38,33.19,33.36,109132.0,26.8656,26.9626,26.8091,26.9464,109132.0
2016-11-23 10:00:00,33.36,33.41,33.3,33.41,150044.0,26.9464,26.9868,26.8979,26.9868,150044.0
2016-11-23 10:30:00,33.42,33.45,33.33,33.4,154213.0,26.9949,27.0191,26.9222,26.9787,154213.0
2016-11-23 11:00:00,33.41,33.41,33.29,33.32,105762.0,26.9868,26.9868,26.8899,26.9141,105762.0
2016-11-23 11:30:00,33.32,33.33,33.24,33.32,90068.0,26.9141,26.9222,26.8495,26.9141,90068.0
2016-11-23 12:00:00,33.32,33.32,33.24,33.27,90801.0,26.9141,26.9141,26.8495,26.8737,90801.0
2016-11-23 12:30:00,33.28,33.29,33.25,33.28,55257.0,26.8818,26.8899,26.8575,26.8818,55257.0
2016-11-23 13:00:00,33.27,33.3,33.24,33.27,60226.0,26.8737,26.8979,26.8495,26.8737,60226.0
2016-11-23 13:30:00,33.27,33.34,33.25,33.34,91323.0,26.8737,26.9302,26.8575,26.9302,91323.0
2016-11-23 14:00:00,33.34,33.37,33.31,33.33,98671.0,26.9302,26.9545,26.906,26.9222,98671.0
2016-11-23 14:30:00,33.32,33.36,33.3,33.33,86462.0,26.9141,26.9464,26.8979,26.9222,86462.0
2016-11-23 15:00:00,33.33,33.38,33.3,33.38,93597.0,26.9222,26.9626,26.8979,26.9626,93597.0
2016-11-23 15:30:00,33.37,33.41,33.35,33.4,368842.0,26.9545,26.9868,26.9383,26.9787,368842.0
2016-11-25 09:30:00,33.41,33.49,33.34,33.45,76704.0,26.9868,27.0514,26.9302,27.0191,76704.0
2016-11-25 10:00:00,33.44,33.46,33.38,33.39,66188.0,27.011,27.0272,26.9626,26.9706,66188.0
2016-11-25 10:30:00,33.39,33.42,33.36,33.39,45019.0,26.9706,26.9949,26.9464,26.9706,45019.0
2016-11-25 11:00:00,33.38,33.44,33.36,33.38,80136.0,26.9626,27.011,26.9464,26.9626,80136.0
2016-11-25 11:30:00,33.38,33.4,33.35,33.37,43948.0,26.9626,26.9787,26.9383,26.9545,43948.0
2016-11-25 12:00:00,33.37,33.41,33.36,33.38,30025.0,26.9545,26.9868,26.9464,26.9626,30025.0
2016-11-25 12:30:00,33.39,33.45,33.35,33.44,155425.0,26.9706,27.0191,26.9383,27.011,155425.0
2016-11-28 09:30:00,33.27,33.45,33.27,33.4,115616.0,26.8737,27.0191,26.8737,26.9787,115616.0
2016-11-28 10:00:00,33.4,33.41,33.3,33.39,190832.0,26.9787,26.9868,26.8979,26.9706,190832.0
2016-11-28 10:30:00,33.38,33.45,33.36,33.42,180616.0,26.9626,27.0191,26.9464,26.9949,180616.0
2016-11-28 11:00:00,33.43,33.48,33.38,33.41,66627.0,27.0029,27.0433,26.9626,26.9868,66627.0
2016-11-28 11:30:00,33.4,33.44,33.33,33.39,136785.0,26.9787,27.011,26.9222,26.9706,136785.0
2016-11-28 12:00:00,33.4,33.43,33.37,33.42,36525.0,26.9787,27.0029,26.9545,26.9949,36525.0
2016-11-28 12:30:00,33.42,33.47,33.4,33.43,112396.0,26.9949,27.0353,26.9787,27.0029,112396.0
2016-11-28 13:00:00,33.43,33.47,33.41,33.46,119837.0,27.0029,27.0353,26.9868,27.0272,119837.0
2016-11-28 13:30:00,33.47,33.49,33.43,33.44,50385.0,27.0353,27.0514,27.0029,27.011,50385.0
2016-11-28 14:00:00,33.45,33.5,33.44,33.47,95771.0,27.0191,27.0595,27.011,27.0353,95771.0
2016-11-28 14:30:00,33.46,33.5,33.45,33.5,82070.0,27.0272,27.0595,27.0191,27.0595,82070.0
2016-11-28 15:00:00,33.5,33.53,33.44,33.45,98507.0,27.0595,27.0837,27.011,27.0191,98507.0
2016-11-28 15:30:00,33.45,33.48,33.4,33.42,375806.0,27.0191,27.0433,26.9787,26.9949,375806.0
2016-11-29 09:30:00,33.46,33.46,33.29,33.43,125668.0,27.0272,27.0272,26.8899,27.0029,125668.0
2016-11-29 10:00:00,33.44,33.5,33.44,33.47,131843.0,27.011,27.0595,27.011,27.0353,131843.0
2016-11-29 10:30:00,33.48,33.52,33.44,33.48,131763.0,27.0433,27.0756,27.011,27.0433,131763.0
2016-11-29 11:00:00,33.49,33.56,33.49,33.53,68947.0,27.0514,27.108,27.0514,27.0837,68947.0
2016-11-29 11:30:00,33.53,33.54,33.46,33.5,66221.0,27.0837,27.0918,27.0272,27.0595,66221.0
2016-11-29 12:00:00,33.49,33.53,33.45,33.51,74615.0,27.0514,27.0837,27.0191,27.0676,74615.0
2016-11-29 12:30:00,33.5,33.55,33.49,33.55,73573.0,27.0595,27.0999,27.0514,27.0999,73573.0
2016-11-29 13:00:00,33.55,33.55,33.52,33.55,108486.0,27.0999,27.0999,27.0756,27.0999,108486.0
2016-11-29 13:30:00,33.55,33.55,33.51,33.55,73703.0,27.0999,27.0999,27.0676,27.0999,73703.0
2016-11-29 14:00:00,33.55,33.58,33.53,33.55,102609.0,27.0999,27.1241,27.0837,27.0999,102609.0
2016-11-29 14:30:00,33.55,33.59,33.53,33.56,131227.0,27.0999,27.1322,27.0837,27.108,131227.0
2016-11-29 15:00:00,33.57,33.57,33.5,33.56,97811.0,27.116,27.116,27.0595,27.108,97811.0
2016-11-29 15:30:00,33.56,33.58,33.53,33.58,513727.0,27.108,27.1241,27.0837,27.1241,513727.0
2016-11-30 09:30:00,33.62,33.7,33.45,33.49,165160.0,27.1564,27.221,27.0191,27.0514,165160.0
2016-11-30 10:00:00,33.5,33.56,33.46,33.48,73501.0,27.0595,27.108,27.0272,27.0433,73501.0
2016-11-30 10:30:00,33.48,33.53,33.41,33.44,54657.0,27.0433,27.0837,26.9868,27.011,54657.0
2016-11-30 11:00:00,33.43,33.47,33.39,33.41,87352.0,27.0029,27.0353,26.9706,26.9868,87352.0
2016-11-30 11:30:00,33.41,33.45,33.36,33.37,83014.0,26.9868,27.0191,26.9464,26.9545,83014.0
2016-11-30 12:00:00,33.38,33.42,33.36,33.39,54887.0,26.9626,26.9949,26.9464,26.9706,54887.0
2016-11-30 12:30:00,33.39,33.39,33.32,33.38,63436.0,26.9706,26.9706,26.9141,26.9626,63436.0
2016-11-30 13:00:00,33.38,33.39,33.35,33.37,68030.0,26.9626,26.9706,26.9383,26.9545,68030.0
2016-11-30 13:30:00,33.37,33.39,33.34,33.36,60277.0,26.9545,26.9706,26.9302,26.9464,60277.0
2016-11-30 14:00:00,33.36,33.38,33.29,33.32,114245.0,26.9464,26.9626,26.8899,26.9141,114245.0
2016-11-30 14:30:00,33.33,33.33,33.27,33.29,80565.0,26.9222,26.9222,26.8737,26.8899,80565.0
2016-11-30 15:00:00,33.29,33.52,33.27,33.46,240883.0,26.8899,27.0756,26.8737,27.0272,240883.0
2016-11-30 15:30:00,33.46,33.47,33.3,33.3,1130703.0,27.0272,27.0353,26.8979,26.8979,1130703.0
2016-12-01 09:30:00,33.28,33.52,33.28,33.52,213635.0,26.8818,27.0756,26.8818,27.0756,213635.0
2016-12-01 10:00:00,33.52,33.55,33.39,33.49,120368.0,27.0756,27.0999,26.9706,27.0514,120368.0
2016-12-01 10:30:00,33.49,33.65,33.48,33.57,170577.0,27.0514,27.1806,27.0433,27.116,170577.0
2016-12-01 11:00:00,33.56,33.65,33.52,33.63,206737.0,27.108,27.1806,27.0756,27.1645,206737.0
2016-12-01 11:30:00,33.62,33.69,33.59,33.63,102598.0,27.1564,27.213,27.1322,27.1645,102598.0
2016-12-01 12:00:00,33.62,33.65,33.51,33.53,72505.0,27.1564,27.1806,27.0676,27.0837,72505.0
2016-12-01 12:30:00,33.52,33.55,33.44,33.45,91326.0,27.0756,27.0999,27.011,27.0191,91326.0
2016-12-01 13:00:00,33.44,33.48,33.4,33.4,80321.0,27.011,27.0433,26.9787,26.9787,80321.0
2016-12-01 13:30:00,33.4,33.5,33.38,33.45,86891.0,26.9787,27.0595,26.9626,27.0191,86891.0
2016-12-01 14:00:00,33.45,33.5,33.42,33.43,112969.0,27.0191,27.0595,26.9949,27.0029,112969.0
2016-12-01 14:30:00,33.43,33.49,33.42,33.49,115717.0,27.0029,27.0514,26.9949,27.0514,115717.0
2016-12-01 15:00:00,33.48,33.56,33.48,33.54,159135.0,27.0433,27.108,27.0433,27.0918,159135.0
2016-12-01 15:30:00,33.54,33.63,33.5,33.63,484360.0,27.0918,27.1645,27.0595,27.1645,484360.0
2016-12-02 09:30:00,33.63,33.64,33.43,33.62,187428.0,27.1645,27.1726,27.0029,27.1564,187428.0
2016-12-02 10:00:00,33.62,33.65,33.53,33.58,89457.0,27.1564,27.1806,27.0837,27.1241,89457.0
2016-12-02 10:30:00,33.59,33.62,33.55,33.58,55445.0,27.1322,27.1564,27.0999,27.1241,55445.0
2016-12-02 11:00:00,33.58,33.7,33.58,33.66,67107.0,27.1241,27.221,27.1241,27.1887,67107.0
2016-12-02 11:30:00,33.65,33.7,33.63,33.63,96481.0,27.1806,27.221,27.1645,27.1645,96481.0
2016-12-02 12:00:00,33.62,33.62,33.56,33.59,66510.0,27.1564,27.1564,27.108,27.1322,66510.0
2016-12-02 12:30:00,33.6,33.63,33.54,33.61,52951.0,27.1403,27.1645,27.0918,27.1483,52951.0
2016-12-02 13:00:00,33.61,33.61,33.53,33.54,46646.0,27.1483,27.1483,27.0837,27.0918,46646.0
2016-12-02 13:30:00,33.54,33.58,33.54,33.55,55450.0,27.0918,27.1241,27.0918,27.0999,55450.0
2016-12-02 14:00:00,33.55,33.59,33.53,33.56,64128.0,27.0999,27.1322,27.0837,27.108,64128.0
2016-12-02 14:30:00,33.56,33.57,33.52,33.52,48669.0,27.108,27.116,27.0756,27.0756,48669.0
2016-12-02 15:00:00,33.52,33.59,33.5,33.58,88410.0,27.0756,27.1322,27.0595,27.1241,88410.0
2016-12-02 15:30:00,33.58,33.62,33.53,33.54,347351.0,27.1241,27.1564,27.0837,27.0918,347351.0
2016-12-05 09:30:00,33.68,33.7,33.47,33.53,191773.0,27.2049,27.221,27.0353,27.0837,191773.0
2016-12-05 10:00:00,33.54,33.57,33.5,33.51,133747.0,27.0918,27.116,27.0595,27.0676,133747.0
2016-12-05 10:30:00,33.51,33.53,33.44,33.45,200666.0,27.0676,27.0837,27.011,27.0191,200666.0
2016-12-05 11:00:00,33.45,33.51,33.45,33.5,193351.0,27.0191,27.0676,27.0191,27.0595,193351.0
2016-12-05 11:30:00,33.51,33.54,33.47,33.52,210990.0,27.0676,27.0918,27.0353,27.0756,210990.0
2016-12-05 12:00:00,33.51,33.52,33.44,33.47,130016.0,27.0676,27.0756,27.011,27.0353,130016.0
2016-12-05 12:30:00,33.47,33.47,33.34,33.38,106854.0,27.0353,27.0353,26.9302,26.9626,106854.0
2016-12-05 13:00:00,33.38,33.44,33.37,33.44,60624.0,26.9626,27.011,26.9545,27.011,60624.0
2016-12-05 13:30:00,33.44,33.47,33.41,33.45,75604.0,27.011,27.0353,26.9868,27.0191,75604.0
2016-12-05 14:00:00,33.45,33.46,33.36,33.37,107569.0,27.0191,27.0272,26.9464,26.9545,107569.0
2016-12-05 14:30:00,33.37,33.39,33.33,33.36,81078.0,26.9545,26.9706,26.9222,26.9464,81078.0
2016-12-05 15:00:00,33.36,33.36,33.3,33.31,112509.0,26.9464,26.9464,26.8979,26.906,112509.0
2016-12-05 15:30:00,33.31,33.35,33.28,33.31,774926.0,26.906,26.9383,26.8818,26.906,774926.0
2016-12-06 09:30:00,33.34,33.51,33.34,33.41,103775.0,26.9302,27.0676,26.9302,26.9868,103775.0
2016-12-06 10:00:00,33.41,33.45,33.33,33.39,187336.0,26.9868,27.0191,26.9222,26.9706,187336.0
2016-12-06 10:30:00,33.39,33.44,33.36,33.37,126863.0,26.9706,27.011,26.9464,26.9545,126863.0
2016-12-06 11:00:00,33.37,33.44,33.33,33.4,126561.0,26.9545,27.011,26.9222,26.9787,126561.0
2016-12-06 11:30:00,33.4,33.57,33.35,33.57,2130868.0,26.9787,27.116,26.9383,27.116,2130868.0
2016-12-06 12:00:00,33.57,33.58,33.45,33.53,810462.0,27.116,27.1241,27.0191,27.0837,810462.0
2016-12-06 12:30:00,33.53,33.59,33.51,33.51,103968.0,27.0837,27.1322,27.0676,27.0676,103968.0
2016-12-06 13:00:00,33.52,33.52,33.4,33.45,767717.0,27.0756,27.0756,26.9787,27.0191,767717.0
2016-12-06 13:30:00,33.45,33.58,33.42,33.57,180745.0,27.0191,27.1241,26.9949,27.116,180745.0
2016-12-06 14:00:00,33.57,33.59,33.47,33.48,151767.0,27.116,27.1322,27.0353,27.0433,151767.0
2016-12-06 14:30:00,33.48,33.55,33.47,33.53,144651.0,27.0433,27.0999,27.0353,27.0837,144651.0
2016-12-06 15:00:00,33.53,33.54,33.46,33.5,334927.0,27.0837,27.0918,27.0272,27.0595,334927.0
2016-12-06 15:30:00,33.5,33.52,33.43,33.45,1183429.0,27.0595,27.0756,27.0029,27.0191,1183429.0
2016-12-07 09:30:00,33.54,33.68,33.42,33.6,213419.0,27.0918,27.2049,26.9949,27.1403,213419.0
2016-12-07 10:00:00,33.6,33.65,33.55,33.58,136813.0,27.1403,27.1806,27.0999,27.1241,136813.0
2016-12-07 10:30:00,33.57,33.6,33.51,33.55,176984.0,27.116,27.1403,27.0676,27.0999,176984.0
2016-12-07 11:00:00,33.55,33.65,33.53,33.65,93756.0,27.0999,27.1806,27.0837,27.1806,93756.0
2016-12-07 11:30:00,33.65,33.65,33.6,33.65,65754.0,27.1806,27.1806,27.1403,27.1806,65754.0
2016-12-07 12:00:00,33.65,33.75,33.6,33.72,273998.0,27.1806,27.2614,27.1403,27.2372,273998.0
2016-12-07 12:30:00,33.72,33.75,33.64,33.69,177083.0,27.2372,27.2614,27.1726,27.213,177083.0
2016-12-07 13:00:00,33.69,33.74,33.68,33.74,122692.0,27.213,27.2533,27.2049,27.2533,122692.0
2016-12-07 13:30:00,33.73,33.88,33.7,33.88,138641.0,27.2453,27.3664,27.221,27.3664,138641.0
2016-12-07 14:00:00,33.88,33.9,33.75,33.8,455476.0,27.3664,27.3826,27.2614,27.3018,455476.0
2016-12-07 14:30:00,33.8,33.8,33.74,33.77,139134.0,27.3018,27.3018,27.2533,27.2776,139134.0
2016-12-07 15:00:00,33.77,33.85,33.73,33.82,208376.0,27.2776,27.3422,27.2453,27.318,208376.0
2016-12-07 15:30:00,33.82,33.87,33.78,33.85,941750.0,27.318,27.3584,27.2857,27.3422,941750.0
2016-12-08 09:30:00,33.91,34.08,33.85,33.97,150296.0,27.3907,27.528,27.3422,27.4391,150296.0
2016-12-08 10:00:00,33.96,33.96,33.75,33.82,86530.0,27.431,27.431,27.2614,27.318,86530.0
2016-12-08 10:30:00,33.82,33.92,33.81,33.89,99503.0,27.318,27.3987,27.3099,27.3745,99503.0
2016-12-08 11:00:00,33.89,34.05,33.88,34.04,129267.0,27.3745,27.5037,27.3664,27.4957,129267.0
2016-12-08 11:30:00,34.05,34.07,34.01,34.06,109982.0,27.5037,27.5199,27.4714,27.5118,109982.0
2016-12-08 12:00:00,34.06,34.11,34.02,34.11,140015.0,27.5118,27.5522,27.4795,27.5522,140015.0
2016-12-08 12:30:00,34.1,34.17,34.08,34.09,112731.0,27.5441,27.6007,27.528,27.5361,112731.0
2016-12-08 13:00:00,34.09,34.16,34.08,34.16,111591.0,27.5361,27.5926,27.528,27.5926,111591.0
2016-12-08 13:30:00,34.15,34.2,34.13,34.18,145830.0,27.5845,27.6249,27.5684,27.6088,145830.0
2016-12-08 14:00:00,34.19,34.2,34.09,34.13,176242.0,27.6168,27.6249,27.5361,27.5684,176242.0
2016-12-08 14:30:00,34.12,34.16,34.04,34.07,129322.0,27.5603,27.5926,27.4957,27.5199,129322.0
2016-12-08 15:00:00,34.08,34.08,33.99,34.0,193284.0,27.528,27.528,27.4553,27.4634,193284.0
2016-12-08 15:30:00,33.99,34.06,33.98,34.04,445164.0,27.4553,27.5118,27.4472,27.4957,445164.0
2016-12-09 09:30:00,34.09,34.09,33.86,33.9,114104.0,27.5361,27.5361,27.3503,27.3826,114104.0
2016-12-09 10:00:00,33.9,34.05,33.89,34.01,91573.0,27.3826,27.5037,27.3745,27.4714,91573.0
2016-12-09 10:30:00,34.01,34.06,33.99,34.03,111164.0,27.4714,27.5118,27.4553,27.4876,111164.0
2016-12-09 11:00:00,34.03,34.13,34.0,34.05,145198.0,27.4876,27.5684,27.4634,27.5037,145198.0
2016-12-09 11:30:00,34.05,34.13,34.0,34.09,154411.0,27.5037,27.5684,27.4634,27.5361,154411.0
2016-12-09 12:00:00,34.09,34.13,34.06,34.12,145013.0,27.5361,27.5684,27.5118,27.5603,145013.0
2016-12-09 12:30:00,34.13,34.14,34.08,34.09,122140.0,27.5684,27.5764,27.528,27.5361,122140.0
2016-12-09 13:00:00,34.1,34.12,34.07,34.1,91732.0,27.5441,27.5603,27.5199,27.5441,91732.0
2016-12-09 13:30:00,34.1,34.1,34.0,34.04,183236.0,27.5441,27.5441,27.4634,27.4957,183236.0
2016-12-09 14:00:00,34.04,34.15,34.04,34.13,143893.0,27.4957,27.5845,27.4957,27.5684,143893.0
2016-12-09 14:30:00,34.14,34.23,34.13,34.23,212137.0,27.5764,27.6491,27.5684,27.6491,212137.0
2016-12-09 15:00:00,34.23,34.28,34.21,34.25,271980.0,27.6491,27.6895,27.633,27.6653,271980.0
2016-12-09 15:30:00,34.25,34.27,34.18,34.26,495729.0,27.6653,27.6815,27.6088,27.6734,495729.0
2016-12-12 09:30:00,34.29,34.38,34.23,34.37,312976.0,27.6976,27.7703,27.6491,27.7622,312976.0
2016-12-12 10:00:00,34.38,34.51,34.34,34.51,181422.0,27.7703,27.8753,27.738,27.8753,181422.0
2016-12-12 10:30:00,34.5,34.54,34.41,34.46,145680.0,27.8672,27.8995,27.7945,27.8349,145680.0
2016-12-12 11:00:00,34.47,34.6,34.46,34.59,111824.0,27.843,27.948,27.8349,27.9399,111824.0
2016-12-12 11:30:00,34.59,34.67,34.53,34.58,180872.0,27.9399,28.0045,27.8915,27.9319,180872.0
2016-12-12 12:00:00,34.57,34.58,34.47,34.49,148094.0,27.9238,27.9319,27.843,27.8592,148094.0
2016-12-12 12:30:00,34.49,34.53,34.44,34.46,109521.0,27.8592,27.8915,27.8188,27.8349,109521.0
2016-12-12 13:00:00,34.47,34.53,34.45,34.49,131209.0,27.843,27.8915,27.8268,27.8592,131209.0
2016-12-12 13:30:00,34.49,34.5,34.43,34.47,160165.0,27.8592,27.8672,27.8107,27.843,160165.0
2016-12-12 14:00:00,34.47,34.52,34.45,34.52,327733.0,27.843,27.8834,27.8268,27.8834,327733.0
2016-12-12 14:30:00,34.52,34.56,34.47,34.5,320763.0,27.8834,27.9157,27.843,27.8672,320763.0
2016-12-12 15:00:00,34.5,34.51,34.46,34.46,272373.0,27.8672,27.8753,27.8349,27.8349,272373.0
2016-12-12 15:30:00,34.45,34.56,34.45,34.51,647354.0,27.8268,27.9157,27.8268,27.8753,647354.0
2016-12-13 09:30:00,34.61,34.61,34.47,34.58,238244.0,27.9561,27.9561,27.843,27.9319,238244.0
2016-12-13 10:00:00,34.57,34.59,34.5,34.5,134752.0,27.9238,27.9399,27.8672,27.8672,134752.0
2016-12-13 10:30:00,34.51,34.56,34.45,34.52,177906.0,27.8753,27.9157,27.8268,27.8834,177906.0
2016-12-13 11:00:00,34.53,34.54,34.46,34.48,140833.0,27.8915,27.8995,27.8349,27.8511,140833.0
2016-12-13 11:30:00,34.48,34.49,34.36,34.38,107729.0,27.8511,27.8592,27.7541,27.7703,107729.0
2016-12-13 12:00:00,34.38,34.46,34.37,34.42,76873.0,27.7703,27.8349,27.7622,27.8026,76873.0
2016-12-13 12:30:00,34.41,34.45,34.4,34.43,58677.0,27.7945,27.8268,27.7865,27.8107,58677.0
2016-12-13 13:00:00,34.43,34.48,34.42,34.47,92923.0,27.8107,27.8511,27.8026,27.843,92923.0
2016-12-13 13:30:00,34.47,34.49,34.44,34.46,81090.0,27.843,27.8592,27.8188,27.8349,81090.0
2016-12-13 14:00:00,34.45,34.46,34.41,34.43,97957.0,27.8268,27.8349,27.7945,27.8107,97957.0
2016-12-13 14:30:00,34.43,34.5,34.37,34.37,166969.0,27.8107,27.8672,27.7622,27.7622,166969.0
2016-12-13 15:00:00,34.38,34.46,34.37,34.45,120801.0,27.7703,27.8349,27.7622,27.8268,120801.0
2016-12-13 15:30:00,34.45,34.5,34.39,34.41,495052.0,27.8268,27.8672,27.7784,27.7945,495052.0
2016-12-14 09:30:00,34.41,34.93,34.37,34.72,777638.0,27.7945,28.2146,27.7622,28.0449,777638.0
2016-12-14 10:00:00,34.72,34.81,34.64,34.81,406620.0,28.0449,28.1176,27.9803,28.1176,406620.0
2016-12-14 10:30:00,34.81,34.95,34.72,34.95,459228.0,28.1176,28.2307,28.0449,28.2307,459228.0
2016-12-14 11:00:00,34.94,35.23,34.93,35.09,972686.0,28.2226,28.4569,28.2146,28.3438,972686.0
2016-12-14 11:30:00,35.09,35.16,35.01,35.16,317957.0,28.3438,28.4003,28.2792,28.4003,317957.0
2016-12-14 12:00:00,35.16,35.2,35.08,35.17,226363.0,28.4003,28.4327,28.3357,28.4084,226363.0
2016-12-14 12:30:00,35.17,35.24,35.16,35.23,456600.0,28.4084,28.465,28.4003,28.4569,456600.0
2016-12-14 13:00:00,35.23,35.29,35.22,35.26,269471.0,28.4569,28.5054,28.4488,28.4811,269471.0
2016-12-14 13:30:00,35.26,35.28,35.11,35.13,580000.0,28.4811,28.4973,28.36,28.3761,580000.0
2016-12-14 14:00:00,35.13,35.37,34.99,35.01,548993.0,28.3761,28.57,28.263,28.2792,548993.0
2016-12-14 14:30:00,35.02,35.18,35.0,35.08,417686.0,28.2873,28.4165,28.2711,28.3357,417686.0
2016-12-14 15:00:00,35.08,35.17,34.97,35.05,612805.0,28.3357,28.4084,28.2469,28.3115,612805.0
2016-12-14 15:30:00,35.04,35.27,35.04,35.09,1575238.0,28.3034,28.4892,28.3034,28.3438,1575238.0
2016-12-15 09:30:00,35.19,35.59,35.1,35.55,650501.0,28.4246,28.7477,28.3519,28.7154,650501.0
2016-12-15 10:00:00,35.55,35.66,35.5,35.51,360433.0,28.7154,28.8042,28.675,28.6831,360433.0
2016-12-15 10:30:00,35.51,35.6,35.45,35.52,268389.0,28.6831,28.7558,28.6346,28.6911,268389.0
2016-12-15 11:00:00,35.53,35.55,35.45,35.47,206014.0,28.6992,28.7154,28.6346,28.6507,206014.0
2016-12-15 11:30:00,35.47,35.47,35.25,35.31,260898.0,28.6507,28.6507,28.473,28.5215,260898.0
2016-12-15 12:00:00,35.32,35.44,35.3,35.44,204310.0,28.5296,28.6265,28.5134,28.6265,204310.0
2016-12-15 12:30:00,35.44,35.46,35.38,35.43,156886.0,28.6265,28.6427,28.578,28.6184,156886.0
2016-12-15 13:00:00,35.44,35.5,35.43,35.47,121024.0,28.6265,28.675,28.6184,28.6507,121024.0
2016-12-15 13:30:00,35.48,35.49,35.36,35.43,117260.0,28.6588,28.6669,28.5619,28.6184,117260.0
2016-12-15 14:00:00,35.42,35.48,35.4,35.48,123361.0,28.6104,28.6588,28.5942,28.6588,123361.0
2016-12-15 14:30:00,35.47,35.49,35.45,35.48,164569.0,28.6507,28.6669,28.6346,28.6588,164569.0
2016-12-15 15:00:00,35.48,35.56,35.46,35.56,297975.0,28.6588,28.7234,28.6427,28.7234,297975.0
2016-12-15 15:30:00,35.55,35.58,35.42,35.47,789943.0,28.7154,28.7396,28.6104,28.6507,789943.0
2016-12-16 09:30:00,35.56,35.64,35.47,35.59,668479.0,28.7234,28.7881,28.6507,28.7477,668479.0
2016-12-16 10:00:00,35.59,35.75,35.58,35.73,235989.0,28.7477,28.8769,28.7396,28.8608,235989.0
2016-12-16 10:30:00,35.73,35.85,35.71,35.85,314659.0,28.8608,28.9577,28.8446,28.9577,314659.0
2016-12-16 11:00:00,35.85,35.85,35.63,35.69,200285.0,28.9577,28.9577,28.78,28.8284,200285.0
2016-12-16 11:30:00,35.69,35.8,35.68,35.78,176290.0,28.8284,28.9173,28.8204,28.9011,176290.0
2016-12-16 12:00:00,35.79,35.84,35.76,35.79,115869.0,28.9092,28.9496,28.885,28.9092,115869.0
2016-12-16 12:30:00,35.79,35.84,35.75,35.76,161361.0,28.9092,28.9496,28.8769,28.885,161361.0
2016-12-16 13:00:00,35.75,35.76,35.68,35.69,99029.0,28.8769,28.885,28.8204,28.8284,99029.0
2016-12-16 13:30:00,35.69,35.72,35.67,35.69,88506.0,28.8284,28.8527,28.8123,28.8284,88506.0
2016-12-16 14:00:00,35.69,35.73,35.67,35.69,95054.0,28.8284,28.8608,28.8123,28.8284,95054.0
2016-12-16 14:30:00,35.69,35.73,35.65,35.66,218103.0,28.8284,28.8608,28.7961,28.8042,218103.0
2016-12-16 15:00:00,35.65,35.75,35.64,35.73,305905.0,28.7961,28.8769,28.7881,28.8608,305905.0
2016-12-16 15:30:00,35.72,35.76,35.65,35.7,1284053.0,28.8527,28.885,28.7961,28.8365,1284053.0
2016-12-19 09:30:00,35.81,35.85,35.66,35.75,395709.0,28.9254,28.9577,28.8042,28.8769,395709.0
2016-12-19 10:00:00,35.75,35.75,35.69,35.71,143232.0,28.8769,28.8769,28.8284,28.8446,143232.0
2016-12-19 10:30:00,35.7,35.79,35.69,35.76,166360.0,28.8365,28.9092,28.8284,28.885,166360.0
2016-12-19 11:00:00,35.75,35.78,35.73,35.76,105548.0,28.8769,28.9011,28.8608,28.885,105548.0
2016-12-19 11:30:00,35.76,35.78,35.7,35.7,101615.0,28.885,28.9011,28.8365,28.8365,101615.0
2016-12-19 12:00:00,35.7,35.75,35.69,35.7,100101.0,28.8365,28.8769,28.8284,28.8365,100101.0
2016-12-19 12:30:00,35.71,35.74,35.69,35.74,82733.0,28.8446,28.8688,28.8284,28.8688,82733.0
2016-12-19 13:00:00,35.73,35.79,35.72,35.77,182318.0,28.8608,28.9092,28.8527,28.8931,182318.0
2016-12-19 13:30:00,35.78,35.86,35.75,35.77,243325.0,28.9011,28.9658,28.8769,28.8931,243325.0
2016-12-19 14:00:00,35.77,35.83,35.74,35.82,184655.0,28.8931,28.9415,28.8688,28.9335,184655.0
2016-12-19 14:30:00,35.81,35.83,35.79,35.81,350652.0,28.9254,28.9415,28.9092,28.9254,350652.0
2016-12-19 15:00:00,35.81,35.82,35.68,35.73,161790.0,28.9254,28.9335,28.8204,28.8608,161790.0
2016-12-19 15:30:00,35.73,35.75,35.68,35.69,555492.0,28.8608,28.8769,28.8204,28.8284,555492.0
2016-12-20 09:30:00,35.74,35.86,35.72,35.8,124821.0,28.8688,28.9658,28.8527,28.9173,124821.0
2016-12-20 10:00:00,35.8,35.83,35.77,35.8,262913.0,28.9173,28.9415,28.8931,28.9173,262913.0
2016-12-20 10:30:00,35.8,35.8,35.76,35.79,89593.0,28.9173,28.9173,28.885,28.9092,89593.0
2016-12-20 11:00:00,35.79,35.81,35.75,35.76,73813.0,28.9092,28.9254,28.8769,28.885,73813.0
2016-12-20 11:30:00,35.76,35.76,35.71,35.72,130457.0,28.885,28.885,28.8446,28.8527,130457.0
2016-12-20 12:00:00,35.72,35.75,35.68,35.75,70667.0,28.8527,28.8769,28.8204,28.8769,70667.0
2016-12-20 12:30:00,35.75,35.82,35.74,35.8,76502.0,28.8769,28.9335,28.8688,28.9173,76502.0
2016-12-20 13:00:00,35.8,35.83,35.79,35.8,101211.0,28.9173,28.9415,28.9092,28.9173,101211.0
2016-12-20 13:30:00,35.8,35.83,35.79,35.83,80545.0,28.9173,28.9415,28.9092,28.9415,80545.0
2016-12-20 14:00:00,35.83,35.84,35.77,35.77,54742.0,28.9415,28.9496,28.8931,28.8931,54742.0
2016-12-20 14:30:00,35.78,35.79,35.74,35.79,59619.0,28.9011,28.9092,28.8688,28.9092,59619.0
2016-12-20 15:00:00,35.79,35.79,35.75,35.77,96010.0,28.9092,28.9092,28.8769,28.8931,96010.0
2016-12-20 15:30:00,35.78,35.79,35.73,35.75,386176.0,28.9011,28.9092,28.8608,28.8769,386176.0
2016-12-21 09:30:00,35.72,35.76,35.67,35.71,43888.0,28.8527,28.885,28.8123,28.8446,43888.0
2016-12-21 10:00:00,35.72,35.77,35.68,35.71,50926.0,28.8527,28.8931,28.8204,28.8446,50926.0
2016-12-21 10:30:00,35.7,35.76,35.68,35.73,61962.0,28.8365,28.885,28.8204,28.8608,61962.0
2016-12-21 11:00:00,35.73,35.81,35.73,35.76,239829.0,28.8608,28.9254,28.8608,28.885,239829.0
2016-12-21 11:30:00,35.76,35.82,35.74,35.8,86143.0,28.885,28.9335,28.8688,28.9173,86143.0
2016-12-21 12:00:00,35.8,35.87,35.79,35.84,87162.0,28.9173,28.9738,28.9092,28.9496,87162.0
2016-12-21 12:30:00,35.83,35.89,35.83,35.88,43947.0,28.9415,28.99,28.9415,28.9819,43947.0
2016-12-21 13:00:00,35.89,35.95,35.86,35.89,130243.0,28.99,29.0385,28.9658,28.99,130243.0
2016-12-21 13:30:00,35.89,35.9,35.85,35.85,39545.0,28.99,28.9981,28.9577,28.9577,39545.0
2016-12-21 14:00:00,35.86,35.91,35.83,35.91,103905.0,28.9658,29.0062,28.9415,29.0062,103905.0
2016-12-21 14:30:00,35.91,35.91,35.88,35.9,104314.0,29.0062,29.0062,28.9819,28.9981,104314.0
2016-12-21 15:00:00,35.9,35.9,35.8,35.81,169037.0,28.9981,28.9981,28.9173,28.9254,169037.0
2016-12-21 15:30:00,35.8,35.81,35.72,35.73,384244.0,28.9173,28.9254,28.8527,28.8608,384244.0
2016-12-22 09:30:00,35.71,35.82,35.65,35.66,80719.0,28.8446,28.9335,28.7961,28.8042,80719.0
2016-12-22 10:00:00,35.66,35.73,35.63,35.7,69507.0,28.8042,28.8608,28.78,28.8365,69507.0
2016-12-22 10:30:00,35.71,35.78,35.67,35.72,69079.0,28.8446,28.9011,28.8123,28.8527,69079.0
2016-12-22 11:00:00,35.73,35.74,35.66,35.69,120112.0,28.8608,28.8688,28.8042,28.8284,120112.0
2016-12-22 11:30:00,35.69,35.73,35.68,35.7,116237.0,28.8284,28.8608,28.8204,28.8365,116237.0
2016-12-22 12:00:00,35.71,35.72,35.64,35.68,68392.0,28.8446,28.8527,28.7881,28.8204,68392.0
2016-12-22 12:30:00,35.68,35.77,35.67,35.75,89833.0,28.8204,28.8931,28.8123,28.8769,89833.0
2016-12-22 13:00:00,35.75,35.8,35.71,35.72,192794.0,28.8769,28.9173,28.8446,28.8527,192794.0
2016-12-22 13:30:00,35.72,35.73,35.67,35.7,226176.0,28.8527,28.8608,28.8123,28.8365,226176.0
2016-12-22 14:00:00,35.7,35.71,35.64,35.65,257629.0,28.8365,28.8446,28.7881,28.7961,257629.0
2016-12-22 14:30:00,35.65,35.71,35.59,35.7,279926.0,28.7961,28.8446,28.7477,28.8365,279926.0
2016-12-22 15:00:00,35.7,35.7,35.57,35.58,208638.0,28.8365,28.8365,28.7315,28.7396,208638.0
2016-12-22 15:30:00,35.57,35.69,35.56,35.63,690414.0,28.7315,28.8284,28.7234,28.78,690414.0
2016-12-23 09:30:00,35.65,35.72,35.62,35.63,150079.0,28.7961,28.8527,28.7719,28.78,150079.0
2016-12-23 10:00:00,35.62,35.65,35.58,35.63,127989.0,28.7719,28.7961,28.7396,28.78,127989.0
2016-12-23 10:30:00,35.64,35.65,35.56,35.57,77912.0,28.7881,28.7961,28.7234,28.7315,77912.0
2016-12-23 11:00:00,35.57,35.57,35.51,35.52,134117.0,28.7315,28.7315,28.6831,28.6911,134117.0
2016-12-23 11:30:00,35.52,35.52,35.47,35.47,121157.0,28.6911,28.6911,28.6507,28.6507,121157.0
2016-12-23 12:00:00,35.48,35.63,35.46,35.6,202127.0,28.6588,28.78,28.6427,28.7558,202127.0
2016-12-23 12:30:00,35.6,35.63,35.53,35.59,124373.0,28.7558,28.78,28.6992,28.7477,124373.0
2016-12-23 13:00:00,35.58,35.64,35.57,35.64,89043.0,28.7396,28.7881,28.7315,28.7881,89043.0
2016-12-23 13:30:00,35.64,35.64,35.55,35.56,85764.0,28.7881,28.7881,28.7154,28.7234,85764.0
2016-12-23 14:00:00,35.56,35.56,35.52,35.52,72979.0,28.7234,28.7234,28.6911,28.6911,72979.0
2016-12-23 14:30:00,35.52,35.62,35.49,35.62,179755.0,28.6911,28.7719,28.6669,28.7719,179755.0
2016-12-23 15:00:00,35.62,35.62,35.57,35.57,87820.0,28.7719,28.7719,28.7315,28.7315,87820.0
2016-12-23 15:30:00,35.57,35.6,35.55,35.59,606369.0,28.7315,28.7558,28.7154,28.7477,606369.0
2016-12-27 09:30:00,35.62,35.75,35.55,35.57,70012.0,28.7719,28.8769,28.7154,28.7315,70012.0
2016-12-27 10:00:00,35.58,35.69,35.55,35.6,61127.0,28.7396,28.8284,28.7154,28.7558,61127.0
2016-12-27 10:30:00,35.6,35.61,35.51,35.55,68621.0,28.7558,28.7638,28.6831,28.7154,68621.0
2016-12-27 11:00:00,35.56,35.66,35.55,35.59,53397.0,28.7234,28.8042,28.7154,28.7477,53397.0
2016-12-27 11:30:00,35.59,35.67,35.56,35.67,55653.0,28.7477,28.8123,28.7234,28.8123,55653.0
2016-12-27 12:00:00,35.67,35.71,35.65,35.7,58870.0,28.8123,28.8446,28.7961,28.8365,58870.0
2016-12-27 12:30:00,35.71,35.74,35.7,35.72,45723.0,28.8446,28.8688,28.8365,28.8527,45723.0
2016-12-27 13:00:00,35.72,35.74,35.7,35.7,41492.0,28.8527,28.8688,28.8365,28.8365,41492.0
2016-12-27 13:30:00,35.71,35.76,35.7,35.73,59996.0,28.8446,28.885,28.8365,28.8608,59996.0
2016-12-27 14:00:00,35.73,35.78,35.72,35.75,52294.0,28.8608,28.9011,28.8527,28.8769,52294.0
2016-12-27 14:30:00,35.75,35.75,35.73,35.74,51364.0,28.8769,28.8769,28.8608,28.8688,51364.0
2016-12-27 15:00:00,35.75,35.75,35.7,35.75,81351.0,28.8769,28.8769,28.8365,28.8769,81351.0
2016-12-27 15:30:00,35.75,35.75,35.68,35.73,295507.0,28.8769,28.8769,28.8204,28.8608,295507.0
2016-12-28 09:30:00,35.67,35.81,35.54,35.55,78615.0,28.8123,28.9254,28.7073,28.7154,78615.0
2016-12-28 10:00:00,35.55,35.64,35.53,35.64,117853.0,28.7154,28.7881,28.6992,28.7881,117853.0
2016-12-28 10:30:00,35.63,35.64,35.55,35.59,61425.0,28.78,28.7881,28.7154,28.7477,61425.0
2016-12-28 11:00:00,35.59,35.64,35.54,35.64,70508.0,28.7477,28.7881,28.7073,28.7881,70508.0
2016-12-28 11:30:00,35.64,35.64,35.58,35.58,52428.0,28.7881,28.7881,28.7396,28.7396,52428.0
2016-12-28 12:00:00,35.58,35.58,35.5,35.54,38715.0,28.7396,28.7396,28.675,28.7073,38715.0
2016-12-28 12:30:00,35.54,35.55,35.5,35.52,94937.0,28.7073,28.7154,28.675,28.6911,94937.0
2016-12-28 13:00:00,35.52,35.55,35.51,35.53,49631.0,28.6911,28.7154,28.6831,28.6992,49631.0
2016-12-28 13:30:00,35.54,35.56,35.48,35.49,43714.0,28.7073,28.7234,28.6588,28.6669,43714.0
2016-12-28 14:00:00,35.48,35.51,35.45,35.49,45739.0,28.6588,28.6831,28.6346,28.6669,45739.0
2016-12-28 14:30:00,35.5,35.54,35.48,35.49,35941.0,28.675,28.7073,28.6588,28.6669,35941.0
2016-12-28 15:00:00,35.5,35.54,35.48,35.5,111710.0,28.675,28.7073,28.6588,28.675,111710.0
2016-12-28 15:30:00,35.5,35.52,35.46,35.48,245413.0,28.675,28.6911,28.6427,28.6588,245413.0
2016-12-29 09:30:00,35.5,35.59,35.43,35.47,57171.0,28.675,28.7477,28.6184,28.6507,57171.0
2016-12-29 10:00:00,35.45,35.5,35.41,35.45,47696.0,28.6346,28.675,28.6023,28.6346,47696.0
2016-12-29 10:30:00,35.45,35.45,35.32,35.4,113676.0,28.6346,28.6346,28.5296,28.5942,113676.0
2016-12-29 11:00:00,35.4,35.46,35.39,35.45,63777.0,28.5942,28.6427,28.5861,28.6346,63777.0
2016-12-29 11:30:00,35.45,35.51,35.43,35.48,87928.0,28.6346,28.6831,28.6184,28.6588,87928.0
2016-12-29 12:00:00,35.48,35.52,35.41,35.5,67785.0,28.6588,28.6911,28.6023,28.675,67785.0
2016-12-29 12:30:00,35.49,35.53,35.47,35.48,42926.0,28.6669,28.6992,28.6507,28.6588,42926.0
2016-12-29 13:00:00,35.48,35.5,35.44,35.5,31180.0,28.6588,28.675,28.6265,28.675,31180.0
2016-12-29 13:30:00,35.51,35.54,35.47,35.54,30886.0,28.6831,28.7073,28.6507,28.7073,30886.0
2016-12-29 14:00:00,35.54,35.6,35.53,35.59,73659.0,28.7073,28.7558,28.6992,28.7477,73659.0
2016-12-29 14:30:00,35.58,35.58,35.5,35.5,38569.0,28.7396,28.7396,28.675,28.675,38569.0
2016-12-29 15:00:00,35.5,35.52,35.47,35.48,63444.0,28.675,28.6911,28.6507,28.6588,63444.0
2016-12-29 15:30:00,35.48,35.54,35.47,35.51,318077.0,28.6588,28.7073,28.6507,28.6831,318077.0
2016-12-30 09:30:00,35.6,35.62,35.42,35.46,60563.0,28.7558,28.7719,28.6104,28.6427,60563.0
2016-12-30 10:00:00,35.45,35.51,35.43,35.45,33242.0,28.6346,28.6831,28.6184,28.6346,33242.0
2016-12-30 10:30:00,35.45,35.48,35.4,35.46,65962.0,28.6346,28.6588,28.5942,28.6427,65962.0
2016-12-30 11:00:00,35.45,35.49,35.41,35.47,63042.0,28.6346,28.6669,28.6023,28.6507,63042.0
2016-12-30 11:30:00,35.46,35.51,35.45,35.47,54911.0,28.6427,28.6831,28.6346,28.6507,54911.0
2016-12-30 12:00:00,35.47,35.55,35.43,35.54,33222.0,28.6507,28.7154,28.6184,28.7073,33222.0
2016-12-30 12:30:00,35.53,35.54,35.49,35.52,29651.0,28.6992,28.7073,28.6669,28.6911,29651.0
2016-12-30 13:00:00,35.52,35.58,35.51,35.54,26802.0,28.6911,28.7396,28.6831,28.7073,26802.0
2016-12-30 13:30:00,35.55,35.56,35.52,35.52,21359.0,28.7154,28.7234,28.6911,28.6911,21359.0
2016-12-30 14:00:00,35.52,35.55,35.5,35.52,37512.0,28.6911,28.7154,28.675,28.6911,37512.0
2016-12-30 14:30:00,35.52,35.56,35.47,35.5,47939.0,28.6911,28.7234,28.6507,28.675,47939.0
2016-12-30 15:00:00,35.51,35.54,35.47,35.51,148929.0,28.6831,28.7073,28.6507,28.6831,148929.0
2016-12-30 15:30:00,35.51,35.53,35.43,35.52,346394.0,28.6831,28.6992,28.6184,28.6911,346394.0
2017-01-03 09:30:00,35.74,35.78,35.23,35.36,232640.0,28.8688,28.9011,28.4569,28.5619,232640.0
2017-01-03 10:00:00,35.35,35.52,35.32,35.49,150390.0,28.5538,28.6911,28.5296,28.6669,150390.0
2017-01-03 10:30:00,35.48,35.5,35.32,35.32,111716.0,28.6588,28.675,28.5296,28.5296,111716.0
2017-01-03 11:00:00,35.32,35.49,35.27,35.45,107642.0,28.5296,28.6669,28.4892,28.6346,107642.0
2017-01-03 11:30:00,35.44,35.56,35.41,35.55,96575.0,28.6265,28.7234,28.6023,28.7154,96575.0
2017-01-03 12:00:00,35.55,35.55,35.44,35.48,129075.0,28.7154,28.7154,28.6265,28.6588,129075.0
2017-01-03 12:30:00,35.47,35.51,35.4,35.42,166165.0,28.6507,28.6831,28.5942,28.6104,166165.0
2017-01-03 13:00:00,35.43,35.46,35.41,35.44,37790.0,28.6184,28.6427,28.6023,28.6265,37790.0
2017-01-03 13:30:00,35.44,35.45,35.38,35.41,74306.0,28.6265,28.6346,28.578,28.6023,74306.0
2017-01-03 14:00:00,35.41,35.5,35.41,35.46,74881.0,28.6023,28.675,28.6023,28.6427,74881.0
2017-01-03 14:30:00,35.45,35.48,35.39,35.45,89082.0,28.6346,28.6588,28.5861,28.6346,89082.0
2017-01-03 15:00:00,35.46,35.49,35.38,35.45,91683.0,28.6427,28.6669,28.578,28.6346,91683.0
2017-01-03 15:30:00,35.45,35.55,35.42,35.54,486686.0,28.6346,28.7154,28.6104,28.7073,486686.0
2017-01-04 09:30:00,35.6,35.77,35.6,35.74,166924.0,28.7558,28.8931,28.7558,28.8688,166924.0
2017-01-04 10:00:00,35.75,35.85,35.71,35.83,155766.0,28.8769,28.9577,28.8446,28.9415,155766.0
2017-01-04 10:30:00,35.83,35.95,35.79,35.85,218484.0,28.9415,29.0385,28.9092,28.9577,218484.0
2017-01-04 11:00:00,35.85,35.92,35.82,35.84,106682.0,28.9577,29.0142,28.9335,28.9496,106682.0
2017-01-04 11:30:00,35.84,35.88,35.78,35.81,92691.0,28.9496,28.9819,28.9011,28.9254,92691.0
2017-01-04 12:00:00,35.8,35.86,35.79,35.83,89360.0,28.9173,28.9658,28.9092,28.9415,89360.0
2017-01-04 12:30:00,35.83,35.83,35.75,35.75,83083.0,28.9415,28.9415,28.8769,28.8769,83083.0
2017-01-04 13:00:00,35.75,35.79,35.72,35.75,105176.0,28.8769,28.9092,28.8527,28.8769,105176.0
2017-01-04 13:30:00,35.75,35.84,35.73,35.84,157788.0,28.8769,28.9496,28.8608,28.9496,157788.0
2017-01-04 14:00:00,35.84,35.87,35.83,35.85,260330.0,28.9496,28.9738,28.9415,28.9577,260330.0
2017-01-04 14:30:00,35.85,35.88,35.83,35.87,180905.0,28.9577,28.9819,28.9415,28.9738,180905.0
2017-01-04 15:00:00,35.87,35.9,35.85,35.9,150896.0,28.9738,28.9981,28.9577,28.9981,150896.0
2017-01-04 15:30:00,35.9,35.91,35.84,35.86,503910.0,28.9981,29.0062,28.9496,28.9658,503910.0
2017-01-05 09:30:00,35.93,35.95,35.79,35.88,219183.0,29.0223,29.0385,28.9092,28.9819,219183.0
2017-01-05 10:00:00,35.89,35.92,35.77,35.84,217776.0,28.99,29.0142,28.8931,28.9496,217776.0
2017-01-05 10:30:00,35.83,35.86,35.76,35.79,112474.0,28.9415,28.9658,28.885,28.9092,112474.0
2017-01-05 11:00:00,35.79,35.8,35.67,35.7,117857.0,28.9092,28.9173,28.8123,28.8365,117857.0
2017-01-05 11:30:00,35.7,35.71,35.54,35.57,105150.0,28.8365,28.8446,28.7073,28.7315,105150.0
2017-01-05 12:00:00,35.57,35.72,35.56,35.72,75712.0,28.7315,28.8527,28.7234,28.8527,75712.0
2017-01-05 12:30:00,35.71,35.72,35.66,35.7,128026.0,28.8446,28.8527,28.8042,28.8365,128026.0
2017-01-05 13:00:00,35.7,35.74,35.66,35.7,91431.0,28.8365,28.8688,28.8042,28.8365,91431.0
2017-01-05 13:30:00,35.71,35.73,35.67,35.71,81817.0,28.8446,28.8608,28.8123,28.8446,81817.0
2017-01-05 14:00:00,35.71,35.8,35.71,35.77,155199.0,28.8446,28.9173,28.8446,28.8931,155199.0
2017-01-05 14:30:00,35.77,35.82,35.76,35.78,89605.0,28.8931,28.9335,28.885,28.9011,89605.0
2017-01-05 15:00:00,35.78,35.82,35.77,35.78,94718.0,28.9011,28.9335,28.8931,28.9011,94718.0
2017-01-05 15:30:00,35.78,35.86,35.74,35.85,385279.0,28.9011,28.9658,28.8688,28.9577,385279.0
2017-01-06 09:30:00,35.85,35.96,35.76,35.94,132120.0,28.9577,29.0465,28.885,29.0304,132120.0
2017-01-06 10:00:00,35.94,35.94,35.82,35.92,129536.0,29.0304,29.0304,28.9335,29.0142,129536.0
2017-01-06 10:30:00,35.92,36.03,35.88,36.01,197560.0,29.0142,29.1031,28.9819,29.0869,197560.0
2017-01-06 11:00:00,36.01,36.12,35.97,36.12,115479.0,29.0869,29.1758,29.0546,29.1758,115479.0
2017-01-06 11:30:00,36.13,36.18,36.07,36.07,205768.0,29.1839,29.2242,29.1354,29.1354,205768.0
2017-01-06 12:00:00,36.07,36.11,36.02,36.1,115194.0,29.1354,29.1677,29.095,29.1596,115194.0
2017-01-06 12:30:00,36.1,36.18,36.09,36.14,103640.0,29.1596,29.2242,29.1515,29.1919,103640.0
2017-01-06 13:00:00,36.14,36.14,36.06,36.07,109697.0,29.1919,29.1919,29.1273,29.1354,109697.0
2017-01-06 13:30:00,36.06,36.11,36.06,36.08,84994.0,29.1273,29.1677,29.1273,29.1435,84994.0
2017-01-06 14:00:00,36.08,36.11,36.06,36.07,108729.0,29.1435,29.1677,29.1273,29.1354,108729.0
2017-01-06 14:30:00,36.07,36.09,36.02,36.06,95222.0,29.1354,29.1515,29.095,29.1273,95222.0
2017-01-06 15:00:00,36.06,36.08,36.0,36.0,104991.0,29.1273,29.1435,29.0789,29.0789,104991.0
2017-01-06 15:30:00,36.0,36.09,36.0,36.02,327547.0,29.0789,29.1515,29.0789,29.095,327547.0
2017-01-09 09:30:00,35.98,35.98,35.74,35.79,104878.0,29.0627,29.0627,28.8688,28.9092,104878.0
2017-01-09 10:00:00,35.8,35.82,35.74,35.78,61289.0,28.9173,28.9335,28.8688,28.9011,61289.0
2017-01-09 10:30:00,35.77,35.81,35.72,35.8,46121.0,28.8931,28.9254,28.8527,28.9173,46121.0
2017-01-09 11:00:00,35.8,35.88,35.78,35.86,144306.0,28.9173,28.9819,28.9011,28.9658,144306.0
2017-01-09 11:30:00,35.87,35.89,35.81,35.87,126266.0,28.9738,28.99,28.9254,28.9738,126266.0
2017-01-09 12:00:00,35.86,35.87,35.78,35.79,70867.0,28.9658,28.9738,28.9011,28.9092,70867.0
2017-01-09 12:30:00,35.79,35.85,35.78,35.85,125717.0,28.9092,28.9577,28.9011,28.9577,125717.0
2017-01-09 13:00:00,35.85,35.86,35.82,35.84,80177.0,28.9577,28.9658,28.9335,28.9496,80177.0
2017-01-09 13:30:00,35.84,35.89,35.83,35.88,50580.0,28.9496,28.99,28.9415,28.9819,50580.0
2017-01-09 14:00:00,35.88,35.89,35.81,35.82,116277.0,28.9819,28.99,28.9254,28.9335,116277.0
2017-01-09 14:30:00,35.82,35.82,35.76,35.79,108612.0,28.9335,28.9335,28.885,28.9092,108612.0
2017-01-09 15:00:00,35.79,35.82,35.76,35.8,89533.0,28.9092,28.9335,28.885,28.9173,89533.0
2017-01-09 15:30:00,35.8,35.81,35.72,35.73,344937.0,28.9173,28.9254,28.8527,28.8608,344937.0
2017-01-10 09:30:00,35.98,36.2,35.81,36.17,581980.0,29.0627,29.2404,28.9254,29.2162,581980.0
2017-01-10 10:00:00,36.18,36.29,36.17,36.24,278115.0,29.2242,29.3131,29.2162,29.2727,278115.0
2017-01-10 10:30:00,36.24,36.29,36.21,36.27,146168.0,29.2727,29.3131,29.2485,29.2969,146168.0
2017-01-10 11:00:00,36.27,36.4,36.26,36.38,169295.0,29.2969,29.4019,29.2889,29.3858,169295.0
2017-01-10 11:30:00,36.39,36.4,36.3,36.31,140515.0,29.3939,29.4019,29.3212,29.3293,140515.0
2017-01-10 12:00:00,36.32,36.45,36.31,36.45,145945.0,29.3373,29.4423,29.3293,29.4423,145945.0
2017-01-10 12:30:00,36.44,36.5,36.44,36.48,159649.0,29.4343,29.4827,29.4343,29.4666,159649.0
2017-01-10 13:00:00,36.47,36.5,36.43,36.45,132238.0,29.4585,29.4827,29.4262,29.4423,132238.0
2017-01-10 13:30:00,36.45,36.5,36.4,36.4,164679.0,29.4423,29.4827,29.4019,29.4019,164679.0
2017-01-10 14:00:00,36.41,36.45,36.37,36.4,159193.0,29.41,29.4423,29.3777,29.4019,159193.0
2017-01-10 14:30:00,36.4,36.43,36.31,36.34,205452.0,29.4019,29.4262,29.3293,29.3535,205452.0
2017-01-10 15:00:00,36.34,36.41,36.34,36.37,159618.0,29.3535,29.41,29.3535,29.3777,159618.0
2017-01-10 15:30:00,36.37,36.38,36.29,36.32,571330.0,29.3777,29.3858,29.3131,29.3373,571330.0
2017-01-11 09:30:00,36.23,36.37,36.22,36.31,144746.0,29.2646,29.3777,29.2566,29.3293,144746.0
2017-01-11 10:00:00,36.31,36.45,36.31,36.45,152701.0,29.3293,29.4423,29.3293,29.4423,152701.0
2017-01-11 10:30:00,36.44,36.45,36.3,36.32,167111.0,29.4343,29.4423,29.3212,29.3373,167111.0
2017-01-11 11:00:00,36.33,36.41,36.29,36.32,156182.0,29.3454,29.41,29.3131,29.3373,156182.0
2017-01-11 11:30:00,36.32,36.44,36.23,36.43,126329.0,29.3373,29.4343,29.2646,29.4262,126329.0
2017-01-11 12:00:00,36.43,36.55,36.41,36.55,243114.0,29.4262,29.5231,29.41,29.5231,243114.0
2017-01-11 12:30:00,36.56,36.58,36.47,36.52,189030.0,29.5312,29.5473,29.4585,29.4989,189030.0
2017-01-11 13:00:00,36.52,36.53,36.4,36.4,339557.0,29.4989,29.507,29.4019,29.4019,339557.0
2017-01-11 13:30:00,36.41,36.49,36.4,36.48,165206.0,29.41,29.4746,29.4019,29.4666,165206.0
2017-01-11 14:00:00,36.48,36.52,36.46,36.47,162705.0,29.4666,29.4989,29.4504,29.4585,162705.0
2017-01-11 14:30:00,36.47,36.58,36.46,36.57,211641.0,29.4585,29.5473,29.4504,29.5393,211641.0
2017-01-11 15:00:00,36.58,36.59,36.48,36.5,257207.0,29.5473,29.5554,29.4666,29.4827,257207.0
2017-01-11 15:30:00,36.49,36.51,36.42,36.46,589845.0,29.4746,29.4908,29.4181,29.4504,589845.0
2017-01-12 09:30:00,36.3,36.3,36.1,36.14,73111.0,29.3212,29.3212,29.1596,29.1919,73111.0
2017-01-12 10:00:00,36.14,36.15,36.0,36.08,75920.0,29.1919,29.2,29.0789,29.1435,75920.0
2017-01-12 10:30:00,36.08,36.12,36.03,36.05,140463.0,29.1435,29.1758,29.1031,29.1192,140463.0
2017-01-12 11:00:00,36.05,36.05,35.97,36.05,91245.0,29.1192,29.1192,29.0546,29.1192,91245.0
2017-01-12 11:30:00,36.05,36.05,35.96,35.97,149519.0,29.1192,29.1192,29.0465,29.0546,149519.0
2017-01-12 12:00:00,35.98,36.18,35.97,36.17,125849.0,29.0627,29.2242,29.0546,29.2162,125849.0
2017-01-12 12:30:00,36.16,36.19,36.06,36.09,148310.0,29.2081,29.2323,29.1273,29.1515,148310.0
2017-01-12 13:00:00,36.09,36.12,36.01,36.04,115330.0,29.1515,29.1758,29.0869,29.1112,115330.0
2017-01-12 13:30:00,36.05,36.1,36.03,36.06,59417.0,29.1192,29.1596,29.1031,29.1273,59417.0
2017-01-12 14:00:00,36.07,36.13,36.01,36.13,313219.0,29.1354,29.1839,29.0869,29.1839,313219.0
2017-01-12 14:30:00,36.13,36.2,36.12,36.17,161440.0,29.1839,29.2404,29.1758,29.2162,161440.0
2017-01-12 15:00:00,36.18,36.22,36.14,36.2,149457.0,29.2242,29.2566,29.1919,29.2404,149457.0
2017-01-12 15:30:00,36.2,36.25,36.19,36.21,360239.0,29.2404,29.2808,29.2323,29.2485,360239.0
2017-01-13 09:30:00,36.32,36.5,36.32,36.48,89672.0,29.3373,29.4827,29.3373,29.4666,89672.0
2017-01-13 10:00:00,36.47,36.5,36.37,36.41,56568.0,29.4585,29.4827,29.3777,29.41,56568.0
2017-01-13 10:30:00,36.41,36.47,36.37,36.46,102439.0,29.41,29.4585,29.3777,29.4504,102439.0
2017-01-13 11:00:00,36.46,36.5,36.44,36.5,72112.0,29.4504,29.4827,29.4343,29.4827,72112.0
2017-01-13 11:30:00,36.5,36.5,36.36,36.38,57468.0,29.4827,29.4827,29.3696,29.3858,57468.0
2017-01-13 12:00:00,36.38,36.41,36.3,36.3,50519.0,29.3858,29.41,29.3212,29.3212,50519.0
2017-01-13 12:30:00,36.3,36.32,36.25,36.32,39118.0,29.3212,29.3373,29.2808,29.3373,39118.0
2017-01-13 13:00:00,36.32,36.32,36.28,36.3,32855.0,29.3373,29.3373,29.305,29.3212,32855.0
2017-01-13 13:30:00,36.29,36.31,36.26,36.28,36064.0,29.3131,29.3293,29.2889,29.305,36064.0
2017-01-13 14:00:00,36.27,36.31,36.22,36.24,57671.0,29.2969,29.3293,29.2566,29.2727,57671.0
2017-01-13 14:30:00,36.23,36.3,36.22,36.29,75331.0,29.2646,29.3212,29.2566,29.3131,75331.0
2017-01-13 15:00:00,36.28,36.3,36.23,36.23,56841.0,29.305,29.3212,29.2646,29.2646,56841.0
2017-01-13 15:30:00,36.23,36.3,36.23,36.25,166502.0,29.2646,29.3212,29.2646,29.2808,166502.0
2017-01-17 09:30:00,36.1,36.13,35.99,36.12,139105.0,29.1596,29.1839,29.0708,29.1758,139105.0
2017-01-17 10:00:00,36.12,36.28,36.1,36.19,87422.0,29.1758,29.305,29.1596,29.2323,87422.0
2017-01-17 10:30:00,36.2,36.21,36.13,36.15,78326.0,29.2404,29.2485,29.1839,29.2,78326.0
2017-01-17 11:00:00,36.16,36.17,36.03,36.08,82720.0,29.2081,29.2162,29.1031,29.1435,82720.0
2017-01-17 11:30:00,36.08,36.14,36.07,36.13,169871.0,29.1435,29.1919,29.1354,29.1839,169871.0
2017-01-17 12:00:00,36.14,36.17,36.08,36.11,104394.0,29.1919,29.2162,29.1435,29.1677,104394.0
2017-01-17 12:30:00,36.11,36.15,36.04,36.05,174318.0,29.1677,29.2,29.1112,29.1192,174318.0
2017-01-17 13:00:00,36.05,36.07,36.02,36.03,142752.0,29.1192,29.1354,29.095,29.1031,142752.0
2017-01-17 13:30:00,36.03,36.05,36.01,36.05,89642.0,29.1031,29.1192,29.0869,29.1192,89642.0
2017-01-17 14:00:00,36.04,36.08,35.97,35.97,60363.0,29.1112,29.1435,29.0546,29.0546,60363.0
2017-01-17 14:30:00,35.98,35.98,35.89,35.92,85255.0,29.0627,29.0627,28.99,29.0142,85255.0
2017-01-17 15:00:00,35.93,35.93,35.85,35.88,147913.0,29.0223,29.0223,28.9577,28.9819,147913.0
2017-01-17 15:30:00,35.88,36.0,35.88,35.98,324730.0,28.9819,29.0789,28.9819,29.0627,324730.0
2017-01-18 09:30:00,36.12,36.12,35.95,36.1,204162.0,29.1758,29.1758,29.0385,29.1596,204162.0
2017-01-18 10:00:00,36.09,36.23,36.05,36.19,104617.0,29.1515,29.2646,29.1192,29.2323,104617.0
2017-01-18 10:30:00,36.2,36.25,36.14,36.24,55644.0,29.2404,29.2808,29.1919,29.2727,55644.0
2017-01-18 11:00:00,36.25,36.33,36.22,36.33,91531.0,29.2808,29.3454,29.2566,29.3454,91531.0
2017-01-18 11:30:00,36.33,36.34,36.23,36.24,97542.0,29.3454,29.3535,29.2646,29.2727,97542.0
2017-01-18 12:00:00,36.24,36.29,36.22,36.24,52575.0,29.2727,29.3131,29.2566,29.2727,52575.0
2017-01-18 12:30:00,36.25,36.31,36.23,36.27,179363.0,29.2808,29.3293,29.2646,29.2969,179363.0
2017-01-18 13:00:00,36.27,36.33,36.26,36.31,102038.0,29.2969,29.3454,29.2889,29.3293,102038.0
2017-01-18 13:30:00,36.31,36.35,36.3,36.32,112895.0,29.3293,29.3616,29.3212,29.3373,112895.0
2017-01-18 14:00:00,36.32,36.36,36.31,36.34,47354.0,29.3373,29.3696,29.3293,29.3535,47354.0
2017-01-18 14:30:00,36.34,36.43,36.3,36.35,187183.0,29.3535,29.4262,29.3212,29.3616,187183.0
2017-01-18 15:00:00,36.35,36.35,36.3,36.33,101635.0,29.3616,29.3616,29.3212,29.3454,101635.0
2017-01-18 15:30:00,36.32,36.38,36.3,36.35,298380.0,29.3373,29.3858,29.3212,29.3616,298380.0
2017-01-19 09:30:00,36.41,36.44,36.31,36.33,86347.0,29.41,29.4343,29.3293,29.3454,86347.0
2017-01-19 10:00:00,36.33,36.46,36.3,36.45,163232.0,29.3454,29.4504,29.3212,29.4423,163232.0
2017-01-19 10:30:00,36.45,36.45,36.35,36.4,110854.0,29.4423,29.4423,29.3616,29.4019,110854.0
2017-01-19 11:00:00,36.4,36.42,36.35,36.4,122164.0,29.4019,29.4181,29.3616,29.4019,122164.0
2017-01-19 11:30:00,36.4,36.41,36.34,36.37,51459.0,29.4019,29.41,29.3535,29.3777,51459.0
2017-01-19 12:00:00,36.37,36.38,36.32,36.34,49551.0,29.3777,29.3858,29.3373,29.3535,49551.0
2017-01-19 12:30:00,36.34,36.35,36.31,36.34,44444.0,29.3535,29.3616,29.3293,29.3535,44444.0
2017-01-19 13:00:00,36.34,36.35,36.31,36.31,80101.0,29.3535,29.3616,29.3293,29.3293,80101.0
2017-01-19 13:30:00,36.31,36.34,36.25,36.32,297704.0,29.3293,29.3535,29.2808,29.3373,297704.0
2017-01-19 14:00:00,36.32,36.32,36.19,36.31,220459.0,29.3373,29.3373,29.2323,29.3293,220459.0
2017-01-19 14:30:00,36.31,36.36,36.29,36.34,152688.0,29.3293,29.3696,29.3131,29.3535,152688.0
2017-01-19 15:00:00,36.34,36.41,36.34,36.41,187602.0,29.3535,29.41,29.3535,29.41,187602.0
2017-01-19 15:30:00,36.41,36.45,36.37,36.38,419541.0,29.41,29.4423,29.3777,29.3858,419541.0
2017-01-20 09:30:00,36.39,36.61,36.37,36.57,465857.0,29.3939,29.5716,29.3777,29.5393,465857.0
2017-01-20 10:00:00,36.57,36.65,36.55,36.62,165800.0,29.5393,29.6039,29.5231,29.5797,165800.0
2017-01-20 10:30:00,36.61,36.64,36.57,36.62,84095.0,29.5716,29.5958,29.5393,29.5797,84095.0
2017-01-20 11:00:00,36.62,36.63,36.56,36.59,81177.0,29.5797,29.5877,29.5312,29.5554,81177.0
2017-01-20 11:30:00,36.58,36.6,36.55,36.57,63152.0,29.5473,29.5635,29.5231,29.5393,63152.0
2017-01-20 12:00:00,36.57,36.58,36.45,36.46,112101.0,29.5393,29.5473,29.4423,29.4504,112101.0
2017-01-20 12:30:00,36.46,36.46,36.37,36.43,134029.0,29.4504,29.4504,29.3777,29.4262,134029.0
2017-01-20 13:00:00,36.43,36.5,36.39,36.48,55040.0,29.4262,29.4827,29.3939,29.4666,55040.0
2017-01-20 13:30:00,36.47,36.48,36.43,36.47,78691.0,29.4585,29.4666,29.4262,29.4585,78691.0
2017-01-20 14:00:00,36.47,36.49,36.4,36.4,70048.0,29.4585,29.4746,29.4019,29.4019,70048.0
2017-01-20 14:30:00,36.41,36.49,36.4,36.43,118154.0,29.41,29.4746,29.4019,29.4262,118154.0
2017-01-20 15:00:00,36.44,36.51,36.43,36.47,119095.0,29.4343,29.4908,29.4262,29.4585,119095.0
2017-01-20 15:30:00,36.46,36.54,36.46,36.54,263597.0,29.4504,29.515,29.4504,29.515,263597.0
2017-01-23 09:30:00,36.49,36.52,36.34,36.36,157115.0,29.4746,29.4989,29.3535,29.3696,157115.0
2017-01-23 10:00:00,36.36,36.38,36.22,36.23,68124.0,29.3696,29.3858,29.2566,29.2646,68124.0
2017-01-23 10:30:00,36.23,36.25,36.18,36.22,73399.0,29.2646,29.2808,29.2242,29.2566,73399.0
2017-01-23 11:00:00,36.22,36.32,36.22,36.26,143689.0,29.2566,29.3373,29.2566,29.2889,143689.0
2017-01-23 11:30:00,36.27,36.28,36.17,36.23,124642.0,29.2969,29.305,29.2162,29.2646,124642.0
2017-01-23 12:00:00,36.23,36.25,36.19,36.23,66327.0,29.2646,29.2808,29.2323,29.2646,66327.0
2017-01-23 12:30:00,36.23,36.33,36.21,36.32,115741.0,29.2646,29.3454,29.2485,29.3373,115741.0
2017-01-23 13:00:00,36.32,36.35,36.28,36.3,60628.0,29.3373,29.3616,29.305,29.3212,60628.0
2017-01-23 13:30:00,36.29,36.35,36.27,36.29,105223.0,29.3131,29.3616,29.2969,29.3131,105223.0
2017-01-23 14:00:00,36.29,36.33,36.22,36.26,95725.0,29.3131,29.3454,29.2566,29.2889,95725.0
2017-01-23 14:30:00,36.26,36.37,36.25,36.36,99119.0,29.2889,29.3777,29.2808,29.3696,99119.0
2017-01-23 15:00:00,36.36,36.43,36.33,36.41,122394.0,29.3696,29.4262,29.3454,29.41,122394.0
2017-01-23 15:30:00,36.41,36.46,36.38,36.44,575455.0,29.41,29.4504,29.3858,29.4343,575455.0
2017-01-24 09:30:00,36.52,36.64,36.33,36.36,414462.0,29.4989,29.5958,29.3454,29.3696,414462.0
2017-01-24 10:00:00,36.36,36.53,36.33,36.48,275566.0,29.3696,29.507,29.3454,29.4666,275566.0
2017-01-24 10:30:00,36.48,36.49,36.39,36.42,170511.0,29.4666,29.4746,29.3939,29.4181,170511.0
2017-01-24 11:00:00,36.42,36.46,36.27,36.28,190509.0,29.4181,29.4504,29.2969,29.305,190509.0
2017-01-24 11:30:00,36.29,36.39,36.28,36.38,119293.0,29.3131,29.3939,29.305,29.3858,119293.0
2017-01-24 12:00:00,36.39,36.47,36.37,36.47,63016.0,29.3939,29.4585,29.3777,29.4585,63016.0
2017-01-24 12:30:00,36.47,36.54,36.45,36.52,70427.0,29.4585,29.515,29.4423,29.4989,70427.0
2017-01-24 13:00:00,36.51,36.6,36.51,36.58,93954.0,29.4908,29.5635,29.4908,29.5473,93954.0
2017-01-24 13:30:00,36.58,36.64,36.57,36.59,148656.0,29.5473,29.5958,29.5393,29.5554,148656.0
2017-01-24 14:00:00,36.59,36.61,36.57,36.58,128908.0,29.5554,29.5716,29.5393,29.5473,128908.0
2017-01-24 14:30:00,36.58,36.63,36.55,36.63,116818.0,29.5473,29.5877,29.5231,29.5877,116818.0
2017-01-24 15:00:00,36.63,36.66,36.56,36.56,175783.0,29.5877,29.612,29.5312,29.5312,175783.0
2017-01-24 15:30:00,36.56,36.64,36.56,36.61,514983.0,29.5312,29.5958,29.5312,29.5716,514983.0
2017-01-25 09:30:00,36.77,37.91,36.67,37.45,756714.0,29.7008,30.6216,29.62,30.2501,756714.0
2017-01-25 10:00:00,37.45,37.56,37.39,37.51,330832.0,30.2501,30.3389,30.2016,30.2985,330832.0
2017-01-25 10:30:00,37.5,37.71,37.49,37.6,317869.0,30.2905,30.4601,30.2824,30.3712,317869.0
2017-01-25 11:00:00,37.6,37.65,37.47,37.5,555099.0,30.3712,30.4116,30.2662,30.2905,555099.0
2017-01-25 11:30:00,37.49,37.66,37.49,37.62,137603.0,30.2824,30.4197,30.2824,30.3874,137603.0
2017-01-25 12:00:00,37.63,37.7,37.58,37.59,332704.0,30.3955,30.452,30.3551,30.3632,332704.0
2017-01-25 12:30:00,37.59,37.63,37.55,37.61,127428.0,30.3632,30.3955,30.3309,30.3793,127428.0
2017-01-25 13:00:00,37.61,37.69,37.54,37.67,187761.0,30.3793,30.4439,30.3228,30.4278,187761.0
2017-01-25 13:30:00,37.66,37.67,37.59,37.62,167814.0,30.4197,30.4278,30.3632,30.3874,167814.0
2017-01-25 14:00:00,37.62,37.7,37.59,37.68,198527.0,30.3874,30.452,30.3632,30.4359,198527.0
2017-01-25 14:30:00,37.67,37.72,37.64,37.7,216362.0,30.4278,30.4682,30.4036,30.452,216362.0
2017-01-25 15:00:00,37.7,37.75,37.59,37.73,464980.0,30.452,30.4924,30.3632,30.4763,464980.0
2017-01-25 15:30:00,37.73,37.8,37.7,37.76,674467.0,30.4763,30.5328,30.452,30.5005,674467.0
2017-01-26 09:30:00,37.87,37.98,37.73,37.97,401836.0,30.5893,30.6782,30.4763,30.6701,401836.0
2017-01-26 10:00:00,37.96,37.99,37.84,37.86,110455.0,30.662,30.6863,30.5651,30.5813,110455.0
2017-01-26 10:30:00,37.87,37.88,37.79,37.82,157967.0,30.5893,30.5974,30.5247,30.5489,157967.0
2017-01-26 11:00:00,37.82,37.82,37.74,37.79,178933.0,30.5489,30.5489,30.4843,30.5247,178933.0
2017-01-26 11:30:00,37.79,37.88,37.74,37.86,117389.0,30.5247,30.5974,30.4843,30.5813,117389.0
2017-01-26 12:00:00,37.86,37.94,37.85,37.94,134767.0,30.5813,30.6459,30.5732,30.6459,134767.0
2017-01-26 12:30:00,37.94,37.96,37.93,37.93,80772.0,30.6459,30.662,30.6378,30.6378,80772.0
2017-01-26 13:00:00,37.94,37.95,37.82,37.87,124339.0,30.6459,30.654,30.5489,30.5893,124339.0
2017-01-26 13:30:00,37.87,37.89,37.85,37.88,101051.0,30.5893,30.6055,30.5732,30.5974,101051.0
2017-01-26 14:00:00,37.89,37.95,37.89,37.95,96610.0,30.6055,30.654,30.6055,30.654,96610.0
2017-01-26 14:30:00,37.95,38.01,37.94,37.99,165667.0,30.654,30.7024,30.6459,30.6863,165667.0
2017-01-26 15:00:00,37.98,38.03,37.98,37.99,248261.0,30.6782,30.7186,30.6782,30.6863,248261.0
2017-01-26 15:30:00,38.0,38.05,37.99,38.04,432475.0,30.6943,30.7347,30.6863,30.7267,432475.0
2017-01-27 09:30:00,38.05,38.05,37.91,37.93,221317.0,30.7347,30.7347,30.6216,30.6378,221317.0
2017-01-27 10:00:00,37.94,37.97,37.87,37.89,131410.0,30.6459,30.6701,30.5893,30.6055,131410.0
2017-01-27 10:30:00,37.88,38.04,37.87,38.01,126434.0,30.5974,30.7267,30.5893,30.7024,126434.0
2017-01-27 11:00:00,38.01,38.13,38.0,38.12,145198.0,30.7024,30.7993,30.6943,30.7913,145198.0
2017-01-27 11:30:00,38.11,38.17,38.08,38.14,150835.0,30.7832,30.8317,30.759,30.8074,150835.0
2017-01-27 12:00:00,38.14,38.15,38.07,38.09,97792.0,30.8074,30.8155,30.7509,30.767,97792.0
2017-01-27 12:30:00,38.1,38.11,38.03,38.11,92329.0,30.7751,30.7832,30.7186,30.7832,92329.0
2017-01-27 13:00:00,38.1,38.12,38.07,38.12,59285.0,30.7751,30.7913,30.7509,30.7913,59285.0
2017-01-27 13:30:00,38.12,38.15,38.1,38.12,114490.0,30.7913,30.8155,30.7751,30.7913,114490.0
2017-01-27 14:00:00,38.13,38.13,38.04,38.06,121095.0,30.7993,30.7993,30.7267,30.7428,121095.0
2017-01-27 14:30:00,38.05,38.06,37.98,38.01,108708.0,30.7347,30.7428,30.6782,30.7024,108708.0
2017-01-27 15:00:00,38.01,38.01,37.93,37.94,136467.0,30.7024,30.7024,30.6378,30.6459,136467.0
2017-01-27 15:30:00,37.94,38.0,37.91,37.99,360616.0,30.6459,30.6943,30.6216,30.6863,360616.0
2017-01-30 09:30:00,37.97,37.97,37.78,37.86,118879.0,30.6701,30.6701,30.5166,30.5813,118879.0
2017-01-30 10:00:00,37.86,37.88,37.74,37.76,178644.0,30.5813,30.5974,30.4843,30.5005,178644.0
2017-01-30 10:30:00,37.77,37.81,37.59,37.62,340444.0,30.5086,30.5409,30.3632,30.3874,340444.0
2017-01-30 11:00:00,37.61,37.63,37.51,37.51,263889.0,30.3793,30.3955,30.2985,30.2985,263889.0
2017-01-30 11:30:00,37.52,37.54,37.41,37.54,317513.0,30.3066,30.3228,30.2178,30.3228,317513.0
2017-01-30 12:00:00,37.54,37.56,37.46,37.5,128127.0,30.3228,30.3389,30.2582,30.2905,128127.0
2017-01-30 12:30:00,37.49,37.5,37.43,37.48,126013.0,30.2824,30.2905,30.2339,30.2743,126013.0
2017-01-30 13:00:00,37.48,37.51,37.43,37.45,90535.0,30.2743,30.2985,30.2339,30.2501,90535.0
2017-01-30 13:30:00,37.45,37.48,37.43,37.47,93083.0,30.2501,30.2743,30.2339,30.2662,93083.0
2017-01-30 14:00:00,37.47,37.51,37.46,37.51,105272.0,30.2662,30.2985,30.2582,30.2985,105272.0
2017-01-30 14:30:00,37.5,37.52,37.48,37.5,112125.0,30.2905,30.3066,30.2743,30.2905,112125.0
2017-01-30 15:00:00,37.5,37.5,37.46,37.49,98337.0,30.2905,30.2905,30.2582,30.2824,98337.0
2017-01-30 15:30:00,37.49,37.5,37.46,37.48,780130.0,30.2824,30.2905,30.2582,30.2743,780130.0
2017-01-31 09:30:00,37.5,37.57,37.35,37.39,149488.0,30.2905,30.347,30.1693,30.2016,149488.0
2017-01-31 10:00:00,37.38,37.39,37.3,37.33,233136.0,30.1935,30.2016,30.1289,30.1532,233136.0
2017-01-31 10:30:00,37.33,37.36,37.22,37.26,168994.0,30.1532,30.1774,30.0643,30.0966,168994.0
2017-01-31 11:00:00,37.27,37.29,37.22,37.27,182237.0,30.1047,30.1208,30.0643,30.1047,182237.0
2017-01-31 11:30:00,37.28,37.32,37.26,37.29,89378.0,30.1128,30.1451,30.0966,30.1208,89378.0
2017-01-31 12:00:00,37.29,37.4,37.29,37.36,119938.0,30.1208,30.2097,30.1208,30.1774,119938.0
2017-01-31 12:30:00,37.36,37.4,37.33,37.39,99289.0,30.1774,30.2097,30.1532,30.2016,99289.0
2017-01-31 13:00:00,37.4,37.4,37.36,37.39,127758.0,30.2097,30.2097,30.1774,30.2016,127758.0
2017-01-31 13:30:00,37.39,37.4,37.3,37.31,171173.0,30.2016,30.2097,30.1289,30.137,171173.0
2017-01-31 14:00:00,37.32,37.35,37.29,37.35,131820.0,30.1451,30.1693,30.1208,30.1693,131820.0
2017-01-31 14:30:00,37.35,37.4,37.33,37.35,118398.0,30.1693,30.2097,30.1532,30.1693,118398.0
2017-01-31 15:00:00,37.36,37.37,37.31,37.32,236418.0,30.1774,30.1855,30.137,30.1451,236418.0
2017-01-31 15:30:00,37.32,37.44,37.3,37.44,767116.0,30.1451,30.242,30.1289,30.242,767116.0
2017-02-01 09:30:00,36.84,37.25,36.74,36.99,387433.0,30.3058,30.6431,30.2235,30.4292,387433.0
2017-02-01 10:00:00,37.0,37.08,36.94,37.0,219740.0,30.4374,30.5032,30.388,30.4374,219740.0
2017-02-01 10:30:00,37.0,37.03,36.92,36.95,210847.0,30.4374,30.4621,30.3716,30.3963,210847.0
2017-02-01 11:00:00,36.95,36.98,36.88,36.9,171758.0,30.3963,30.421,30.3387,30.3551,171758.0
2017-02-01 11:30:00,36.9,36.94,36.88,36.9,152885.0,30.3551,30.388,30.3387,30.3551,152885.0
2017-02-01 12:00:00,36.89,37.0,36.88,36.98,185811.0,30.3469,30.4374,30.3387,30.421,185811.0
2017-02-01 12:30:00,36.98,37.01,36.93,37.0,207684.0,30.421,30.4456,30.3798,30.4374,207684.0
2017-02-01 13:00:00,36.99,37.03,36.91,36.91,184349.0,30.4292,30.4621,30.3634,30.3634,184349.0
2017-02-01 13:30:00,36.91,36.97,36.9,36.95,132264.0,30.3634,30.4127,30.3551,30.3963,132264.0
2017-02-01 14:00:00,36.94,37.02,36.88,36.99,253996.0,30.388,30.4539,30.3387,30.4292,253996.0
2017-02-01 14:30:00,37.0,37.02,36.9,36.93,225910.0,30.4374,30.4539,30.3551,30.3798,225910.0
2017-02-01 15:00:00,36.93,37.0,36.92,36.99,183070.0,30.3798,30.4374,30.3716,30.4292,183070.0
2017-02-01 15:30:00,36.99,37.01,36.92,36.95,558037.0,30.4292,30.4456,30.3716,30.3963,558037.0
2017-02-02 09:30:00,36.89,37.12,36.78,37.05,193090.0,30.3469,30.5361,30.2564,30.4785,193090.0
2017-02-02 10:00:00,37.05,37.18,37.04,37.13,231636.0,30.4785,30.5855,30.4703,30.5443,231636.0
2017-02-02 10:30:00,37.14,37.15,37.03,37.1,180241.0,30.5526,30.5608,30.4621,30.5197,180241.0
2017-02-02 11:00:00,37.1,37.12,36.93,36.93,216509.0,30.5197,30.5361,30.3798,30.3798,216509.0
2017-02-02 11:30:00,36.94,37.0,36.91,36.96,159023.0,30.388,30.4374,30.3634,30.4045,159023.0
2017-02-02 12:00:00,36.96,37.09,36.95,37.08,101055.0,30.4045,30.5114,30.3963,30.5032,101055.0
2017-02-02 12:30:00,37.07,37.2,37.07,37.2,143408.0,30.495,30.6019,30.495,30.6019,143408.0
2017-02-02 13:00:00,37.2,37.2,37.1,37.12,138274.0,30.6019,30.6019,30.5197,30.5361,138274.0
2017-02-02 13:30:00,37.12,37.25,37.11,37.23,173068.0,30.5361,30.6431,30.5279,30.6266,173068.0
2017-02-02 14:00:00,37.23,37.24,37.1,37.1,121338.0,30.6266,30.6348,30.5197,30.5197,121338.0
2017-02-02 14:30:00,37.09,37.12,37.08,37.11,173421.0,30.5114,30.5361,30.5032,30.5279,173421.0
2017-02-02 15:00:00,37.12,37.16,37.1,37.14,351061.0,30.5361,30.569,30.5197,30.5526,351061.0
2017-02-02 15:30:00,37.14,37.15,37.09,37.09,963719.0,30.5526,30.5608,30.5114,30.5114,963719.0
2017-02-03 09:30:00,37.41,37.49,37.08,37.14,326622.0,30.7747,30.8405,30.5032,30.5526,326622.0
2017-02-03 10:00:00,37.15,37.24,37.09,37.2,248723.0,30.5608,30.6348,30.5114,30.6019,248723.0
2017-02-03 10:30:00,37.2,37.23,37.15,37.17,450043.0,30.6019,30.6266,30.5608,30.5773,450043.0
2017-02-03 11:00:00,37.16,37.25,37.16,37.2,186880.0,30.569,30.6431,30.569,30.6019,186880.0
2017-02-03 11:30:00,37.2,37.22,37.15,37.19,206232.0,30.6019,30.6184,30.5608,30.5937,206232.0
2017-02-03 12:00:00,37.2,37.22,37.11,37.13,125961.0,30.6019,30.6184,30.5279,30.5443,125961.0
2017-02-03 12:30:00,37.13,37.24,37.12,37.21,114698.0,30.5443,30.6348,30.5361,30.6102,114698.0
2017-02-03 13:00:00,37.22,37.23,37.15,37.15,156320.0,30.6184,30.6266,30.5608,30.5608,156320.0
2017-02-03 13:30:00,37.15,37.2,37.15,37.16,240260.0,30.5608,30.6019,30.5608,30.569,240260.0
2017-02-03 14:00:00,37.17,37.22,37.15,37.18,263194.0,30.5773,30.6184,30.5608,30.5855,263194.0
2017-02-03 14:30:00,37.18,37.21,37.15,37.19,240209.0,30.5855,30.6102,30.5608,30.5937,240209.0
2017-02-03 15:00:00,37.19,37.2,37.13,37.15,328775.0,30.5937,30.6019,30.5443,30.5608,328775.0
2017-02-03 15:30:00,37.16,37.19,36.98,37.12,787984.0,30.569,30.5937,30.421,30.5361,787984.0
2017-02-06 09:30:00,36.96,37.11,36.93,37.09,105872.0,30.4045,30.5279,30.3798,30.5114,105872.0
2017-02-06 10:00:00,37.1,37.18,37.09,37.12,122334.0,30.5197,30.5855,30.5114,30.5361,122334.0
2017-02-06 10:30:00,37.12,37.14,37.07,37.11,85388.0,30.5361,30.5526,30.495,30.5279,85388.0
2017-02-06 11:00:00,37.1,37.16,37.09,37.1,111495.0,30.5197,30.569,30.5114,30.5197,111495.0
2017-02-06 11:30:00,37.09,37.11,37.06,37.08,108126.0,30.5114,30.5279,30.4868,30.5032,108126.0
2017-02-06 12:00:00,37.08,37.11,37.06,37.1,177464.0,30.5032,30.5279,30.4868,30.5197,177464.0
2017-02-06 12:30:00,37.11,37.11,37.06,37.07,76207.0,30.5279,30.5279,30.4868,30.495,76207.0
2017-02-06 13:00:00,37.07,37.08,37.02,37.04,48478.0,30.495,30.5032,30.4539,30.4703,48478.0
2017-02-06 13:30:00,37.04,37.05,36.98,37.02,118760.0,30.4703,30.4785,30.421,30.4539,118760.0
2017-02-06 14:00:00,37.03,37.04,36.97,36.97,92268.0,30.4621,30.4703,30.4127,30.4127,92268.0
2017-02-06 14:30:00,36.97,37.03,36.96,36.99,205703.0,30.4127,30.4621,30.4045,30.4292,205703.0
2017-02-06 15:00:00,36.99,36.99,36.93,36.97,213483.0,30.4292,30.4292,30.3798,30.4127,213483.0
2017-02-06 15:30:00,36.97,37.02,36.94,36.99,337131.0,30.4127,30.4539,30.388,30.4292,337131.0
2017-02-07 09:30:00,37.1,37.16,36.92,36.93,245417.0,30.5197,30.569,30.3716,30.3798,245417.0
2017-02-07 10:00:00,36.92,36.98,36.85,36.87,174910.0,30.3716,30.421,30.314,30.3305,174910.0
2017-02-07 10:30:00,36.87,36.88,36.78,36.81,184648.0,30.3305,30.3387,30.2564,30.2811,184648.0
2017-02-07 11:00:00,36.8,36.89,36.78,36.81,150495.0,30.2729,30.3469,30.2564,30.2811,150495.0
2017-02-07 11:30:00,36.81,36.86,36.78,36.84,170065.0,30.2811,30.3222,30.2564,30.3058,170065.0
2017-02-07 12:00:00,36.85,37.01,36.85,36.9,171851.0,30.314,30.4456,30.314,30.3551,171851.0
2017-02-07 12:30:00,36.9,36.96,36.9,36.92,69122.0,30.3551,30.4045,30.3551,30.3716,69122.0
2017-02-07 13:00:00,36.91,36.92,36.85,36.91,121721.0,30.3634,30.3716,30.314,30.3634,121721.0
2017-02-07 13:30:00,36.91,36.94,36.89,36.93,66902.0,30.3634,30.388,30.3469,30.3798,66902.0
2017-02-07 14:00:00,36.93,37.0,36.89,36.96,145539.0,30.3798,30.4374,30.3469,30.4045,145539.0
2017-02-07 14:30:00,36.97,37.06,36.96,37.02,109609.0,30.4127,30.4868,30.4045,30.4539,109609.0
2017-02-07 15:00:00,37.02,37.04,36.99,37.04,128467.0,30.4539,30.4703,30.4292,30.4703,128467.0
2017-02-07 15:30:00,37.04,37.04,36.98,37.03,487736.0,30.4703,30.4703,30.421,30.4621,487736.0
2017-02-08 09:30:00,37.01,37.1,36.84,36.97,94188.0,30.4456,30.5197,30.3058,30.4127,94188.0
2017-02-08 10:00:00,36.96,37.06,36.95,37.03,90697.0,30.4045,30.4868,30.3963,30.4621,90697.0
2017-02-08 10:30:00,37.02,37.05,36.95,36.96,112032.0,30.4539,30.4785,30.3963,30.4045,112032.0
2017-02-08 11:00:00,36.97,37.01,36.91,36.92,141667.0,30.4127,30.4456,30.3634,30.3716,141667.0
2017-02-08 11:30:00,36.92,36.97,36.88,36.89,180967.0,30.3716,30.4127,30.3387,30.3469,180967.0
2017-02-08 12:00:00,36.89,36.98,36.89,36.94,94337.0,30.3469,30.421,30.3469,30.388,94337.0
2017-02-08 12:30:00,36.95,36.97,36.92,36.96,59127.0,30.3963,30.4127,30.3716,30.4045,59127.0
2017-02-08 13:00:00,36.95,37.05,36.95,37.05,78640.0,30.3963,30.4785,30.3963,30.4785,78640.0
2017-02-08 13:30:00,37.05,37.09,37.03,37.06,106159.0,30.4785,30.5114,30.4621,30.4868,106159.0
2017-02-08 14:00:00,37.07,37.07,36.98,37.01,106255.0,30.495,30.495,30.421,30.4456,106255.0
2017-02-08 14:30:00,37.01,37.02,36.97,36.98,84458.0,30.4456,30.4539,30.4127,30.421,84458.0
2017-02-08 15:00:00,36.98,36.98,36.91,36.96,134238.0,30.421,30.421,30.3634,30.4045,134238.0
2017-02-08 15:30:00,36.95,36.98,36.92,36.96,283017.0,30.3963,30.421,30.3716,30.4045,283017.0
2017-02-09 09:30:00,37.0,37.09,36.88,37.09,128527.0,30.4374,30.5114,30.3387,30.5114,128527.0
2017-02-09 10:00:00,37.09,37.16,37.05,37.12,74608.0,30.5114,30.569,30.4785,30.5361,74608.0
2017-02-09 10:30:00,37.12,37.28,37.1,37.27,199707.0,30.5361,30.6677,30.5197,30.6595,199707.0
2017-02-09 11:00:00,37.27,37.36,37.21,37.35,321450.0,30.6595,30.7336,30.6102,30.7253,321450.0
2017-02-09 11:30:00,37.36,37.36,37.19,37.21,88516.0,30.7336,30.7336,30.5937,30.6102,88516.0
2017-02-09 12:00:00,37.21,37.28,37.19,37.23,90252.0,30.6102,30.6677,30.5937,30.6266,90252.0
2017-02-09 12:30:00,37.24,37.26,37.21,37.23,48545.0,30.6348,30.6513,30.6102,30.6266,48545.0
2017-02-09 13:00:00,37.23,37.25,37.19,37.23,115807.0,30.6266,30.6431,30.5937,30.6266,115807.0
2017-02-09 13:30:00,37.23,37.25,37.19,37.25,58483.0,30.6266,30.6431,30.5937,30.6431,58483.0
2017-02-09 14:00:00,37.25,37.3,37.24,37.29,66682.0,30.6431,30.6842,30.6348,30.676,66682.0
2017-02-09 14:30:00,37.28,37.34,37.27,37.3,64761.0,30.6677,30.7171,30.6595,30.6842,64761.0
2017-02-09 15:00:00,37.3,37.32,37.27,37.29,75980.0,30.6842,30.7006,30.6595,30.676,75980.0
2017-02-09 15:30:00,37.29,37.35,37.25,37.32,356182.0,30.676,30.7253,30.6431,30.7006,356182.0
2017-02-10 09:30:00,37.22,37.4,37.22,37.39,153752.0,30.6184,30.7665,30.6184,30.7582,153752.0
2017-02-10 10:00:00,37.4,37.51,37.38,37.46,152828.0,30.7665,30.8569,30.75,30.8158,152828.0
2017-02-10 10:30:00,37.47,37.47,37.39,37.47,218699.0,30.824,30.824,30.7582,30.824,218699.0
2017-02-10 11:00:00,37.47,37.5,37.43,37.46,74363.0,30.824,30.8487,30.7911,30.8158,74363.0
2017-02-10 11:30:00,37.45,37.47,37.41,37.45,88704.0,30.8076,30.824,30.7747,30.8076,88704.0
2017-02-10 12:00:00,37.45,37.62,37.43,37.57,187450.0,30.8076,30.9474,30.7911,30.9063,187450.0
2017-02-10 12:30:00,37.57,37.67,37.57,37.65,207670.0,30.9063,30.9886,30.9063,30.9721,207670.0
2017-02-10 13:00:00,37.66,37.69,37.63,37.68,120039.0,30.9803,31.005,30.9557,30.9968,120039.0
2017-02-10 13:30:00,37.68,37.72,37.65,37.66,113356.0,30.9968,31.0297,30.9721,30.9803,113356.0
2017-02-10 14:00:00,37.66,37.7,37.64,37.7,121626.0,30.9803,31.0132,30.9639,31.0132,121626.0
2017-02-10 14:30:00,37.69,37.7,37.61,37.62,115589.0,31.005,31.0132,30.9392,30.9474,115589.0
2017-02-10 15:00:00,37.62,37.65,37.61,37.64,132625.0,30.9474,30.9721,30.9392,30.9639,132625.0
2017-02-10 15:30:00,37.64,37.72,37.63,37.65,504859.0,30.9639,31.0297,30.9557,30.9721,504859.0
2017-02-13 09:30:00,37.72,37.75,37.55,37.64,214503.0,31.0297,31.0544,30.8899,30.9639,214503.0
2017-02-13 10:00:00,37.64,37.73,37.6,37.62,79883.0,30.9639,31.0379,30.931,30.9474,79883.0
2017-02-13 10:30:00,37.62,37.65,37.58,37.64,101098.0,30.9474,30.9721,30.9145,30.9639,101098.0
2017-02-13 11:00:00,37.64,37.64,37.55,37.55,228739.0,30.9639,30.9639,30.8899,30.8899,228739.0
2017-02-13 11:30:00,37.55,37.58,37.47,37.47,165289.0,30.8899,30.9145,30.824,30.824,165289.0
2017-02-13 12:00:00,37.47,37.54,37.47,37.49,152367.0,30.824,30.8816,30.824,30.8405,152367.0
2017-02-13 12:30:00,37.49,37.55,37.45,37.55,123662.0,30.8405,30.8899,30.8076,30.8899,123662.0
2017-02-13 13:00:00,37.55,37.6,37.53,37.6,140640.0,30.8899,30.931,30.8734,30.931,140640.0
2017-02-13 13:30:00,37.6,37.65,37.57,37.6,80689.0,30.931,30.9721,30.9063,30.931,80689.0
2017-02-13 14:00:00,37.59,37.62,37.55,37.62,146375.0,30.9228,30.9474,30.8899,30.9474,146375.0
2017-02-13 14:30:00,37.61,37.62,37.54,37.57,125344.0,30.9392,30.9474,30.8816,30.9063,125344.0
2017-02-13 15:00:00,37.56,37.61,37.55,37.61,117524.0,30.8981,30.9392,30.8899,30.9392,117524.0
2017-02-13 15:30:00,37.62,37.63,37.56,37.59,474395.0,30.9474,30.9557,30.8981,30.9228,474395.0
2017-02-14 09:30:00,37.6,37.61,37.38,37.4,122277.0,30.931,30.9392,30.75,30.7665,122277.0
2017-02-14 10:00:00,37.4,37.4,37.29,37.32,211012.0,30.7665,30.7665,30.676,30.7006,211012.0
2017-02-14 10:30:00,37.32,37.4,37.31,37.39,151354.0,30.7006,30.7665,30.6924,30.7582,151354.0
2017-02-14 11:00:00,37.38,37.47,37.3,37.47,105584.0,30.75,30.824,30.6842,30.824,105584.0
2017-02-14 11:30:00,37.46,37.48,37.39,37.41,74789.0,30.8158,30.8323,30.7582,30.7747,74789.0
2017-02-14 12:00:00,37.41,37.46,37.41,37.43,46767.0,30.7747,30.8158,30.7747,30.7911,46767.0
2017-02-14 12:30:00,37.43,37.49,37.4,37.46,54617.0,30.7911,30.8405,30.7665,30.8158,54617.0
2017-02-14 13:00:00,37.47,37.53,37.45,37.47,93599.0,30.824,30.8734,30.8076,30.824,93599.0
2017-02-14 13:30:00,37.47,37.52,37.45,37.5,79945.0,30.824,30.8652,30.8076,30.8487,79945.0
2017-02-14 14:00:00,37.5,37.56,37.49,37.55,149531.0,30.8487,30.8981,30.8405,30.8899,149531.0
2017-02-14 14:30:00,37.54,37.55,37.48,37.48,68957.0,30.8816,30.8899,30.8323,30.8323,68957.0
2017-02-14 15:00:00,37.49,37.51,37.48,37.51,141569.0,30.8405,30.8569,30.8323,30.8569,141569.0
2017-02-14 15:30:00,37.51,37.54,37.42,37.44,639019.0,30.8569,30.8816,30.7829,30.7994,639019.0
2017-02-15 09:30:00,37.75,38.21,37.75,38.07,487885.0,31.0544,31.4328,31.0544,31.3176,487885.0
2017-02-15 10:00:00,38.06,38.24,38.02,38.23,324661.0,31.3094,31.4575,31.2765,31.4492,324661.0
2017-02-15 10:30:00,38.22,38.41,38.21,38.36,377809.0,31.441,31.5973,31.4328,31.5562,377809.0
2017-02-15 11:00:00,38.37,38.44,38.35,38.36,194466.0,31.5644,31.622,31.548,31.5562,194466.0
2017-02-15 11:30:00,38.34,38.35,38.27,38.27,211458.0,31.5397,31.548,31.4821,31.4821,211458.0
2017-02-15 12:00:00,38.27,38.29,38.17,38.2,416928.0,31.4821,31.4986,31.3999,31.4246,416928.0
2017-02-15 12:30:00,38.2,38.24,38.18,38.23,143880.0,31.4246,31.4575,31.4081,31.4492,143880.0
2017-02-15 13:00:00,38.23,38.28,38.21,38.25,172797.0,31.4492,31.4904,31.4328,31.4657,172797.0
2017-02-15 13:30:00,38.25,38.3,38.23,38.27,307904.0,31.4657,31.5068,31.4492,31.4821,307904.0
2017-02-15 14:00:00,38.27,38.28,38.21,38.26,144738.0,31.4821,31.4904,31.4328,31.4739,144738.0
2017-02-15 14:30:00,38.25,38.27,38.23,38.27,128150.0,31.4657,31.4821,31.4492,31.4821,128150.0
2017-02-15 15:00:00,38.27,38.31,38.24,38.3,193821.0,31.4821,31.5151,31.4575,31.5068,193821.0
2017-02-15 15:30:00,38.3,38.39,38.29,38.39,460965.0,31.5068,31.5809,31.4986,31.5809,460965.0
2017-02-16 09:30:00,38.41,38.5,38.27,38.33,153446.0,31.5973,31.6714,31.4821,31.5315,153446.0
2017-02-16 10:00:00,38.34,38.37,38.28,38.29,117983.0,31.5397,31.5644,31.4904,31.4986,117983.0
2017-02-16 10:30:00,38.29,38.47,38.28,38.39,256086.0,31.4986,31.6467,31.4904,31.5809,256086.0
2017-02-16 11:00:00,38.38,38.44,38.32,38.43,136613.0,31.5726,31.622,31.5233,31.6138,136613.0
2017-02-16 11:30:00,38.43,38.5,38.42,38.49,129537.0,31.6138,31.6714,31.6055,31.6631,129537.0
2017-02-16 12:00:00,38.49,38.55,38.47,38.54,96510.0,31.6631,31.7125,31.6467,31.7043,96510.0
2017-02-16 12:30:00,38.55,38.6,38.53,38.56,115799.0,31.7125,31.7536,31.696,31.7207,115799.0
2017-02-16 13:00:00,38.55,38.59,38.54,38.58,106193.0,31.7125,31.7454,31.7043,31.7372,106193.0
2017-02-16 13:30:00,38.57,38.61,38.56,38.6,103565.0,31.7289,31.7618,31.7207,31.7536,103565.0
2017-02-16 14:00:00,38.61,38.61,38.51,38.55,151631.0,31.7618,31.7618,31.6796,31.7125,151631.0
2017-02-16 14:30:00,38.55,38.56,38.53,38.55,152761.0,31.7125,31.7207,31.696,31.7125,152761.0
2017-02-16 15:00:00,38.55,38.6,38.54,38.59,116005.0,31.7125,31.7536,31.7043,31.7454,116005.0
2017-02-16 15:30:00,38.59,38.61,38.54,38.6,304061.0,31.7454,31.7618,31.7043,31.7536,304061.0
2017-02-17 09:30:00,38.53,38.55,38.41,38.45,197691.0,31.696,31.7125,31.5973,31.6302,197691.0
2017-02-17 10:00:00,38.45,38.49,38.42,38.46,85016.0,31.6302,31.6631,31.6055,31.6384,85016.0
2017-02-17 10:30:00,38.47,38.5,38.45,38.48,80201.0,31.6467,31.6714,31.6302,31.6549,80201.0
2017-02-17 11:00:00,38.47,38.49,38.45,38.48,62749.0,31.6467,31.6631,31.6302,31.6549,62749.0
2017-02-17 11:30:00,38.48,38.48,38.42,38.45,71834.0,31.6549,31.6549,31.6055,31.6302,71834.0
2017-02-17 12:00:00,38.45,38.48,38.44,38.47,52549.0,31.6302,31.6549,31.622,31.6467,52549.0
2017-02-17 12:30:00,38.46,38.5,38.45,38.49,149072.0,31.6384,31.6714,31.6302,31.6631,149072.0
2017-02-17 13:00:00,38.49,38.5,38.4,38.41,85904.0,31.6631,31.6714,31.5891,31.5973,85904.0
2017-02-17 13:30:00,38.41,38.45,38.36,38.41,108439.0,31.5973,31.6302,31.5562,31.5973,108439.0
2017-02-17 14:00:00,38.4,38.5,38.4,38.47,79507.0,31.5891,31.6714,31.5891,31.6467,79507.0
2017-02-17 14:30:00,38.48,38.51,38.44,38.51,105933.0,31.6549,31.6796,31.622,31.6796,105933.0
2017-02-17 15:00:00,38.51,38.59,38.5,38.59,111800.0,31.6796,31.7454,31.6714,31.7454,111800.0
2017-02-17 15:30:00,38.59,38.6,38.55,38.57,295996.0,31.7454,31.7536,31.7125,31.7289,295996.0
2017-02-21 09:30:00,38.63,38.78,38.59,38.69,188225.0,31.7783,31.9017,31.7454,31.8277,188225.0
2017-02-21 10:00:00,38.69,38.81,38.67,38.8,141995.0,31.8277,31.9264,31.8112,31.9181,141995.0
2017-02-21 10:30:00,38.8,38.83,38.74,38.82,143958.0,31.9181,31.9428,31.8688,31.9346,143958.0
2017-02-21 11:00:00,38.82,38.86,38.75,38.77,113955.0,31.9346,31.9675,31.877,31.8935,113955.0
2017-02-21 11:30:00,38.77,38.82,38.74,38.81,103077.0,31.8935,31.9346,31.8688,31.9264,103077.0
2017-02-21 12:00:00,38.81,38.82,38.77,38.77,89110.0,31.9264,31.9346,31.8935,31.8935,89110.0
2017-02-21 12:30:00,38.78,38.8,38.73,38.73,62502.0,31.9017,31.9181,31.8606,31.8606,62502.0
2017-02-21 13:00:00,38.73,38.77,38.71,38.76,54826.0,31.8606,31.8935,31.8441,31.8852,54826.0
2017-02-21 13:30:00,38.76,38.78,38.72,38.77,77679.0,31.8852,31.9017,31.8523,31.8935,77679.0
2017-02-21 14:00:00,38.77,38.85,38.76,38.85,77276.0,31.8935,31.9593,31.8852,31.9593,77276.0
2017-02-21 14:30:00,38.84,38.88,38.83,38.88,80157.0,31.951,31.984,31.9428,31.984,80157.0
2017-02-21 15:00:00,38.88,38.91,38.85,38.9,146379.0,31.984,32.0086,31.9593,32.0004,146379.0
2017-02-21 15:30:00,38.91,38.97,38.89,38.93,541426.0,32.0086,32.058,31.9922,32.0251,541426.0
2017-02-22 09:30:00,38.74,38.82,38.54,38.8,194019.0,31.8688,31.9346,31.7043,31.9181,194019.0
2017-02-22 10:00:00,38.8,38.83,38.7,38.72,169585.0,31.9181,31.9428,31.8359,31.8523,169585.0
2017-02-22 10:30:00,38.73,38.8,38.72,38.75,90078.0,31.8606,31.9181,31.8523,31.877,90078.0
2017-02-22 11:00:00,38.75,38.77,38.72,38.74,96040.0,31.877,31.8935,31.8523,31.8688,96040.0
2017-02-22 11:30:00,38.74,38.75,38.7,38.71,125292.0,31.8688,31.877,31.8359,31.8441,125292.0
2017-02-22 12:00:00,38.71,38.72,38.67,38.67,76193.0,31.8441,31.8523,31.8112,31.8112,76193.0
2017-02-22 12:30:00,38.68,38.68,38.63,38.64,83572.0,31.8194,31.8194,31.7783,31.7865,83572.0
2017-02-22 13:00:00,38.63,38.67,38.63,38.66,65587.0,31.7783,31.8112,31.7783,31.803,65587.0
2017-02-22 13:30:00,38.66,38.69,38.66,38.68,71977.0,31.803,31.8277,31.803,31.8194,71977.0
2017-02-22 14:00:00,38.68,38.7,38.61,38.69,165293.0,31.8194,31.8359,31.7618,31.8277,165293.0
2017-02-22 14:30:00,38.7,38.8,38.69,38.8,99223.0,31.8359,31.9181,31.8277,31.9181,99223.0
2017-02-22 15:00:00,38.8,38.8,38.74,38.75,110102.0,31.9181,31.9181,31.8688,31.877,110102.0
2017-02-22 15:30:00,38.76,38.85,38.74,38.84,370732.0,31.8852,31.9593,31.8688,31.951,370732.0
2017-02-23 09:30:00,38.81,38.9,38.77,38.84,139696.0,31.9264,32.0004,31.8935,31.951,139696.0
2017-02-23 10:00:00,38.85,38.87,38.74,38.84,143740.0,31.9593,31.9757,31.8688,31.951,143740.0
2017-02-23 10:30:00,38.84,38.88,38.81,38.88,121333.0,31.951,31.984,31.9264,31.984,121333.0
2017-02-23 11:00:00,38.88,38.97,38.86,38.96,136201.0,31.984,32.058,31.9675,32.0498,136201.0
2017-02-23 11:30:00,38.96,39.14,38.94,39.08,218858.0,32.0498,32.1978,32.0333,32.1485,218858.0
2017-02-23 12:00:00,39.08,39.15,39.06,39.13,74047.0,32.1485,32.2061,32.132,32.1896,74047.0
2017-02-23 12:30:00,39.13,39.17,39.1,39.12,192799.0,32.1896,32.2225,32.1649,32.1814,192799.0
2017-02-23 13:00:00,39.12,39.21,39.11,39.11,169314.0,32.1814,32.2554,32.1732,32.1732,169314.0
2017-02-23 13:30:00,39.12,39.14,39.05,39.06,74518.0,32.1814,32.1978,32.1238,32.132,74518.0
2017-02-23 14:00:00,39.07,39.07,39.03,39.06,93520.0,32.1403,32.1403,32.1073,32.132,93520.0
2017-02-23 14:30:00,39.07,39.08,39.03,39.07,87678.0,32.1403,32.1485,32.1073,32.1403,87678.0
2017-02-23 15:00:00,39.07,39.17,39.06,39.11,107455.0,32.1403,32.2225,32.132,32.1732,107455.0
2017-02-23 15:30:00,39.11,39.12,39.05,39.09,286571.0,32.1732,32.1814,32.1238,32.1567,286571.0
2017-02-24 09:30:00,38.9,39.1,38.88,39.1,103507.0,32.0004,32.1649,31.984,32.1649,103507.0
2017-02-24 10:00:00,39.11,39.2,39.08,39.1,111016.0,32.1732,32.2472,32.1485,32.1649,111016.0
2017-02-24 10:30:00,39.09,39.13,39.05,39.07,122632.0,32.1567,32.1896,32.1238,32.1403,122632.0
2017-02-24 11:00:00,39.07,39.08,38.96,38.96,165671.0,32.1403,32.1485,32.0498,32.0498,165671.0
2017-02-24 11:30:00,38.97,38.97,38.87,38.87,143586.0,32.058,32.058,31.9757,31.9757,143586.0
2017-02-24 12:00:00,38.87,38.99,38.87,38.98,57107.0,31.9757,32.0744,31.9757,32.0662,57107.0
2017-02-24 12:30:00,38.98,38.98,38.9,38.92,62705.0,32.0662,32.0662,32.0004,32.0169,62705.0
2017-02-24 13:00:00,38.91,38.93,38.84,38.84,51907.0,32.0086,32.0251,31.951,31.951,51907.0
2017-02-24 13:30:00,38.85,38.88,38.83,38.84,44295.0,31.9593,31.984,31.9428,31.951,44295.0
2017-02-24 14:00:00,38.84,38.86,38.82,38.85,59829.0,31.951,31.9675,31.9346,31.9593,59829.0
2017-02-24 14:30:00,38.84,38.86,38.82,38.84,46639.0,31.951,31.9675,31.9346,31.951,46639.0
2017-02-24 15:00:00,38.85,38.95,38.82,38.94,71465.0,31.9593,32.0415,31.9346,32.0333,71465.0
2017-02-24 15:30:00,38.93,39.05,38.92,39.05,334611.0,32.0251,32.1238,32.0169,32.1238,334611.0
2017-02-27 09:30:00,39.11,39.21,38.84,38.97,236067.0,32.1732,32.2554,31.951,32.058,236067.0
2017-02-27 10:00:00,38.97,38.97,38.86,38.94,85333.0,32.058,32.058,31.9675,32.0333,85333.0
2017-02-27 10:30:00,38.94,38.97,38.86,38.87,148925.0,32.0333,32.058,31.9675,31.9757,148925.0
2017-02-27 11:00:00,38.87,38.9,38.77,38.77,107053.0,31.9757,32.0004,31.8935,31.8935,107053.0
2017-02-27 11:30:00,38.78,38.87,38.77,38.85,78040.0,31.9017,31.9757,31.8935,31.9593,78040.0
2017-02-27 12:00:00,38.84,38.89,38.82,38.86,56549.0,31.951,31.9922,31.9346,31.9675,56549.0
2017-02-27 12:30:00,38.87,38.91,38.84,38.85,51747.0,31.9757,32.0086,31.951,31.9593,51747.0
2017-02-27 13:00:00,38.85,38.93,38.85,38.88,56607.0,31.9593,32.0251,31.9593,31.984,56607.0
2017-02-27 13:30:00,38.89,38.93,38.85,38.85,48665.0,31.9922,32.0251,31.9593,31.9593,48665.0
2017-02-27 14:00:00,38.85,38.9,38.83,38.89,85861.0,31.9593,32.0004,31.9428,31.9922,85861.0
2017-02-27 14:30:00,38.89,38.93,38.87,38.88,105789.0,31.9922,32.0251,31.9757,31.984,105789.0
2017-02-27 15:00:00,38.88,38.94,38.88,38.93,67820.0,31.984,32.0333,31.984,32.0251,67820.0
2017-02-27 15:30:00,38.92,38.93,38.89,38.9,224432.0,32.0169,32.0251,31.9922,32.0004,224432.0
2017-02-28 09:30:00,38.79,38.98,38.76,38.96,108593.0,31.9099,32.0662,31.8852,32.0498,108593.0
2017-02-28 10:00:00,38.97,39.02,38.96,38.97,78126.0,32.058,32.0991,32.0498,32.058,78126.0
2017-02-28 10:30:00,38.98,39.08,38.97,39.02,110918.0,32.0662,32.1485,32.058,32.0991,110918.0
2017-02-28 11:00:00,39.01,39.04,38.92,38.95,117828.0,32.0909,32.1156,32.0169,32.0415,117828.0
2017-02-28 11:30:00,38.95,38.96,38.9,38.96,44942.0,32.0415,32.0498,32.0004,32.0498,44942.0
2017-02-28 12:00:00,38.95,38.96,38.81,38.86,89184.0,32.0415,32.0498,31.9264,31.9675,89184.0
2017-02-28 12:30:00,38.86,38.95,38.84,38.94,331906.0,31.9675,32.0415,31.951,32.0333,331906.0
2017-02-28 13:00:00,38.94,38.99,38.91,38.97,275320.0,32.0333,32.0744,32.0086,32.058,275320.0
2017-02-28 13:30:00,38.97,39.04,38.97,39.04,113101.0,32.058,32.1156,32.058,32.1156,113101.0
2017-02-28 14:00:00,39.04,39.05,39.01,39.04,111798.0,32.1156,32.1238,32.0909,32.1156,111798.0
2017-02-28 14:30:00,39.04,39.16,39.01,39.16,171549.0,32.1156,32.2143,32.0909,32.2143,171549.0
2017-02-28 15:00:00,39.15,39.17,39.09,39.12,202396.0,32.2061,32.2225,32.1567,32.1814,202396.0
2017-02-28 15:30:00,39.12,39.26,39.09,39.19,896861.0,32.1814,32.2966,32.1567,32.239,896861.0
2017-03-01 09:30:00,39.69,39.91,39.52,39.63,235938.0,32.6503,32.8313,32.5104,32.6009,235938.0
2017-03-01 10:00:00,39.64,39.68,39.54,39.66,179739.0,32.6092,32.6421,32.5269,32.6256,179739.0
2017-03-01 10:30:00,39.66,39.74,39.61,39.63,310864.0,32.6256,32.6914,32.5845,32.6009,310864.0
2017-03-01 11:00:00,39.63,39.73,39.61,39.68,353406.0,32.6009,32.6832,32.5845,32.6421,353406.0
2017-03-01 11:30:00,39.68,39.68,39.61,39.66,121841.0,32.6421,32.6421,32.5845,32.6256,121841.0
2017-03-01 12:00:00,39.66,39.75,39.65,39.75,181849.0,32.6256,32.6996,32.6174,32.6996,181849.0
2017-03-01 12:30:00,39.75,39.75,39.64,39.68,190525.0,32.6996,32.6996,32.6092,32.6421,190525.0
2017-03-01 13:00:00,39.68,39.74,39.68,39.72,441548.0,32.6421,32.6914,32.6421,32.675,441548.0
2017-03-01 13:30:00,39.72,39.74,39.68,39.71,81673.0,32.675,32.6914,32.6421,32.6667,81673.0
2017-03-01 14:00:00,39.71,39.8,39.66,39.77,139827.0,32.6667,32.7408,32.6256,32.7161,139827.0
2017-03-01 14:30:00,39.77,39.83,39.76,39.81,133296.0,32.7161,32.7655,32.7079,32.749,133296.0
2017-03-01 15:00:00,39.81,39.88,39.76,39.76,311814.0,32.749,32.8066,32.7079,32.7079,311814.0
2017-03-01 15:30:00,39.76,39.91,39.76,39.86,801065.0,32.7079,32.8313,32.7079,32.7901,801065.0
2017-03-02 09:30:00,39.83,39.92,39.72,39.76,116624.0,32.7655,32.8395,32.675,32.7079,116624.0
2017-03-02 10:00:00,39.75,39.84,39.72,39.83,111302.0,32.6996,32.7737,32.675,32.7655,111302.0
2017-03-02 10:30:00,39.83,39.94,39.79,39.91,144811.0,32.7655,32.8559,32.7325,32.8313,144811.0
2017-03-02 11:00:00,39.91,39.92,39.75,39.76,125551.0,32.8313,32.8395,32.6996,32.7079,125551.0
2017-03-02 11:30:00,39.75,39.77,39.67,39.75,128733.0,32.6996,32.7161,32.6338,32.6996,128733.0
2017-03-02 12:00:00,39.74,39.77,39.62,39.64,202629.0,32.6914,32.7161,32.5927,32.6092,202629.0
2017-03-02 12:30:00,39.64,39.7,39.63,39.66,99460.0,32.6092,32.6585,32.6009,32.6256,99460.0
2017-03-02 13:00:00,39.66,39.7,39.66,39.7,115905.0,32.6256,32.6585,32.6256,32.6585,115905.0
2017-03-02 13:30:00,39.69,39.71,39.65,39.7,82158.0,32.6503,32.6667,32.6174,32.6585,82158.0
2017-03-02 14:00:00,39.7,39.78,39.69,39.76,108608.0,32.6585,32.7243,32.6503,32.7079,108608.0
2017-03-02 14:30:00,39.76,39.86,39.75,39.83,124500.0,32.7079,32.7901,32.6996,32.7655,124500.0
2017-03-02 15:00:00,39.83,39.84,39.7,39.73,99398.0,32.7655,32.7737,32.6585,32.6832,99398.0
2017-03-02 15:30:00,39.72,39.73,39.64,39.67,473517.0,32.675,32.6832,32.6092,32.6338,473517.0
2017-03-03 09:30:00,39.59,39.73,39.55,39.57,75274.0,32.568,32.6832,32.5351,32.5516,75274.0
2017-03-03 10:00:00,39.56,39.66,39.53,39.66,175030.0,32.5433,32.6256,32.5187,32.6256,175030.0
2017-03-03 10:30:00,39.65,39.7,39.64,39.68,164257.0,32.6174,32.6585,32.6092,32.6421,164257.0
2017-03-03 11:00:00,39.67,39.7,39.63,39.64,68842.0,32.6338,32.6585,32.6009,32.6092,68842.0
2017-03-03 11:30:00,39.64,39.64,39.54,39.63,79156.0,32.6092,32.6092,32.5269,32.6009,79156.0
2017-03-03 12:00:00,39.63,39.7,39.62,39.69,76608.0,32.6009,32.6585,32.5927,32.6503,76608.0
2017-03-03 12:30:00,39.7,39.75,39.68,39.75,65972.0,32.6585,32.6996,32.6421,32.6996,65972.0
2017-03-03 13:00:00,39.75,39.78,39.7,39.74,87723.0,32.6996,32.7243,32.6585,32.6914,87723.0
2017-03-03 13:30:00,39.75,39.83,39.73,39.79,109956.0,32.6996,32.7655,32.6832,32.7325,109956.0
2017-03-03 14:00:00,39.79,39.81,39.74,39.75,80946.0,32.7325,32.749,32.6914,32.6996,80946.0
2017-03-03 14:30:00,39.75,39.8,39.75,39.8,58970.0,32.6996,32.7408,32.6996,32.7408,58970.0
2017-03-03 15:00:00,39.79,39.82,39.77,39.82,136058.0,32.7325,32.7572,32.7161,32.7572,136058.0
2017-03-03 15:30:00,39.82,39.84,39.77,39.82,386782.0,32.7572,32.7737,32.7161,32.7572,386782.0
2017-03-06 09:30:00,39.6,39.73,39.59,39.7,71229.0,32.5762,32.6832,32.568,32.6585,71229.0
2017-03-06 10:00:00,39.7,39.73,39.64,39.66,74953.0,32.6585,32.6832,32.6092,32.6256,74953.0
2017-03-06 10:30:00,39.66,39.68,39.61,39.64,122499.0,32.6256,32.6421,32.5845,32.6092,122499.0
2017-03-06 11:00:00,39.63,39.65,39.57,39.57,112436.0,32.6009,32.6174,32.5516,32.5516,112436.0
2017-03-06 11:30:00,39.57,39.59,39.54,39.54,93114.0,32.5516,32.568,32.5269,32.5269,93114.0
2017-03-06 12:00:00,39.54,39.57,39.54,39.56,108075.0,32.5269,32.5516,32.5269,32.5433,108075.0
2017-03-06 12:30:00,39.56,39.58,39.54,39.55,115868.0,32.5433,32.5598,32.5269,32.5351,115868.0
2017-03-06 13:00:00,39.55,39.6,39.53,39.55,189160.0,32.5351,32.5762,32.5187,32.5351,189160.0
2017-03-06 13:30:00,39.54,39.55,39.48,39.5,98448.0,32.5269,32.5351,32.4775,32.494,98448.0
2017-03-06 14:00:00,39.51,39.52,39.47,39.48,80297.0,32.5022,32.5104,32.4693,32.4775,80297.0
2017-03-06 14:30:00,39.48,39.5,39.46,39.46,85591.0,32.4775,32.494,32.4611,32.4611,85591.0
2017-03-06 15:00:00,39.47,39.5,39.46,39.47,134490.0,32.4693,32.494,32.4611,32.4693,134490.0
2017-03-06 15:30:00,39.47,39.48,39.4,39.41,406472.0,32.4693,32.4775,32.4117,32.4199,406472.0
2017-03-07 09:30:00,39.45,39.57,39.33,39.33,137301.0,32.4529,32.5516,32.3541,32.3541,137301.0
2017-03-07 10:00:00,39.33,39.38,39.32,39.34,107775.0,32.3541,32.3953,32.3459,32.3624,107775.0
2017-03-07 10:30:00,39.35,39.38,39.31,39.33,109828.0,32.3706,32.3953,32.3377,32.3541,109828.0
2017-03-07 11:00:00,39.34,39.38,39.32,39.32,128404.0,32.3624,32.3953,32.3459,32.3459,128404.0
2017-03-07 11:30:00,39.33,39.38,39.32,39.37,104600.0,32.3541,32.3953,32.3459,32.387,104600.0
2017-03-07 12:00:00,39.37,39.37,39.32,39.36,88821.0,32.387,32.387,32.3459,32.3788,88821.0
2017-03-07 12:30:00,39.35,39.38,39.32,39.34,106856.0,32.3706,32.3953,32.3459,32.3624,106856.0
2017-03-07 13:00:00,39.34,39.38,39.33,39.34,82959.0,32.3624,32.3953,32.3541,32.3624,82959.0
2017-03-07 13:30:00,39.34,39.35,39.3,39.31,79328.0,32.3624,32.3706,32.3295,32.3377,79328.0
2017-03-07 14:00:00,39.32,39.34,39.3,39.33,106219.0,32.3459,32.3624,32.3295,32.3541,106219.0
2017-03-07 14:30:00,39.33,39.35,39.3,39.32,173428.0,32.3541,32.3706,32.3295,32.3459,173428.0
2017-03-07 15:00:00,39.33,39.36,39.32,39.32,155371.0,32.3541,32.3788,32.3459,32.3459,155371.0
2017-03-07 15:30:00,39.33,39.33,39.27,39.31,452459.0,32.3541,32.3541,32.3048,32.3377,452459.0
2017-03-08 09:30:00,39.44,39.46,39.29,39.38,139170.0,32.4446,32.4611,32.3212,32.3953,139170.0
2017-03-08 10:00:00,39.38,39.38,39.29,39.31,204178.0,32.3953,32.3953,32.3212,32.3377,204178.0
2017-03-08 10:30:00,39.32,39.35,39.29,39.31,115809.0,32.3459,32.3706,32.3212,32.3377,115809.0
2017-03-08 11:00:00,39.31,39.34,39.25,39.27,243329.0,32.3377,32.3624,32.2883,32.3048,243329.0
2017-03-08 11:30:00,39.27,39.34,39.24,39.34,158357.0,32.3048,32.3624,32.2801,32.3624,158357.0
2017-03-08 12:00:00,39.33,39.38,39.32,39.34,96943.0,32.3541,32.3953,32.3459,32.3624,96943.0
2017-03-08 12:30:00,39.34,39.35,39.31,39.34,114972.0,32.3624,32.3706,32.3377,32.3624,114972.0
2017-03-08 13:00:00,39.33,39.35,39.32,39.34,157558.0,32.3541,32.3706,32.3459,32.3624,157558.0
2017-03-08 13:30:00,39.34,39.36,39.32,39.34,120444.0,32.3624,32.3788,32.3459,32.3624,120444.0
2017-03-08 14:00:00,39.34,39.35,39.32,39.34,105995.0,32.3624,32.3706,32.3459,32.3624,105995.0
2017-03-08 14:30:00,39.34,39.37,39.32,39.37,162154.0,32.3624,32.387,32.3459,32.387,162154.0
2017-03-08 15:00:00,39.36,39.38,39.33,39.34,109315.0,32.3788,32.3953,32.3541,32.3624,109315.0
2017-03-08 15:30:00,39.34,39.36,39.3,39.3,408037.0,32.3624,32.3788,32.3295,32.3295,408037.0
2017-03-09 09:30:00,39.4,39.4,39.28,39.32,84883.0,32.4117,32.4117,32.313,32.3459,84883.0
2017-03-09 10:00:00,39.31,39.37,39.3,39.33,111896.0,32.3377,32.387,32.3295,32.3541,111896.0
2017-03-09 10:30:00,39.33,39.36,39.3,39.33,191595.0,32.3541,32.3788,32.3295,32.3541,191595.0
2017-03-09 11:00:00,39.33,39.34,39.3,39.32,85837.0,32.3541,32.3624,32.3295,32.3459,85837.0
2017-03-09 11:30:00,39.32,39.35,39.3,39.32,98657.0,32.3459,32.3706,32.3295,32.3459,98657.0
2017-03-09 12:00:00,39.33,39.33,39.3,39.32,61317.0,32.3541,32.3541,32.3295,32.3459,61317.0
2017-03-09 12:30:00,39.33,39.34,39.31,39.33,97417.0,32.3541,32.3624,32.3377,32.3541,97417.0
2017-03-09 13:00:00,39.33,39.36,39.29,39.3,224460.0,32.3541,32.3788,32.3212,32.3295,224460.0
2017-03-09 13:30:00,39.29,39.3,39.24,39.28,80100.0,32.3212,32.3295,32.2801,32.313,80100.0
2017-03-09 14:00:00,39.29,39.34,39.24,39.32,224214.0,32.3212,32.3624,32.2801,32.3459,224214.0
2017-03-09 14:30:00,39.32,39.37,39.32,39.36,326868.0,32.3459,32.387,32.3459,32.3788,326868.0
2017-03-09 15:00:00,39.35,39.37,39.33,39.34,215895.0,32.3706,32.387,32.3541,32.3624,215895.0
2017-03-09 15:30:00,39.34,39.37,39.33,39.35,422547.0,32.3624,32.387,32.3541,32.3706,422547.0
2017-03-10 09:30:00,39.54,39.54,39.38,39.41,230912.0,32.5269,32.5269,32.3953,32.4199,230912.0
2017-03-10 10:00:00,39.41,39.5,39.4,39.42,246127.0,32.4199,32.494,32.4117,32.4282,246127.0
2017-03-10 10:30:00,39.42,39.46,39.4,39.43,116649.0,32.4282,32.4611,32.4117,32.4364,116649.0
2017-03-10 11:00:00,39.43,39.45,39.34,39.4,177485.0,32.4364,32.4529,32.3624,32.4117,177485.0
2017-03-10 11:30:00,39.41,39.43,39.38,39.41,258209.0,32.4199,32.4364,32.3953,32.4199,258209.0
2017-03-10 12:00:00,39.41,39.47,39.41,39.46,239791.0,32.4199,32.4693,32.4199,32.4611,239791.0
2017-03-10 12:30:00,39.45,39.46,39.39,39.43,175916.0,32.4529,32.4611,32.4035,32.4364,175916.0
2017-03-10 13:00:00,39.44,39.44,39.35,39.39,143758.0,32.4446,32.4446,32.3706,32.4035,143758.0
2017-03-10 13:30:00,39.39,39.43,39.37,39.43,153630.0,32.4035,32.4364,32.387,32.4364,153630.0
2017-03-10 14:00:00,39.43,39.46,39.37,39.44,277236.0,32.4364,32.4611,32.387,32.4446,277236.0
2017-03-10 14:30:00,39.45,39.5,39.43,39.47,333225.0,32.4529,32.494,32.4364,32.4693,333225.0
2017-03-10 15:00:00,39.48,39.5,39.44,39.5,255373.0,32.4775,32.494,32.4446,32.494,255373.0
2017-03-10 15:30:00,39.51,39.57,39.5,39.56,498433.0,32.5022,32.5516,32.494,32.5433,498433.0
2017-03-13 09:30:00,39.52,39.6,39.46,39.52,248507.0,32.5104,32.5762,32.4611,32.5104,248507.0
2017-03-13 10:00:00,39.52,39.64,39.48,39.57,466671.0,32.5104,32.6092,32.4775,32.5516,466671.0
2017-03-13 10:30:00,39.58,39.62,39.58,39.59,167993.0,32.5598,32.5927,32.5598,32.568,167993.0
2017-03-13 11:00:00,39.59,39.6,39.52,39.53,80618.0,32.568,32.5762,32.5104,32.5187,80618.0
2017-03-13 11:30:00,39.53,39.62,39.53,39.58,165050.0,32.5187,32.5927,32.5187,32.5598,165050.0
2017-03-13 12:00:00,39.58,39.62,39.56,39.61,71480.0,32.5598,32.5927,32.5433,32.5845,71480.0
2017-03-13 12:30:00,39.61,39.61,39.55,39.6,178264.0,32.5845,32.5845,32.5351,32.5762,178264.0
2017-03-13 13:00:00,39.6,39.62,39.57,39.59,119298.0,32.5762,32.5927,32.5516,32.568,119298.0
2017-03-13 13:30:00,39.59,39.59,39.56,39.59,64272.0,32.568,32.568,32.5433,32.568,64272.0
2017-03-13 14:00:00,39.59,39.61,39.57,39.59,102821.0,32.568,32.5845,32.5516,32.568,102821.0
2017-03-13 14:30:00,39.59,39.65,39.57,39.64,287513.0,32.568,32.6174,32.5516,32.6092,287513.0
2017-03-13 15:00:00,39.64,39.67,39.63,39.63,110360.0,32.6092,32.6338,32.6009,32.6009,110360.0
2017-03-13 15:30:00,39.63,39.69,39.62,39.69,389526.0,32.6009,32.6503,32.5927,32.6503,389526.0
2017-03-14 09:30:00,39.6,39.67,39.53,39.64,316227.0,32.5762,32.6338,32.5187,32.6092,316227.0
2017-03-14 10:00:00,39.63,39.7,39.62,39.68,283250.0,32.6009,32.6585,32.5927,32.6421,283250.0
2017-03-14 10:30:00,39.68,39.69,39.58,39.62,150958.0,32.6421,32.6503,32.5598,32.5927,150958.0
2017-03-14 11:00:00,39.62,39.64,39.57,39.59,109681.0,32.5927,32.6092,32.5516,32.568,109681.0
2017-03-14 11:30:00,39.59,39.62,39.58,39.62,67659.0,32.568,32.5927,32.5598,32.5927,67659.0
2017-03-14 12:00:00,39.62,39.63,39.56,39.59,79600.0,32.5927,32.6009,32.5433,32.568,79600.0
2017-03-14 12:30:00,39.59,39.63,39.57,39.61,60042.0,32.568,32.6009,32.5516,32.5845,60042.0
2017-03-14 13:00:00,39.62,39.64,39.58,39.61,108109.0,32.5927,32.6092,32.5598,32.5845,108109.0
2017-03-14 13:30:00,39.6,39.67,39.6,39.67,61771.0,32.5762,32.6338,32.5762,32.6338,61771.0
2017-03-14 14:00:00,39.66,39.73,39.66,39.73,33572.0,32.6256,32.6832,32.6256,32.6832,33572.0
2017-03-14 14:30:00,39.73,39.8,39.73,39.8,57525.0,32.6832,32.7408,32.6832,32.7408,57525.0
2017-03-14 15:00:00,39.8,39.88,39.79,39.82,161460.0,32.7408,32.8066,32.7325,32.7572,161460.0
2017-03-14 15:30:00,39.82,39.83,39.76,39.76,279468.0,32.7572,32.7655,32.7079,32.7079,279468.0
2017-03-15 09:30:00,39.86,39.97,39.77,39.95,176559.0,32.7901,32.8806,32.7161,32.8642,176559.0
2017-03-15 10:00:00,39.95,39.97,39.9,39.96,107174.0,32.8642,32.8806,32.823,32.8724,107174.0
2017-03-15 10:30:00,39.95,39.99,39.9,39.95,328094.0,32.8642,32.8971,32.823,32.8642,328094.0
2017-03-15 11:00:00,39.94,39.95,39.88,39.89,150841.0,32.8559,32.8642,32.8066,32.8148,150841.0
2017-03-15 11:30:00,39.88,39.91,39.87,39.89,267451.0,32.8066,32.8313,32.7984,32.8148,267451.0
2017-03-15 12:00:00,39.9,39.9,39.87,39.88,156780.0,32.823,32.823,32.7984,32.8066,156780.0
2017-03-15 12:30:00,39.88,39.91,39.87,39.91,74212.0,32.8066,32.8313,32.7984,32.8313,74212.0
2017-03-15 13:00:00,39.91,39.95,39.9,39.93,79262.0,32.8313,32.8642,32.823,32.8477,79262.0
2017-03-15 13:30:00,39.93,39.95,39.91,39.93,111920.0,32.8477,32.8642,32.8313,32.8477,111920.0
2017-03-15 14:00:00,39.94,40.05,39.92,40.01,171651.0,32.8559,32.9464,32.8395,32.9135,171651.0
2017-03-15 14:30:00,40.02,40.13,39.99,40.07,124510.0,32.9218,33.0122,32.8971,32.9629,124510.0
2017-03-15 15:00:00,40.07,40.15,40.04,40.15,120165.0,32.9629,33.0287,32.9382,33.0287,120165.0
2017-03-15 15:30:00,40.15,40.21,40.14,40.16,367391.0,33.0287,33.0781,33.0205,33.0369,367391.0
2017-03-16 09:30:00,40.12,40.32,40.12,40.23,113650.0,33.004,33.1685,33.004,33.0945,113650.0
2017-03-16 10:00:00,40.24,40.27,40.18,40.21,192561.0,33.1027,33.1274,33.0534,33.0781,192561.0
2017-03-16 10:30:00,40.21,40.27,40.19,40.26,193683.0,33.0781,33.1274,33.0616,33.1192,193683.0
2017-03-16 11:00:00,40.27,40.27,40.18,40.2,112569.0,33.1274,33.1274,33.0534,33.0698,112569.0
2017-03-16 11:30:00,40.2,40.24,40.17,40.19,97247.0,33.0698,33.1027,33.0451,33.0616,97247.0
2017-03-16 12:00:00,40.19,40.2,40.16,40.18,104846.0,33.0616,33.0698,33.0369,33.0534,104846.0
2017-03-16 12:30:00,40.18,40.19,40.15,40.15,56387.0,33.0534,33.0616,33.0287,33.0287,56387.0
2017-03-16 13:00:00,40.16,40.17,40.1,40.13,95350.0,33.0369,33.0451,32.9876,33.0122,95350.0
2017-03-16 13:30:00,40.14,40.18,40.13,40.16,80413.0,33.0205,33.0534,33.0122,33.0369,80413.0
2017-03-16 14:00:00,40.16,40.17,40.12,40.13,62333.0,33.0369,33.0451,33.004,33.0122,62333.0
2017-03-16 14:30:00,40.13,40.15,40.08,40.08,129181.0,33.0122,33.0287,32.9711,32.9711,129181.0
2017-03-16 15:00:00,40.08,40.13,40.05,40.11,158813.0,32.9711,33.0122,32.9464,32.9958,158813.0
2017-03-16 15:30:00,40.11,40.12,39.99,40.03,426136.0,32.9958,33.004,32.8971,32.93,426136.0
2017-03-17 09:30:00,40.08,40.41,40.06,40.32,914983.0,32.9711,33.2426,32.9547,33.1685,914983.0
2017-03-17 10:00:00,40.32,40.32,40.13,40.18,164339.0,33.1685,33.1685,33.0122,33.0534,164339.0
2017-03-17 10:30:00,40.18,40.18,40.02,40.02,74537.0,33.0534,33.0534,32.9218,32.9218,74537.0
2017-03-17 11:00:00,40.03,40.17,39.99,40.17,176292.0,32.93,33.0451,32.8971,33.0451,176292.0
2017-03-17 11:30:00,40.16,40.25,40.14,40.23,104178.0,33.0369,33.111,33.0205,33.0945,104178.0
2017-03-17 12:00:00,40.23,40.31,40.21,40.31,78308.0,33.0945,33.1603,33.0781,33.1603,78308.0
2017-03-17 12:30:00,40.31,40.38,40.29,40.32,94256.0,33.1603,33.2179,33.1439,33.1685,94256.0
2017-03-17 13:00:00,40.32,40.38,40.31,40.38,67316.0,33.1685,33.2179,33.1603,33.2179,67316.0
2017-03-17 13:30:00,40.38,40.41,40.37,40.4,97086.0,33.2179,33.2426,33.2097,33.2344,97086.0
2017-03-17 14:00:00,40.4,40.47,40.38,40.45,119533.0,33.2344,33.2919,33.2179,33.2755,119533.0
2017-03-17 14:30:00,40.45,40.47,40.41,40.44,90035.0,33.2755,33.2919,33.2426,33.2673,90035.0
2017-03-17 15:00:00,40.45,40.45,40.31,40.32,142196.0,33.2755,33.2755,33.1603,33.1685,142196.0
2017-03-17 15:30:00,40.32,40.43,40.28,40.31,572204.0,33.1685,33.259,33.1356,33.1603,572204.0
2017-03-20 09:30:00,40.61,40.72,40.22,40.28,732513.0,33.4071,33.4976,33.0863,33.1356,732513.0
2017-03-20 10:00:00,40.28,40.39,40.17,40.38,1057005.0,33.1356,33.2261,33.0451,33.2179,1057005.0
2017-03-20 10:30:00,40.38,40.38,40.31,40.37,758528.0,33.2179,33.2179,33.1603,33.2097,758528.0
2017-03-20 11:00:00,40.36,40.43,40.3,40.38,690176.0,33.2014,33.259,33.1521,33.2179,690176.0
2017-03-20 11:30:00,40.38,40.41,40.37,40.38,131760.0,33.2179,33.2426,33.2097,33.2179,131760.0
2017-03-20 12:00:00,40.38,40.38,40.29,40.31,118249.0,33.2179,33.2179,33.1439,33.1603,118249.0
2017-03-20 12:30:00,40.31,40.36,40.24,40.25,279189.0,33.1603,33.2014,33.1027,33.111,279189.0
2017-03-20 13:00:00,40.25,40.34,40.23,40.31,408340.0,33.111,33.185,33.0945,33.1603,408340.0
2017-03-20 13:30:00,40.31,40.32,40.21,40.22,205386.0,33.1603,33.1685,33.0781,33.0863,205386.0
2017-03-20 14:00:00,40.22,40.22,40.12,40.14,379146.0,33.0863,33.0863,33.004,33.0205,379146.0
2017-03-20 14:30:00,40.14,40.14,39.97,40.01,180733.0,33.0205,33.0205,32.8806,32.9135,180733.0
2017-03-20 15:00:00,40.01,40.08,39.98,40.07,148873.0,32.9135,32.9711,32.8888,32.9629,148873.0
2017-03-20 15:30:00,40.07,40.28,40.06,40.23,1060334.0,32.9629,33.1356,32.9547,33.0945,1060334.0
2017-03-21 09:30:00,40.74,40.74,40.46,40.46,430600.0,33.514,33.514,33.2837,33.2837,430600.0
2017-03-21 10:00:00,40.46,40.47,40.17,40.21,480899.0,33.2837,33.2919,33.0451,33.0781,480899.0
2017-03-21 10:30:00,40.22,40.23,40.13,40.18,197131.0,33.0863,33.0945,33.0122,33.0534,197131.0
2017-03-21 11:00:00,40.18,40.2,40.05,40.12,589744.0,33.0534,33.0698,32.9464,33.004,589744.0
2017-03-21 11:30:00,40.13,40.32,40.06,40.3,381730.0,33.0122,33.1685,32.9547,33.1521,381730.0
2017-03-21 12:00:00,40.3,40.31,40.1,40.14,310856.0,33.1521,33.1603,32.9876,33.0205,310856.0
2017-03-21 12:30:00,40.14,40.17,40.05,40.1,160649.0,33.0205,33.0451,32.9464,32.9876,160649.0
2017-03-21 13:00:00,40.1,40.13,40.05,40.11,128100.0,32.9876,33.0122,32.9464,32.9958,128100.0
2017-03-21 13:30:00,40.11,40.16,40.03,40.03,194393.0,32.9958,33.0369,32.93,32.93,194393.0
2017-03-21 14:00:00,40.04,40.1,39.99,40.08,273873.0,32.9382,32.9876,32.8971,32.9711,273873.0
2017-03-21 14:30:00,40.08,40.11,40.02,40.11,208525.0,32.9711,32.9958,32.9218,32.9958,208525.0
2017-03-21 15:00:00,40.1,40.13,40.06,40.13,298083.0,32.9876,33.0122,32.9547,33.0122,298083.0
2017-03-21 15:30:00,40.13,40.13,39.91,40.02,831619.0,33.0122,33.0122,32.8313,32.9218,831619.0
2017-03-22 09:30:00,40.14,40.26,39.68,39.69,352826.0,33.0205,33.1192,32.6421,32.6503,352826.0
2017-03-22 10:00:00,39.69,39.77,39.66,39.69,238582.0,32.6503,32.7161,32.6256,32.6503,238582.0
2017-03-22 10:30:00,39.69,39.81,39.66,39.78,168457.0,32.6503,32.749,32.6256,32.7243,168457.0
2017-03-22 11:00:00,39.78,39.91,39.75,39.85,255330.0,32.7243,32.8313,32.6996,32.7819,255330.0
2017-03-22 11:30:00,39.85,39.88,39.82,39.87,98362.0,32.7819,32.8066,32.7572,32.7984,98362.0
2017-03-22 12:00:00,39.87,39.87,39.75,39.76,108136.0,32.7984,32.7984,32.6996,32.7079,108136.0
2017-03-22 12:30:00,39.76,39.77,39.72,39.74,100848.0,32.7079,32.7161,32.675,32.6914,100848.0
2017-03-22 13:00:00,39.74,39.75,39.66,39.73,117016.0,32.6914,32.6996,32.6256,32.6832,117016.0
2017-03-22 13:30:00,39.72,39.77,39.68,39.69,90932.0,32.675,32.7161,32.6421,32.6503,90932.0
2017-03-22 14:00:00,39.69,39.73,39.67,39.7,98705.0,32.6503,32.6832,32.6338,32.6585,98705.0
2017-03-22 14:30:00,39.7,39.79,39.69,39.79,123590.0,32.6585,32.7325,32.6503,32.7325,123590.0
2017-03-22 15:00:00,39.78,39.82,39.75,39.8,108648.0,32.7243,32.7572,32.6996,32.7408,108648.0
2017-03-22 15:30:00,39.8,39.87,39.76,39.81,568042.0,32.7408,32.7984,32.7079,32.749,568042.0
2017-03-23 09:30:00,39.75,39.85,39.65,39.84,207669.0,32.6996,32.7819,32.6174,32.7737,207669.0
2017-03-23 10:00:00,39.84,39.9,39.8,39.84,269997.0,32.7737,32.823,32.7408,32.7737,269997.0
2017-03-23 10:30:00,39.84,39.88,39.8,39.86,212480.0,32.7737,32.8066,32.7408,32.7901,212480.0
2017-03-23 11:00:00,39.86,39.98,39.85,39.95,149401.0,32.7901,32.8888,32.7819,32.8642,149401.0
2017-03-23 11:30:00,39.95,39.99,39.92,39.94,83160.0,32.8642,32.8971,32.8395,32.8559,83160.0
2017-03-23 12:00:00,39.94,40.0,39.93,39.99,56951.0,32.8559,32.9053,32.8477,32.8971,56951.0
2017-03-23 12:30:00,39.99,40.04,39.95,40.04,93534.0,32.8971,32.9382,32.8642,32.9382,93534.0
2017-03-23 13:00:00,40.04,40.04,39.86,39.86,160025.0,32.9382,32.9382,32.7901,32.7901,160025.0
2017-03-23 13:30:00,39.86,39.9,39.82,39.85,198612.0,32.7901,32.823,32.7572,32.7819,198612.0
2017-03-23 14:00:00,39.86,39.87,39.81,39.82,113042.0,32.7901,32.7984,32.749,32.7572,113042.0
2017-03-23 14:30:00,39.81,39.86,39.79,39.79,96845.0,32.749,32.7901,32.7325,32.7325,96845.0
2017-03-23 15:00:00,39.79,39.8,39.66,39.66,149042.0,32.7325,32.7408,32.6256,32.6256,149042.0
2017-03-23 15:30:00,39.66,39.67,39.56,39.57,733625.0,32.6256,32.6338,32.5433,32.5516,733625.0
2017-03-24 09:30:00,39.63,39.72,39.62,39.72,120114.0,32.6009,32.675,32.5927,32.675,120114.0
2017-03-24 10:00:00,39.72,39.76,39.68,39.75,89450.0,32.675,32.7079,32.6421,32.6996,89450.0
2017-03-24 10:30:00,39.75,39.86,39.74,39.82,139359.0,32.6996,32.7901,32.6914,32.7572,139359.0
2017-03-24 11:00:00,39.82,39.83,39.75,39.75,53072.0,32.7572,32.7655,32.6996,32.6996,53072.0
2017-03-24 11:30:00,39.75,39.77,39.65,39.69,101297.0,32.6996,32.7161,32.6174,32.6503,101297.0
2017-03-24 12:00:00,39.69,39.73,39.6,39.65,105493.0,32.6503,32.6832,32.5762,32.6174,105493.0
2017-03-24 12:30:00,39.66,39.69,39.61,39.62,119603.0,32.6256,32.6503,32.5845,32.5927,119603.0
2017-03-24 13:00:00,39.63,39.65,39.58,39.61,48973.0,32.6009,32.6174,32.5598,32.5845,48973.0
2017-03-24 13:30:00,39.61,39.61,39.49,39.51,80442.0,32.5845,32.5845,32.4858,32.5022,80442.0
2017-03-24 14:00:00,39.51,39.56,39.5,39.5,105944.0,32.5022,32.5433,32.494,32.494,105944.0
2017-03-24 14:30:00,39.5,39.53,39.41,39.44,70726.0,32.494,32.5187,32.4199,32.4446,70726.0
2017-03-24 15:00:00,39.44,39.45,39.35,39.39,169030.0,32.4446,32.4529,32.3706,32.4035,169030.0
2017-03-24 15:30:00,39.38,39.6,39.36,39.52,506899.0,32.3953,32.5762,32.3788,32.5104,506899.0
2017-03-27 09:30:00,39.12,39.31,39.06,39.3,168383.0,32.1814,32.3377,32.132,32.3295,168383.0
2017-03-27 10:00:00,39.3,39.35,39.25,39.33,73920.0,32.3295,32.3706,32.2883,32.3541,73920.0
2017-03-27 10:30:00,39.33,39.35,39.24,39.35,139852.0,32.3541,32.3706,32.2801,32.3706,139852.0
2017-03-27 11:00:00,39.35,39.43,39.35,39.42,95584.0,32.3706,32.4364,32.3706,32.4282,95584.0
2017-03-27 11:30:00,39.43,39.52,39.42,39.46,85477.0,32.4364,32.5104,32.4282,32.4611,85477.0
2017-03-27 12:00:00,39.47,39.5,39.44,39.45,34768.0,32.4693,32.494,32.4446,32.4529,34768.0
2017-03-27 12:30:00,39.45,39.49,39.43,39.46,64950.0,32.4529,32.4858,32.4364,32.4611,64950.0
2017-03-27 13:00:00,39.47,39.49,39.36,39.38,243749.0,32.4693,32.4858,32.3788,32.3953,243749.0
2017-03-27 13:30:00,39.38,39.41,39.34,39.4,89340.0,32.3953,32.4199,32.3624,32.4117,89340.0
2017-03-27 14:00:00,39.4,39.45,39.36,39.38,90095.0,32.4117,32.4529,32.3788,32.3953,90095.0
2017-03-27 14:30:00,39.37,39.38,39.34,39.37,104196.0,32.387,32.3953,32.3624,32.387,104196.0
2017-03-27 15:00:00,39.37,39.47,39.36,39.43,137454.0,32.387,32.4693,32.3788,32.4364,137454.0
2017-03-27 15:30:00,39.43,39.54,39.42,39.47,327355.0,32.4364,32.5269,32.4282,32.4693,327355.0
2017-03-28 09:30:00,39.39,39.47,39.34,39.46,119501.0,32.4035,32.4693,32.3624,32.4611,119501.0
2017-03-28 10:00:00,39.45,39.53,39.43,39.47,120367.0,32.4529,32.5187,32.4364,32.4693,120367.0
2017-03-28 10:30:00,39.47,39.55,39.43,39.54,184301.0,32.4693,32.5351,32.4364,32.5269,184301.0
2017-03-28 11:00:00,39.54,39.62,39.53,39.57,144189.0,32.5269,32.5927,32.5187,32.5516,144189.0
2017-03-28 11:30:00,39.58,39.68,39.55,39.63,213388.0,32.5598,32.6421,32.5351,32.6009,213388.0
2017-03-28 12:00:00,39.63,39.64,39.56,39.58,216736.0,32.6009,32.6092,32.5433,32.5598,216736.0
2017-03-28 12:30:00,39.59,39.73,39.58,39.73,116771.0,32.568,32.6832,32.5598,32.6832,116771.0
2017-03-28 13:00:00,39.73,39.78,39.71,39.76,181300.0,32.6832,32.7243,32.6667,32.7079,181300.0
2017-03-28 13:30:00,39.77,39.79,39.7,39.79,396519.0,32.7161,32.7325,32.6585,32.7325,396519.0
2017-03-28 14:00:00,39.79,39.87,39.77,39.85,151851.0,32.7325,32.7984,32.7161,32.7819,151851.0
2017-03-28 14:30:00,39.85,39.91,39.81,39.88,173437.0,32.7819,32.8313,32.749,32.8066,173437.0
2017-03-28 15:00:00,39.87,39.91,39.84,39.88,188141.0,32.7984,32.8313,32.7737,32.8066,188141.0
2017-03-28 15:30:00,39.88,39.91,39.84,39.85,680423.0,32.8066,32.8313,32.7737,32.7819,680423.0
2017-03-29 09:30:00,39.73,39.73,39.49,39.57,218292.0,32.6832,32.6832,32.4858,32.5516,218292.0
2017-03-29 10:00:00,39.57,39.58,39.39,39.44,284797.0,32.5516,32.5598,32.4035,32.4446,284797.0
2017-03-29 10:30:00,39.44,39.46,39.39,39.45,108691.0,32.4446,32.4611,32.4035,32.4529,108691.0
2017-03-29 11:00:00,39.45,39.47,39.4,39.43,107033.0,32.4529,32.4693,32.4117,32.4364,107033.0
2017-03-29 11:30:00,39.42,39.43,39.32,39.37,96079.0,32.4282,32.4364,32.3459,32.387,96079.0
2017-03-29 12:00:00,39.37,39.42,39.36,39.42,67960.0,32.387,32.4282,32.3788,32.4282,67960.0
2017-03-29 12:30:00,39.41,39.42,39.32,39.34,68440.0,32.4199,32.4282,32.3459,32.3624,68440.0
2017-03-29 13:00:00,39.34,39.43,39.33,39.4,91634.0,32.3624,32.4364,32.3541,32.4117,91634.0
2017-03-29 13:30:00,39.4,39.4,39.35,39.37,116712.0,32.4117,32.4117,32.3706,32.387,116712.0
2017-03-29 14:00:00,39.37,39.38,39.34,39.34,102494.0,32.387,32.3953,32.3624,32.3624,102494.0
2017-03-29 14:30:00,39.34,39.35,39.3,39.3,186483.0,32.3624,32.3706,32.3295,32.3295,186483.0
2017-03-29 15:00:00,39.31,39.37,39.29,39.37,132631.0,32.3377,32.387,32.3212,32.387,132631.0
2017-03-29 15:30:00,39.37,39.41,39.31,39.39,695667.0,32.387,32.4199,32.3377,32.4035,695667.0
2017-03-30 09:30:00,39.35,39.46,39.29,39.43,102052.0,32.3706,32.4611,32.3212,32.4364,102052.0
2017-03-30 10:00:00,39.43,39.56,39.37,39.44,154499.0,32.4364,32.5433,32.387,32.4446,154499.0
2017-03-30 10:30:00,39.44,39.55,39.43,39.49,147477.0,32.4446,32.5351,32.4364,32.4858,147477.0
2017-03-30 11:00:00,39.49,39.51,39.44,39.5,417664.0,32.4858,32.5022,32.4446,32.494,417664.0
2017-03-30 11:30:00,39.5,39.54,39.44,39.44,159787.0,32.494,32.5269,32.4446,32.4446,159787.0
2017-03-30 12:00:00,39.44,39.51,39.44,39.51,63908.0,32.4446,32.5022,32.4446,32.5022,63908.0
2017-03-30 12:30:00,39.51,39.51,39.45,39.46,53482.0,32.5022,32.5022,32.4529,32.4611,53482.0
2017-03-30 13:00:00,39.46,39.52,39.42,39.5,71193.0,32.4611,32.5104,32.4282,32.494,71193.0
2017-03-30 13:30:00,39.51,39.58,39.5,39.55,196880.0,32.5022,32.5598,32.494,32.5351,196880.0
2017-03-30 14:00:00,39.56,39.57,39.52,39.53,79663.0,32.5433,32.5516,32.5104,32.5187,79663.0
2017-03-30 14:30:00,39.54,39.55,39.51,39.52,68049.0,32.5269,32.5351,32.5022,32.5104,68049.0
2017-03-30 15:00:00,39.52,39.55,39.5,39.51,125894.0,32.5104,32.5351,32.494,32.5022,125894.0
2017-03-30 15:30:00,39.51,39.52,39.47,39.48,386037.0,32.5022,32.5104,32.4693,32.4775,386037.0
2017-03-31 09:30:00,39.38,39.38,39.12,39.19,202282.0,32.3953,32.3953,32.1814,32.239,202282.0
2017-03-31 10:00:00,39.2,39.3,39.15,39.18,195012.0,32.2472,32.3295,32.2061,32.2307,195012.0
2017-03-31 10:30:00,39.18,39.23,39.17,39.21,119728.0,32.2307,32.2719,32.2225,32.2554,119728.0
2017-03-31 11:00:00,39.22,39.3,39.2,39.27,161820.0,32.2636,32.3295,32.2472,32.3048,161820.0
2017-03-31 11:30:00,39.27,39.3,39.22,39.23,64684.0,32.3048,32.3295,32.2636,32.2719,64684.0
2017-03-31 12:00:00,39.23,39.24,39.15,39.16,157931.0,32.2719,32.2801,32.2061,32.2143,157931.0
2017-03-31 12:30:00,39.16,39.16,39.12,39.13,126068.0,32.2143,32.2143,32.1814,32.1896,126068.0
2017-03-31 13:00:00,39.13,39.14,39.11,39.14,105685.0,32.1896,32.1978,32.1732,32.1978,105685.0
2017-03-31 13:30:00,39.14,39.14,39.06,39.06,95028.0,32.1978,32.1978,32.132,32.132,95028.0
2017-03-31 14:00:00,39.07,39.07,38.93,39.04,305083.0,32.1403,32.1403,32.0251,32.1156,305083.0
2017-03-31 14:30:00,39.05,39.19,39.02,39.15,352371.0,32.1238,32.239,32.0991,32.2061,352371.0
2017-03-31 15:00:00,39.15,39.32,39.14,39.28,186969.0,32.2061,32.3459,32.1978,32.313,186969.0
2017-03-31 15:30:00,39.27,39.32,39.16,39.17,641445.0,32.3048,32.3459,32.2143,32.2225,641445.0
2017-04-03 09:30:00,39.24,39.37,39.13,39.28,214346.0,32.2801,32.387,32.1896,32.313,214346.0
2017-04-03 10:00:00,39.28,39.31,39.14,39.25,324548.0,32.313,32.3377,32.1978,32.2883,324548.0
2017-04-03 10:30:00,39.25,39.3,39.02,39.02,189815.0,32.2883,32.3295,32.0991,32.0991,189815.0
2017-04-03 11:00:00,39.03,39.1,39.01,39.09,200009.0,32.1073,32.1649,32.0909,32.1567,200009.0
2017-04-03 11:30:00,39.09,39.1,38.96,38.96,213641.0,32.1567,32.1649,32.0498,32.0498,213641.0
2017-04-03 12:00:00,38.97,39.13,38.93,39.13,147768.0,32.058,32.1896,32.0251,32.1896,147768.0
2017-04-03 12:30:00,39.12,39.18,39.1,39.13,94612.0,32.1814,32.2307,32.1649,32.1896,94612.0
2017-04-03 13:00:00,39.13,39.2,39.11,39.14,139026.0,32.1896,32.2472,32.1732,32.1978,139026.0
2017-04-03 13:30:00,39.14,39.17,39.1,39.17,190025.0,32.1978,32.2225,32.1649,32.2225,190025.0
2017-04-03 14:00:00,39.18,39.19,39.11,39.16,186741.0,32.2307,32.239,32.1732,32.2143,186741.0
2017-04-03 14:30:00,39.16,39.27,39.15,39.24,231196.0,32.2143,32.3048,32.2061,32.2801,231196.0
2017-04-03 15:00:00,39.24,39.31,39.21,39.27,227709.0,32.2801,32.3377,32.2554,32.3048,227709.0
2017-04-03 15:30:00,39.27,39.29,39.21,39.27,576912.0,32.3048,32.3212,32.2554,32.3048,576912.0
2017-04-04 09:30:00,39.3,39.35,39.18,39.3,186538.0,32.3295,32.3706,32.2307,32.3295,186538.0
2017-04-04 10:00:00,39.3,39.3,39.15,39.18,189918.0,32.3295,32.3295,32.2061,32.2307,189918.0
2017-04-04 10:30:00,39.18,39.25,39.11,39.16,189658.0,32.2307,32.2883,32.1732,32.2143,189658.0
2017-04-04 11:00:00,39.16,39.23,39.14,39.14,159010.0,32.2143,32.2719,32.1978,32.1978,159010.0
2017-04-04 11:30:00,39.14,39.19,39.09,39.16,148347.0,32.1978,32.239,32.1567,32.2143,148347.0
2017-04-04 12:00:00,39.17,39.17,39.08,39.11,77175.0,32.2225,32.2225,32.1485,32.1732,77175.0
2017-04-04 12:30:00,39.11,39.13,39.05,39.06,49250.0,32.1732,32.1896,32.1238,32.132,49250.0
2017-04-04 13:00:00,39.07,39.1,39.04,39.07,85278.0,32.1403,32.1649,32.1156,32.1403,85278.0
2017-04-04 13:30:00,39.06,39.13,39.06,39.13,99385.0,32.132,32.1896,32.132,32.1896,99385.0
2017-04-04 14:00:00,39.13,39.16,39.09,39.16,134831.0,32.1896,32.2143,32.1567,32.2143,134831.0
2017-04-04 14:30:00,39.16,39.2,39.12,39.17,201769.0,32.2143,32.2472,32.1814,32.2225,201769.0
2017-04-04 15:00:00,39.18,39.23,39.16,39.23,333974.0,32.2307,32.2719,32.2143,32.2719,333974.0
2017-04-04 15:30:00,39.23,39.26,39.21,39.25,469283.0,32.2719,32.2966,32.2554,32.2883,469283.0
2017-04-05 09:30:00,39.45,39.45,39.21,39.32,114524.0,32.4529,32.4529,32.2554,32.3459,114524.0
2017-04-05 10:00:00,39.31,39.44,39.28,39.39,82403.0,32.3377,32.4446,32.313,32.4035,82403.0
2017-04-05 10:30:00,39.39,39.4,39.35,39.4,108961.0,32.4035,32.4117,32.3706,32.4117,108961.0
2017-04-05 11:00:00,39.4,39.4,39.29,39.29,137377.0,32.4117,32.4117,32.3212,32.3212,137377.0
2017-04-05 11:30:00,39.3,39.46,39.28,39.46,194701.0,32.3295,32.4611,32.313,32.4611,194701.0
2017-04-05 12:00:00,39.46,39.56,39.45,39.52,111584.0,32.4611,32.5433,32.4529,32.5104,111584.0
2017-04-05 12:30:00,39.53,39.55,39.47,39.47,76544.0,32.5187,32.5351,32.4693,32.4693,76544.0
2017-04-05 13:00:00,39.48,39.52,39.47,39.49,118749.0,32.4775,32.5104,32.4693,32.4858,118749.0
2017-04-05 13:30:00,39.49,39.56,39.49,39.55,71004.0,32.4858,32.5433,32.4858,32.5351,71004.0
2017-04-05 14:00:00,39.54,39.57,39.5,39.52,132244.0,32.5269,32.5516,32.494,32.5104,132244.0
2017-04-05 14:30:00,39.52,39.53,39.33,39.38,131861.0,32.5104,32.5187,32.3541,32.3953,131861.0
2017-04-05 15:00:00,39.38,39.4,39.22,39.27,135746.0,32.3953,32.4117,32.2636,32.3048,135746.0
2017-04-05 15:30:00,39.27,39.31,39.21,39.24,374198.0,32.3048,32.3377,32.2554,32.2801,374198.0
2017-04-06 09:30:00,39.28,39.35,39.07,39.35,181032.0,32.313,32.3706,32.1403,32.3706,181032.0
2017-04-06 10:00:00,39.34,39.36,39.26,39.29,446215.0,32.3624,32.3788,32.2966,32.3212,446215.0
2017-04-06 10:30:00,39.28,39.31,39.21,39.27,65801.0,32.313,32.3377,32.2554,32.3048,65801.0
2017-04-06 11:00:00,39.27,39.43,39.27,39.42,84017.0,32.3048,32.4364,32.3048,32.4282,84017.0
2017-04-06 11:30:00,39.41,39.44,39.35,39.36,72920.0,32.4199,32.4446,32.3706,32.3788,72920.0
2017-04-06 12:00:00,39.35,39.43,39.35,39.4,857310.0,32.3706,32.4364,32.3706,32.4117,857310.0
2017-04-06 12:30:00,39.4,39.46,39.32,39.35,512023.0,32.4117,32.4611,32.3459,32.3706,512023.0
2017-04-06 13:00:00,39.36,39.42,39.29,39.37,169808.0,32.3788,32.4282,32.3212,32.387,169808.0
2017-04-06 13:30:00,39.38,39.41,39.34,39.37,143114.0,32.3953,32.4199,32.3624,32.387,143114.0
2017-04-06 14:00:00,39.38,39.38,39.22,39.22,165203.0,32.3953,32.3953,32.2636,32.2636,165203.0
2017-04-06 14:30:00,39.22,39.28,39.09,39.11,229991.0,32.2636,32.313,32.1567,32.1732,229991.0
2017-04-06 15:00:00,39.12,39.15,39.0,39.03,981414.0,32.1814,32.2061,32.0827,32.1073,981414.0
2017-04-06 15:30:00,39.02,39.27,39.01,39.25,845964.0,32.0991,32.3048,32.0909,32.2883,845964.0
2017-04-07 09:30:00,39.1,39.22,39.06,39.1,220410.0,32.1649,32.2636,32.132,32.1649,220410.0
2017-04-07 10:00:00,39.09,39.3,39.08,39.27,158069.0,32.1567,32.3295,32.1485,32.3048,158069.0
2017-04-07 10:30:00,39.27,39.33,39.19,39.22,1047593.0,32.3048,32.3541,32.239,32.2636,1047593.0
2017-04-07 11:00:00,39.22,39.25,39.2,39.23,260644.0,32.2636,32.2883,32.2472,32.2719,260644.0
2017-04-07 11:30:00,39.23,39.32,39.22,39.32,80427.0,32.2719,32.3459,32.2636,32.3459,80427.0
2017-04-07 12:00:00,39.32,39.38,39.29,39.36,378537.0,32.3459,32.3953,32.3212,32.3788,378537.0
2017-04-07 12:30:00,39.35,39.38,39.27,39.29,109846.0,32.3706,32.3953,32.3048,32.3212,109846.0
2017-04-07 13:00:00,39.3,39.38,39.27,39.38,61416.0,32.3295,32.3953,32.3048,32.3953,61416.0
2017-04-07 13:30:00,39.38,39.42,39.35,39.41,62107.0,32.3953,32.4282,32.3706,32.4199,62107.0
2017-04-07 14:00:00,39.41,39.45,39.41,39.43,54711.0,32.4199,32.4529,32.4199,32.4364,54711.0
2017-04-07 14:30:00,39.43,39.44,39.38,39.38,54820.0,32.4364,32.4446,32.3953,32.3953,54820.0
2017-04-07 15:00:00,39.38,39.43,39.37,39.38,87113.0,32.3953,32.4364,32.387,32.3953,87113.0
2017-04-07 15:30:00,39.37,39.38,39.28,39.3,335842.0,32.387,32.3953,32.313,32.3295,335842.0
2017-04-10 09:30:00,39.56,39.67,39.53,39.57,166595.0,32.5433,32.6338,32.5187,32.5516,166595.0
2017-04-10 10:00:00,39.57,39.65,39.57,39.58,118496.0,32.5516,32.6174,32.5516,32.5598,118496.0
2017-04-10 10:30:00,39.58,39.64,39.56,39.59,134344.0,32.5598,32.6092,32.5433,32.568,134344.0
2017-04-10 11:00:00,39.59,39.64,39.57,39.61,180191.0,32.568,32.6092,32.5516,32.5845,180191.0
2017-04-10 11:30:00,39.61,39.63,39.52,39.57,165995.0,32.5845,32.6009,32.5104,32.5516,165995.0
2017-04-10 12:00:00,39.57,39.59,39.48,39.51,195748.0,32.5516,32.568,32.4775,32.5022,195748.0
2017-04-10 12:30:00,39.51,39.66,39.51,39.64,71743.0,32.5022,32.6256,32.5022,32.6092,71743.0
2017-04-10 13:00:00,39.64,39.65,39.63,39.64,53378.0,32.6092,32.6174,32.6009,32.6092,53378.0
2017-04-10 13:30:00,39.64,39.67,39.62,39.64,107694.0,32.6092,32.6338,32.5927,32.6092,107694.0
2017-04-10 14:00:00,39.65,39.67,39.6,39.61,49063.0,32.6174,32.6338,32.5762,32.5845,49063.0
2017-04-10 14:30:00,39.61,39.67,39.61,39.64,37417.0,32.5845,32.6338,32.5845,32.6092,37417.0
2017-04-10 15:00:00,39.63,39.68,39.6,39.62,75816.0,32.6009,32.6421,32.5762,32.5927,75816.0
2017-04-10 15:30:00,39.62,39.64,39.57,39.61,298485.0,32.5927,32.6092,32.5516,32.5845,298485.0
2017-04-11 09:30:00,39.46,39.46,39.22,39.42,263980.0,32.4611,32.4611,32.2636,32.4282,263980.0
2017-04-11 10:00:00,39.43,39.49,39.31,39.36,212484.0,32.4364,32.4858,32.3377,32.3788,212484.0
2017-04-11 10:30:00,39.35,39.37,39.24,39.3,225677.0,32.3706,32.387,32.2801,32.3295,225677.0
2017-04-11 11:00:00,39.3,39.35,39.27,39.3,125183.0,32.3295,32.3706,32.3048,32.3295,125183.0
2017-04-11 11:30:00,39.31,39.34,39.27,39.32,134244.0,32.3377,32.3624,32.3048,32.3459,134244.0
2017-04-11 12:00:00,39.31,39.39,39.27,39.38,96123.0,32.3377,32.4035,32.3048,32.3953,96123.0
2017-04-11 12:30:00,39.37,39.4,39.34,39.38,46475.0,32.387,32.4117,32.3624,32.3953,46475.0
2017-04-11 13:00:00,39.38,39.43,39.37,39.37,70081.0,32.3953,32.4364,32.387,32.387,70081.0
2017-04-11 13:30:00,39.38,39.39,39.3,39.33,63501.0,32.3953,32.4035,32.3295,32.3541,63501.0
2017-04-11 14:00:00,39.33,39.35,39.28,39.35,91425.0,32.3541,32.3706,32.313,32.3706,91425.0
2017-04-11 14:30:00,39.35,39.39,39.31,39.38,139159.0,32.3706,32.4035,32.3377,32.3953,139159.0
2017-04-11 15:00:00,39.38,39.39,39.32,39.39,155454.0,32.3953,32.4035,32.3459,32.4035,155454.0
2017-04-11 15:30:00,39.38,39.52,39.38,39.51,550939.0,32.3953,32.5104,32.3953,32.5022,550939.0
2017-04-12 09:30:00,39.32,39.36,39.21,39.26,237553.0,32.3459,32.3788,32.2554,32.2966,237553.0
2017-04-12 10:00:00,39.26,39.27,39.12,39.13,170630.0,32.2966,32.3048,32.1814,32.1896,170630.0
2017-04-12 10:30:00,39.13,39.14,38.93,38.99,418005.0,32.1896,32.1978,32.0251,32.0744,418005.0
2017-04-12 11:00:00,39.0,39.12,38.98,39.09,98161.0,32.0827,32.1814,32.0662,32.1567,98161.0
2017-04-12 11:30:00,39.09,39.09,38.98,39.03,101122.0,32.1567,32.1567,32.0662,32.1073,101122.0
2017-04-12 12:00:00,39.04,39.11,39.01,39.04,81088.0,32.1156,32.1732,32.0909,32.1156,81088.0
2017-04-12 12:30:00,39.04,39.07,39.02,39.05,104598.0,32.1156,32.1403,32.0991,32.1238,104598.0
2017-04-12 13:00:00,39.05,39.11,39.04,39.11,64926.0,32.1238,32.1732,32.1156,32.1732,64926.0
2017-04-12 13:30:00,39.11,39.2,39.09,39.2,114314.0,32.1732,32.2472,32.1567,32.2472,114314.0
2017-04-12 14:00:00,39.2,39.2,39.16,39.19,67327.0,32.2472,32.2472,32.2143,32.239,67327.0
2017-04-12 14:30:00,39.19,39.22,39.15,39.21,128857.0,32.239,32.2636,32.2061,32.2554,128857.0
2017-04-12 15:00:00,39.21,39.23,39.16,39.18,97024.0,32.2554,32.2719,32.2143,32.2307,97024.0
2017-04-12 15:30:00,39.19,39.3,39.18,39.28,449522.0,32.239,32.3295,32.2307,32.313,449522.0
2017-04-13 09:30:00,39.29,39.41,39.11,39.33,106212.0,32.3212,32.4199,32.1732,32.3541,106212.0
2017-04-13 10:00:00,39.33,39.41,39.28,39.29,113220.0,32.3541,32.4199,32.313,32.3212,113220.0
2017-04-13 10:30:00,39.29,39.37,39.28,39.36,75066.0,32.3212,32.387,32.313,32.3788,75066.0
2017-04-13 11:00:00,39.36,39.42,39.34,39.41,69729.0,32.3788,32.4282,32.3624,32.4199,69729.0
2017-04-13 11:30:00,39.42,39.47,39.39,39.44,59146.0,32.4282,32.4693,32.4035,32.4446,59146.0
2017-04-13 12:00:00,39.43,39.44,39.37,39.4,116374.0,32.4364,32.4446,32.387,32.4117,116374.0
2017-04-13 12:30:00,39.4,39.41,39.32,39.35,92167.0,32.4117,32.4199,32.3459,32.3706,92167.0
2017-04-13 13:00:00,39.35,39.4,39.26,39.38,227211.0,32.3706,32.4117,32.2966,32.3953,227211.0
2017-04-13 13:30:00,39.39,39.42,39.32,39.37,167387.0,32.4035,32.4282,32.3459,32.387,167387.0
2017-04-13 14:00:00,39.37,39.51,39.35,39.48,192236.0,32.387,32.5022,32.3706,32.4775,192236.0
2017-04-13 14:30:00,39.48,39.51,39.46,39.5,88621.0,32.4775,32.5022,32.4611,32.494,88621.0
2017-04-13 15:00:00,39.5,39.5,39.37,39.39,242440.0,32.494,32.494,32.387,32.4035,242440.0
2017-04-13 15:30:00,39.38,39.43,39.27,39.29,650841.0,32.3953,32.4364,32.3048,32.3212,650841.0
2017-04-17 09:30:00,39.4,39.48,39.21,39.24,118212.0,32.4117,32.4775,32.2554,32.2801,118212.0
2017-04-17 10:00:00,39.24,39.33,39.2,39.28,118528.0,32.2801,32.3541,32.2472,32.313,118528.0
2017-04-17 10:30:00,39.28,39.35,39.28,39.31,134591.0,32.313,32.3706,32.313,32.3377,134591.0
2017-04-17 11:00:00,39.31,39.4,39.27,39.4,143017.0,32.3377,32.4117,32.3048,32.4117,143017.0
2017-04-17 11:30:00,39.4,39.44,39.34,39.34,84561.0,32.4117,32.4446,32.3624,32.3624,84561.0
2017-04-17 12:00:00,39.34,39.41,39.34,39.4,87279.0,32.3624,32.4199,32.3624,32.4117,87279.0
2017-04-17 12:30:00,39.4,39.42,39.36,39.41,121163.0,32.4117,32.4282,32.3788,32.4199,121163.0
2017-04-17 13:00:00,39.4,39.42,39.38,39.41,125674.0,32.4117,32.4282,32.3953,32.4199,125674.0
2017-04-17 13:30:00,39.41,39.43,39.37,39.38,92248.0,32.4199,32.4364,32.387,32.3953,92248.0
2017-04-17 14:00:00,39.38,39.43,39.36,39.36,324978.0,32.3953,32.4364,32.3788,32.3788,324978.0
2017-04-17 14:30:00,39.36,39.43,39.36,39.4,148993.0,32.3788,32.4364,32.3788,32.4117,148993.0
2017-04-17 15:00:00,39.4,39.48,39.39,39.47,271595.0,32.4117,32.4775,32.4035,32.4693,271595.0
2017-04-17 15:30:00,39.47,39.59,39.45,39.56,536643.0,32.4693,32.568,32.4529,32.5433,536643.0
2017-04-18 09:30:00,39.2,39.6,38.61,38.96,996232.0,32.2472,32.5762,31.7618,32.0498,996232.0
2017-04-18 10:00:00,38.97,39.01,38.69,38.81,505241.0,32.058,32.0909,31.8277,31.9264,505241.0
2017-04-18 10:30:00,38.8,39.08,38.72,38.97,501654.0,31.9181,32.1485,31.8523,32.058,501654.0
2017-04-18 11:00:00,38.98,39.0,38.83,38.84,208540.0,32.0662,32.0827,31.9428,31.951,208540.0
2017-04-18 11:30:00,38.84,38.88,38.74,38.77,391104.0,31.951,31.984,31.8688,31.8935,391104.0
2017-04-18 12:00:00,38.77,38.92,38.75,38.91,266216.0,31.8935,32.0169,31.877,32.0086,266216.0
2017-04-18 12:30:00,38.9,38.91,38.81,38.82,180059.0,32.0004,32.0086,31.9264,31.9346,180059.0
2017-04-18 13:00:00,38.82,38.9,38.81,38.9,171875.0,31.9346,32.0004,31.9264,32.0004,171875.0
2017-04-18 13:30:00,38.9,38.92,38.86,38.88,165358.0,32.0004,32.0169,31.9675,31.984,165358.0
2017-04-18 14:00:00,38.89,38.94,38.88,38.91,864468.0,31.9922,32.0333,31.984,32.0086,864468.0
2017-04-18 14:30:00,38.91,38.99,38.9,38.99,449224.0,32.0086,32.0744,32.0004,32.0744,449224.0
2017-04-18 15:00:00,38.99,39.08,38.97,39.01,1066956.0,32.0744,32.1485,32.058,32.0909,1066956.0
2017-04-18 15:30:00,39.01,39.1,39.0,39.02,712546.0,32.0909,32.1649,32.0827,32.0991,712546.0
2017-04-19 09:30:00,39.13,39.29,39.04,39.26,336003.0,32.1896,32.3212,32.1156,32.2966,336003.0
2017-04-19 10:00:00,39.28,39.28,39.16,39.16,223872.0,32.313,32.313,32.2143,32.2143,223872.0
2017-04-19 10:30:00,39.16,39.17,39.04,39.06,151034.0,32.2143,32.2225,32.1156,32.132,151034.0
2017-04-19 11:00:00,39.07,39.09,39.0,39.04,288395.0,32.1403,32.1567,32.0827,32.1156,288395.0
2017-04-19 11:30:00,39.04,39.13,39.02,39.06,336873.0,32.1156,32.1896,32.0991,32.132,336873.0
2017-04-19 12:00:00,39.07,39.08,38.94,39.01,341877.0,32.1403,32.1485,32.0333,32.0909,341877.0
2017-04-19 12:30:00,39.01,39.04,39.0,39.03,93303.0,32.0909,32.1156,32.0827,32.1073,93303.0
2017-04-19 13:00:00,39.02,39.03,38.96,38.98,129481.0,32.0991,32.1073,32.0498,32.0662,129481.0
2017-04-19 13:30:00,38.98,39.0,38.97,38.99,194806.0,32.0662,32.0827,32.058,32.0744,194806.0
2017-04-19 14:00:00,39.0,39.02,38.97,38.97,218868.0,32.0827,32.0991,32.058,32.058,218868.0
2017-04-19 14:30:00,38.98,39.01,38.93,38.94,151177.0,32.0662,32.0909,32.0251,32.0333,151177.0
2017-04-19 15:00:00,38.94,38.94,38.82,38.84,170295.0,32.0333,32.0333,31.9346,31.951,170295.0
2017-04-19 15:30:00,38.84,38.9,38.8,38.87,651234.0,31.951,32.0004,31.9181,31.9757,651234.0
2017-04-20 09:30:00,38.93,39.1,38.85,39.09,320518.0,32.0251,32.1649,31.9593,32.1567,320518.0
2017-04-20 10:00:00,39.1,39.28,39.09,39.21,275363.0,32.1649,32.313,32.1567,32.2554,275363.0
2017-04-20 10:30:00,39.21,39.28,39.18,39.25,273493.0,32.2554,32.313,32.2307,32.2883,273493.0
2017-04-20 11:00:00,39.25,39.31,39.24,39.27,140612.0,32.2883,32.3377,32.2801,32.3048,140612.0
2017-04-20 11:30:00,39.28,39.38,39.27,39.38,150803.0,32.313,32.3953,32.3048,32.3953,150803.0
2017-04-20 12:00:00,39.38,39.46,39.36,39.41,168520.0,32.3953,32.4611,32.3788,32.4199,168520.0
2017-04-20 12:30:00,39.42,39.47,39.41,39.45,139381.0,32.4282,32.4693,32.4199,32.4529,139381.0
2017-04-20 13:00:00,39.45,39.5,39.37,39.39,175995.0,32.4529,32.494,32.387,32.4035,175995.0
2017-04-20 13:30:00,39.39,39.52,39.38,39.5,107963.0,32.4035,32.5104,32.3953,32.494,107963.0
2017-04-20 14:00:00,39.5,39.52,39.44,39.49,108720.0,32.494,32.5104,32.4446,32.4858,108720.0
2017-04-20 14:30:00,39.49,39.5,39.42,39.42,124792.0,32.4858,32.494,32.4282,32.4282,124792.0
2017-04-20 15:00:00,39.42,39.43,39.37,39.4,191631.0,32.4282,32.4364,32.387,32.4117,191631.0
2017-04-20 15:30:00,39.4,39.49,39.39,39.43,404280.0,32.4117,32.4858,32.4035,32.4364,404280.0
2017-04-21 09:30:00,39.38,39.46,39.32,39.4,204975.0,32.3953,32.4611,32.3459,32.4117,204975.0
2017-04-21 10:00:00,39.41,39.43,39.24,39.24,172032.0,32.4199,32.4364,32.2801,32.2801,172032.0
2017-04-21 10:30:00,39.25,39.25,39.18,39.23,112625.0,32.2883,32.2883,32.2307,32.2719,112625.0
2017-04-21 11:00:00,39.23,39.24,39.16,39.23,75735.0,32.2719,32.2801,32.2143,32.2719,75735.0
2017-04-21 11:30:00,39.23,39.34,39.23,39.32,133623.0,32.2719,32.3624,32.2719,32.3459,133623.0
2017-04-21 12:00:00,39.32,39.39,39.32,39.36,124384.0,32.3459,32.4035,32.3459,32.3788,124384.0
2017-04-21 12:30:00,39.35,39.37,39.32,39.34,43315.0,32.3706,32.387,32.3459,32.3624,43315.0
2017-04-21 13:00:00,39.34,39.39,39.27,39.34,100392.0,32.3624,32.4035,32.3048,32.3624,100392.0
2017-04-21 13:30:00,39.34,39.42,39.31,39.42,93006.0,32.3624,32.4282,32.3377,32.4282,93006.0
2017-04-21 14:00:00,39.41,39.43,39.37,39.4,61334.0,32.4199,32.4364,32.387,32.4117,61334.0
2017-04-21 14:30:00,39.4,39.42,39.36,39.41,87032.0,32.4117,32.4282,32.3788,32.4199,87032.0
2017-04-21 15:00:00,39.41,39.42,39.36,39.39,138766.0,32.4199,32.4282,32.3788,32.4035,138766.0
2017-04-21 15:30:00,39.38,39.46,39.37,39.38,468202.0,32.3953,32.4611,32.387,32.3953,468202.0
2017-04-24 09:30:00,39.93,39.98,39.74,39.83,130879.0,32.8477,32.8888,32.6914,32.7655,130879.0
2017-04-24 10:00:00,39.83,39.86,39.73,39.75,62957.0,32.7655,32.7901,32.6832,32.6996,62957.0
2017-04-24 10:30:00,39.74,39.75,39.64,39.65,57458.0,32.6914,32.6996,32.6092,32.6174,57458.0
2017-04-24 11:00:00,39.65,39.67,39.54,39.54,81430.0,32.6174,32.6338,32.5269,32.5269,81430.0
2017-04-24 11:30:00,39.54,39.57,39.49,39.5,76706.0,32.5269,32.5516,32.4858,32.494,76706.0
2017-04-24 12:00:00,39.5,39.58,39.48,39.58,107465.0,32.494,32.5598,32.4775,32.5598,107465.0
2017-04-24 12:30:00,39.57,39.59,39.53,39.54,54729.0,32.5516,32.568,32.5187,32.5269,54729.0
2017-04-24 13:00:00,39.54,39.61,39.54,39.61,46691.0,32.5269,32.5845,32.5269,32.5845,46691.0
2017-04-24 13:30:00,39.61,39.62,39.56,39.59,82949.0,32.5845,32.5927,32.5433,32.568,82949.0
2017-04-24 14:00:00,39.6,39.64,39.55,39.61,59775.0,32.5762,32.6092,32.5351,32.5845,59775.0
2017-04-24 14:30:00,39.62,39.68,39.61,39.66,101387.0,32.5927,32.6421,32.5845,32.6256,101387.0
2017-04-24 15:00:00,39.66,39.75,39.66,39.73,84073.0,32.6256,32.6996,32.6256,32.6832,84073.0
2017-04-24 15:30:00,39.73,39.75,39.67,39.7,283635.0,32.6832,32.6996,32.6338,32.6585,283635.0
2017-04-25 09:30:00,39.82,39.96,39.8,39.89,107757.0,32.7572,32.8724,32.7408,32.8148,107757.0
2017-04-25 10:00:00,39.89,39.96,39.84,39.84,153822.0,32.8148,32.8724,32.7737,32.7737,153822.0
2017-04-25 10:30:00,39.84,39.88,39.8,39.86,96597.0,32.7737,32.8066,32.7408,32.7901,96597.0
2017-04-25 11:00:00,39.85,39.91,39.84,39.85,147471.0,32.7819,32.8313,32.7737,32.7819,147471.0
2017-04-25 11:30:00,39.86,39.94,39.85,39.91,78182.0,32.7901,32.8559,32.7819,32.8313,78182.0
2017-04-25 12:00:00,39.91,39.95,39.89,39.92,73476.0,32.8313,32.8642,32.8148,32.8395,73476.0
2017-04-25 12:30:00,39.91,39.93,39.86,39.89,60433.0,32.8313,32.8477,32.7901,32.8148,60433.0
2017-04-25 13:00:00,39.88,39.91,39.85,39.85,69621.0,32.8066,32.8313,32.7819,32.7819,69621.0
2017-04-25 13:30:00,39.86,39.87,39.83,39.84,94691.0,32.7901,32.7984,32.7655,32.7737,94691.0
2017-04-25 14:00:00,39.84,39.89,39.84,39.88,71671.0,32.7737,32.8148,32.7737,32.8066,71671.0
2017-04-25 14:30:00,39.88,39.89,39.86,39.86,78019.0,32.8066,32.8148,32.7901,32.7901,78019.0
2017-04-25 15:00:00,39.86,39.95,39.86,39.91,140820.0,32.7901,32.8642,32.7901,32.8313,140820.0
2017-04-25 15:30:00,39.92,39.95,39.91,39.91,479555.0,32.8395,32.8642,32.8313,32.8313,479555.0
2017-04-26 09:30:00,39.87,40.02,39.83,40.02,175309.0,32.7984,32.9218,32.7655,32.9218,175309.0
2017-04-26 10:00:00,40.01,40.15,40.01,40.15,88569.0,32.9135,33.0287,32.9135,33.0287,88569.0
2017-04-26 10:30:00,40.15,40.15,40.08,40.09,80028.0,33.0287,33.0287,32.9711,32.9793,80028.0
2017-04-26 11:00:00,40.08,40.18,40.05,40.17,104957.0,32.9711,33.0534,32.9464,33.0451,104957.0
2017-04-26 11:30:00,40.18,40.19,40.04,40.1,88140.0,33.0534,33.0616,32.9382,32.9876,88140.0
2017-04-26 12:00:00,40.1,40.13,40.06,40.11,48087.0,32.9876,33.0122,32.9547,32.9958,48087.0
2017-04-26 12:30:00,40.11,40.15,40.07,40.15,81598.0,32.9958,33.0287,32.9629,33.0287,81598.0
2017-04-26 13:00:00,40.14,40.2,40.14,40.16,52766.0,33.0205,33.0698,33.0205,33.0369,52766.0
2017-04-26 13:30:00,40.16,40.16,40.06,40.09,54592.0,33.0369,33.0369,32.9547,32.9793,54592.0
2017-04-26 14:00:00,40.08,40.12,40.02,40.11,89785.0,32.9711,33.004,32.9218,32.9958,89785.0
2017-04-26 14:30:00,40.1,40.22,40.1,40.18,128858.0,32.9876,33.0863,32.9876,33.0534,128858.0
2017-04-26 15:00:00,40.17,40.19,40.11,40.15,81896.0,33.0451,33.0616,32.9958,33.0287,81896.0
2017-04-26 15:30:00,40.15,40.15,39.94,39.98,268542.0,33.0287,33.0287,32.8559,32.8888,268542.0
2017-04-27 09:30:00,40.07,40.17,39.97,40.0,76591.0,32.9629,33.0451,32.8806,32.9053,76591.0
2017-04-27 10:00:00,40.0,40.15,39.94,40.13,267429.0,32.9053,33.0287,32.8559,33.0122,267429.0
2017-04-27 10:30:00,40.13,40.24,39.91,40.02,493510.0,33.0122,33.1027,32.8313,32.9218,493510.0
2017-04-27 11:00:00,40.02,40.05,39.93,39.93,77281.0,32.9218,32.9464,32.8477,32.8477,77281.0
2017-04-27 11:30:00,39.93,39.96,39.9,39.94,51900.0,32.8477,32.8724,32.823,32.8559,51900.0
2017-04-27 12:00:00,39.94,40.01,39.94,39.98,65738.0,32.8559,32.9135,32.8559,32.8888,65738.0
2017-04-27 12:30:00,39.98,40.12,39.97,40.12,55738.0,32.8888,33.004,32.8806,33.004,55738.0
2017-04-27 13:00:00,40.11,40.13,40.06,40.07,93767.0,32.9958,33.0122,32.9547,32.9629,93767.0
2017-04-27 13:30:00,40.08,40.08,40.02,40.02,46447.0,32.9711,32.9711,32.9218,32.9218,46447.0
2017-04-27 14:00:00,40.02,40.04,40.0,40.01,155231.0,32.9218,32.9382,32.9053,32.9135,155231.0
2017-04-27 14:30:00,40.01,40.14,40.01,40.14,53043.0,32.9135,33.0205,32.9135,33.0205,53043.0
2017-04-27 15:00:00,40.14,40.15,40.09,40.14,71967.0,33.0205,33.0287,32.9793,33.0205,71967.0
2017-04-27 15:30:00,40.13,40.15,40.06,40.11,211522.0,33.0122,33.0287,32.9547,32.9958,211522.0
2017-04-28 09:30:00,40.11,40.11,40.0,40.05,52624.0,32.9958,32.9958,32.9053,32.9464,52624.0
2017-04-28 10:00:00,40.04,40.05,39.9,39.92,75130.0,32.9382,32.9464,32.823,32.8395,75130.0
2017-04-28 10:30:00,39.91,39.96,39.86,39.91,98211.0,32.8313,32.8724,32.7901,32.8313,98211.0
2017-04-28 11:00:00,39.92,39.95,39.83,39.85,57257.0,32.8395,32.8642,32.7655,32.7819,57257.0
2017-04-28 11:30:00,39.84,39.88,39.79,39.88,45458.0,32.7737,32.8066,32.7325,32.8066,45458.0
2017-04-28 12:00:00,39.88,39.91,39.83,39.85,81034.0,32.8066,32.8313,32.7655,32.7819,81034.0
2017-04-28 12:30:00,39.84,39.85,39.79,39.82,95391.0,32.7737,32.7819,32.7325,32.7572,95391.0
2017-04-28 13:00:00,39.82,39.84,39.8,39.82,25891.0,32.7572,32.7737,32.7408,32.7572,25891.0
2017-04-28 13:30:00,39.82,39.83,39.76,39.79,41441.0,32.7572,32.7655,32.7079,32.7325,41441.0
2017-04-28 14:00:00,39.79,39.81,39.72,39.73,101028.0,32.7325,32.749,32.675,32.6832,101028.0
2017-04-28 14:30:00,39.73,39.77,39.73,39.75,49978.0,32.6832,32.7161,32.6832,32.6996,49978.0
2017-04-28 15:00:00,39.75,39.78,39.72,39.74,75398.0,32.6996,32.7243,32.675,32.6914,75398.0
2017-04-28 15:30:00,39.73,39.77,39.69,39.73,286159.0,32.6832,32.7161,32.6503,32.6832,286159.0
2017-05-01 09:30:00,39.83,39.83,39.66,39.72,124865.0,32.7655,32.7655,32.6256,32.675,124865.0
2017-05-01 10:00:00,39.7,39.71,39.58,39.63,112537.0,32.6585,32.6667,32.5598,32.6009,112537.0
2017-05-01 10:30:00,39.63,39.71,39.62,39.7,112284.0,32.6009,32.6667,32.5927,32.6585,112284.0
2017-05-01 11:00:00,39.7,39.76,39.69,39.72,76461.0,32.6585,32.7079,32.6503,32.675,76461.0
2017-05-01 11:30:00,39.72,39.82,39.72,39.81,127602.0,32.675,32.7572,32.675,32.749,127602.0
2017-05-01 12:00:00,39.81,39.87,39.78,39.83,301343.0,32.749,32.7984,32.7243,32.7655,301343.0
2017-05-01 12:30:00,39.83,39.84,39.67,39.74,72924.0,32.7655,32.7737,32.6338,32.6914,72924.0
2017-05-01 13:00:00,39.74,39.81,39.71,39.8,72765.0,32.6914,32.749,32.6667,32.7408,72765.0
2017-05-01 13:30:00,39.8,39.86,39.77,39.86,59823.0,32.7408,32.7901,32.7161,32.7901,59823.0
2017-05-01 14:00:00,39.87,39.9,39.85,39.88,61517.0,32.7984,32.823,32.7819,32.8066,61517.0
2017-05-01 14:30:00,39.87,39.88,39.82,39.84,55044.0,32.7984,32.8066,32.7572,32.7737,55044.0
2017-05-01 15:00:00,39.85,39.87,39.82,39.84,91149.0,32.7819,32.7984,32.7572,32.7737,91149.0
2017-05-01 15:30:00,39.83,39.87,39.78,39.79,251182.0,32.7655,32.7984,32.7243,32.7325,251182.0
2017-05-02 09:30:00,39.81,39.87,39.73,39.74,76625.0,32.749,32.7984,32.6832,32.6914,76625.0
2017-05-02 10:00:00,39.74,39.84,39.7,39.83,80315.0,32.6914,32.7737,32.6585,32.7655,80315.0
2017-05-02 10:30:00,39.83,39.85,39.78,39.8,126509.0,32.7655,32.7819,32.7243,32.7408,126509.0
2017-05-02 11:00:00,39.79,39.8,39.71,39.75,163112.0,32.7325,32.7408,32.6667,32.6996,163112.0
2017-05-02 11:30:00,39.74,39.76,39.7,39.73,71891.0,32.6914,32.7079,32.6585,32.6832,71891.0
2017-05-02 12:00:00,39.74,39.78,39.66,39.66,114115.0,32.6914,32.7243,32.6256,32.6256,114115.0
2017-05-02 12:30:00,39.66,39.67,39.58,39.65,146651.0,32.6256,32.6338,32.5598,32.6174,146651.0
2017-05-02 13:00:00,39.64,39.64,39.61,39.63,36266.0,32.6092,32.6092,32.5845,32.6009,36266.0
2017-05-02 13:30:00,39.63,39.63,39.56,39.58,69724.0,32.6009,32.6009,32.5433,32.5598,69724.0
2017-05-02 14:00:00,39.58,39.61,39.51,39.52,74469.0,32.5598,32.5845,32.5022,32.5104,74469.0
2017-05-02 14:30:00,39.52,39.53,39.43,39.45,197870.0,32.5104,32.5187,32.4364,32.4529,197870.0
2017-05-02 15:00:00,39.46,39.47,39.29,39.45,246506.0,32.4611,32.4693,32.3212,32.4529,246506.0
2017-05-02 15:30:00,39.44,39.48,39.35,39.4,792943.0,32.4446,32.4775,32.3706,32.4117,792943.0
2017-05-03 09:30:00,39.41,40.13,39.37,39.97,733311.0,32.4199,33.0122,32.387,32.8806,733311.0
2017-05-03 10:00:00,39.95,40.02,39.79,39.82,257547.0,32.8642,32.9218,32.7325,32.7572,257547.0
2017-05-03 10:30:00,39.83,39.86,39.72,39.73,157371.0,32.7655,32.7901,32.675,32.6832,157371.0
2017-05-03 11:00:00,39.73,39.77,39.69,39.7,95493.0,32.6832,32.7161,32.6503,32.6585,95493.0
2017-05-03 11:30:00,39.71,39.79,39.69,39.79,225453.0,32.6667,32.7325,32.6503,32.7325,225453.0
2017-05-03 12:00:00,39.8,39.84,39.78,39.81,70186.0,32.7408,32.7737,32.7243,32.749,70186.0
2017-05-03 12:30:00,39.8,39.83,39.78,39.83,71776.0,32.7408,32.7655,32.7243,32.7655,71776.0
2017-05-03 13:00:00,39.83,39.89,39.8,39.87,186903.0,32.7655,32.8148,32.7408,32.7984,186903.0
2017-05-03 13:30:00,39.88,39.97,39.87,39.97,107949.0,32.8066,32.8806,32.7984,32.8806,107949.0
2017-05-03 14:00:00,39.97,40.03,39.9,39.92,147598.0,32.8806,32.93,32.823,32.8395,147598.0
2017-05-03 14:30:00,39.91,39.95,39.88,39.91,160269.0,32.8313,32.8642,32.8066,32.8313,160269.0
2017-05-03 15:00:00,39.91,39.96,39.87,39.96,231475.0,32.8313,32.8724,32.7984,32.8724,231475.0
2017-05-03 15:30:00,39.96,40.08,39.95,40.04,543534.0,32.8724,32.9711,32.8642,32.9382,543534.0
2017-05-04 09:30:00,40.18,40.28,40.06,40.12,258928.0,33.0534,33.1356,32.9547,33.004,258928.0
2017-05-04 10:00:00,40.13,40.14,39.97,40.12,128739.0,33.0122,33.0205,32.8806,33.004,128739.0
2017-05-04 10:30:00,40.12,40.13,40.06,40.09,126677.0,33.004,33.0122,32.9547,32.9793,126677.0
2017-05-04 11:00:00,40.08,40.25,40.08,40.2,198193.0,32.9711,33.111,32.9711,33.0698,198193.0
2017-05-04 11:30:00,40.21,40.22,40.14,40.15,112551.0,33.0781,33.0863,33.0205,33.0287,112551.0
2017-05-04 12:00:00,40.15,40.17,39.93,39.98,169986.0,33.0287,33.0451,32.8477,32.8888,169986.0
2017-05-04 12:30:00,39.98,40.03,39.96,40.0,102212.0,32.8888,32.93,32.8724,32.9053,102212.0
2017-05-04 13:00:00,40.0,40.06,39.99,40.04,135922.0,32.9053,32.9547,32.8971,32.9382,135922.0
2017-05-04 13:30:00,40.05,40.12,40.03,40.1,65510.0,32.9464,33.004,32.93,32.9876,65510.0
2017-05-04 14:00:00,40.1,40.11,40.04,40.11,84942.0,32.9876,32.9958,32.9382,32.9958,84942.0
2017-05-04 14:30:00,40.11,40.15,40.09,40.14,100120.0,32.9958,33.0287,32.9793,33.0205,100120.0
2017-05-04 15:00:00,40.14,40.2,40.12,40.2,162025.0,33.0205,33.0698,33.004,33.0698,162025.0
2017-05-04 15:30:00,40.19,40.38,40.19,40.36,719595.0,33.0616,33.2179,33.0616,33.2014,719595.0
2017-05-05 09:30:00,40.41,40.48,40.32,40.37,94807.0,33.2426,33.3002,33.1685,33.2097,94807.0
2017-05-05 10:00:00,40.37,40.52,40.36,40.47,322356.0,33.2097,33.3331,33.2014,33.2919,322356.0
2017-05-05 10:30:00,40.47,40.48,40.37,40.48,309251.0,33.2919,33.3002,33.2097,33.3002,309251.0
2017-05-05 11:00:00,40.48,40.57,40.47,40.55,158676.0,33.3002,33.3742,33.2919,33.3577,158676.0
2017-05-05 11:30:00,40.55,40.65,40.55,40.65,229914.0,33.3577,33.44,33.3577,33.44,229914.0
2017-05-05 12:00:00,40.64,40.68,40.5,40.61,350930.0,33.4318,33.4647,33.3166,33.4071,350930.0
2017-05-05 12:30:00,40.61,40.63,40.58,40.6,146467.0,33.4071,33.4236,33.3824,33.3989,146467.0
2017-05-05 13:00:00,40.59,40.6,40.53,40.55,95426.0,33.3907,33.3989,33.3413,33.3577,95426.0
2017-05-05 13:30:00,40.56,40.58,40.54,40.55,134616.0,33.366,33.3824,33.3495,33.3577,134616.0
2017-05-05 14:00:00,40.56,40.63,40.55,40.59,223269.0,33.366,33.4236,33.3577,33.3907,223269.0
2017-05-05 14:30:00,40.59,40.64,40.57,40.61,109586.0,33.3907,33.4318,33.3742,33.4071,109586.0
2017-05-05 15:00:00,40.6,40.62,40.59,40.61,154956.0,33.3989,33.4153,33.3907,33.4071,154956.0
2017-05-05 15:30:00,40.6,40.76,40.6,40.74,763964.0,33.3989,33.5305,33.3989,33.514,763964.0
2017-05-08 09:30:00,40.75,40.94,40.69,40.84,202025.0,33.5223,33.6786,33.4729,33.5963,202025.0
2017-05-08 10:00:00,40.84,40.84,40.73,40.77,148600.0,33.5963,33.5963,33.5058,33.5387,148600.0
2017-05-08 10:30:00,40.77,40.78,40.65,40.72,175397.0,33.5387,33.547,33.44,33.4976,175397.0
2017-05-08 11:00:00,40.72,40.73,40.55,40.58,82800.0,33.4976,33.5058,33.3577,33.3824,82800.0
2017-05-08 11:30:00,40.59,40.63,40.58,40.59,120717.0,33.3907,33.4236,33.3824,33.3907,120717.0
2017-05-08 12:00:00,40.59,40.61,40.57,40.58,99746.0,33.3907,33.4071,33.3742,33.3824,99746.0
2017-05-08 12:30:00,40.58,40.64,40.57,40.58,119742.0,33.3824,33.4318,33.3742,33.3824,119742.0
2017-05-08 13:00:00,40.58,40.59,40.55,40.59,56320.0,33.3824,33.3907,33.3577,33.3907,56320.0
2017-05-08 13:30:00,40.58,40.63,40.58,40.61,80116.0,33.3824,33.4236,33.3824,33.4071,80116.0
2017-05-08 14:00:00,40.62,40.65,40.58,40.6,115192.0,33.4153,33.44,33.3824,33.3989,115192.0
2017-05-08 14:30:00,40.6,40.61,40.56,40.57,140840.0,33.3989,33.4071,33.366,33.3742,140840.0
2017-05-08 15:00:00,40.56,40.57,40.51,40.51,85568.0,33.366,33.3742,33.3248,33.3248,85568.0
2017-05-08 15:30:00,40.52,40.61,40.49,40.57,554653.0,33.3331,33.4071,33.3084,33.3742,554653.0
2017-05-09 09:30:00,40.52,40.65,40.5,40.58,84551.0,33.3331,33.44,33.3166,33.3824,84551.0
2017-05-09 10:00:00,40.59,40.72,40.52,40.66,141097.0,33.3907,33.4976,33.3331,33.4482,141097.0
2017-05-09 10:30:00,40.66,40.67,40.58,40.59,157634.0,33.4482,33.4565,33.3824,33.3907,157634.0
2017-05-09 11:00:00,40.59,40.67,40.58,40.63,97501.0,33.3907,33.4565,33.3824,33.4236,97501.0
2017-05-09 11:30:00,40.64,40.72,40.58,40.71,122484.0,33.4318,33.4976,33.3824,33.4894,122484.0
2017-05-09 12:00:00,40.7,40.71,40.64,40.66,107108.0,33.4811,33.4894,33.4318,33.4482,107108.0
2017-05-09 12:30:00,40.66,40.71,40.6,40.71,116784.0,33.4482,33.4894,33.3989,33.4894,116784.0
2017-05-09 13:00:00,40.71,40.71,40.59,40.59,96220.0,33.4894,33.4894,33.3907,33.3907,96220.0
2017-05-09 13:30:00,40.59,40.66,40.59,40.65,77391.0,33.3907,33.4482,33.3907,33.44,77391.0
2017-05-09 14:00:00,40.65,40.66,40.53,40.55,105226.0,33.44,33.4482,33.3413,33.3577,105226.0
2017-05-09 14:30:00,40.54,40.57,40.5,40.52,178248.0,33.3495,33.3742,33.3166,33.3331,178248.0
2017-05-09 15:00:00,40.52,40.52,40.37,40.4,234209.0,33.3331,33.3331,33.2097,33.2344,234209.0
2017-05-09 15:30:00,40.39,40.4,40.23,40.31,579925.0,33.2261,33.2344,33.0945,33.1603,579925.0
2017-05-10 09:30:00,40.21,40.42,40.15,40.4,98258.0,33.0781,33.2508,33.0287,33.2344,98258.0
2017-05-10 10:00:00,40.4,40.55,40.39,40.42,236341.0,33.2344,33.3577,33.2261,33.2508,236341.0
2017-05-10 10:30:00,40.41,40.54,40.41,40.48,161758.0,33.2426,33.3495,33.2426,33.3002,161758.0
2017-05-10 11:00:00,40.48,40.52,40.46,40.46,94451.0,33.3002,33.3331,33.2837,33.2837,94451.0
2017-05-10 11:30:00,40.47,40.49,40.41,40.42,72943.0,33.2919,33.3084,33.2426,33.2508,72943.0
2017-05-10 12:00:00,40.42,40.51,40.42,40.48,78106.0,33.2508,33.3248,33.2508,33.3002,78106.0
2017-05-10 12:30:00,40.49,40.57,40.46,40.48,134069.0,33.3084,33.3742,33.2837,33.3002,134069.0
2017-05-10 13:00:00,40.48,40.51,40.44,40.48,92812.0,33.3002,33.3248,33.2673,33.3002,92812.0
2017-05-10 13:30:00,40.48,40.56,40.48,40.56,61716.0,33.3002,33.366,33.3002,33.366,61716.0
2017-05-10 14:00:00,40.55,40.58,40.51,40.53,94892.0,33.3577,33.3824,33.3248,33.3413,94892.0
2017-05-10 14:30:00,40.53,40.57,40.52,40.57,119547.0,33.3413,33.3742,33.3331,33.3742,119547.0
2017-05-10 15:00:00,40.57,40.58,40.48,40.48,134414.0,33.3742,33.3824,33.3002,33.3002,134414.0
2017-05-10 15:30:00,40.48,40.54,40.45,40.53,523969.0,33.3002,33.3495,33.2755,33.3413,523969.0
2017-05-11 09:30:00,40.35,40.37,40.17,40.19,148288.0,33.1932,33.2097,33.0451,33.0616,148288.0
2017-05-11 10:00:00,40.19,40.22,40.04,40.05,106410.0,33.0616,33.0863,32.9382,32.9464,106410.0
2017-05-11 10:30:00,40.05,40.12,39.99,40.11,72186.0,32.9464,33.004,32.8971,32.9958,72186.0
2017-05-11 11:00:00,40.11,40.18,40.11,40.16,107250.0,32.9958,33.0534,32.9958,33.0369,107250.0
2017-05-11 11:30:00,40.15,40.18,40.12,40.14,67380.0,33.0287,33.0534,33.004,33.0205,67380.0
2017-05-11 12:00:00,40.15,40.26,40.13,40.26,175049.0,33.0287,33.1192,33.0122,33.1192,175049.0
2017-05-11 12:30:00,40.26,40.27,40.14,40.18,208303.0,33.1192,33.1274,33.0205,33.0534,208303.0
2017-05-11 13:00:00,40.18,40.22,40.16,40.18,42936.0,33.0534,33.0863,33.0369,33.0534,42936.0
2017-05-11 13:30:00,40.18,40.22,40.17,40.2,31364.0,33.0534,33.0863,33.0451,33.0698,31364.0
2017-05-11 14:00:00,40.21,40.27,40.19,40.24,65313.0,33.0781,33.1274,33.0616,33.1027,65313.0
2017-05-11 14:30:00,40.24,40.31,40.24,40.27,117201.0,33.1027,33.1603,33.1027,33.1274,117201.0
2017-05-11 15:00:00,40.27,40.28,40.23,40.25,121342.0,33.1274,33.1356,33.0945,33.111,121342.0
2017-05-11 15:30:00,40.24,40.28,40.23,40.24,469943.0,33.1027,33.1356,33.0945,33.1027,469943.0
2017-05-12 09:30:00,40.1,40.23,39.91,40.2,151842.0,32.9876,33.0945,32.8313,33.0698,151842.0
2017-05-12 10:00:00,40.21,40.22,40.16,40.21,91800.0,33.0781,33.0863,33.0369,33.0781,91800.0
2017-05-12 10:30:00,40.21,40.3,40.19,40.24,185324.0,33.0781,33.1521,33.0616,33.1027,185324.0
2017-05-12 11:00:00,40.24,40.28,40.17,40.2,59107.0,33.1027,33.1356,33.0451,33.0698,59107.0
2017-05-12 11:30:00,40.19,40.26,40.17,40.18,122757.0,33.0616,33.1192,33.0451,33.0534,122757.0
2017-05-12 12:00:00,40.17,40.18,40.12,40.14,46360.0,33.0451,33.0534,33.004,33.0205,46360.0
2017-05-12 12:30:00,40.14,40.15,40.1,40.12,53028.0,33.0205,33.0287,32.9876,33.004,53028.0
2017-05-12 13:00:00,40.12,40.13,40.08,40.1,43418.0,33.004,33.0122,32.9711,32.9876,43418.0
2017-05-12 13:30:00,40.1,40.11,40.08,40.09,37278.0,32.9876,32.9958,32.9711,32.9793,37278.0
2017-05-12 14:00:00,40.09,40.11,40.02,40.02,102549.0,32.9793,32.9958,32.9218,32.9218,102549.0
2017-05-12 14:30:00,40.03,40.04,39.99,40.0,48784.0,32.93,32.9382,32.8971,32.9053,48784.0
2017-05-12 15:00:00,40.0,40.0,39.94,39.94,104541.0,32.9053,32.9053,32.8559,32.8559,104541.0
2017-05-12 15:30:00,39.95,39.99,39.94,39.96,619024.0,32.8642,32.8971,32.8559,32.8724,619024.0
2017-05-15 09:30:00,40.15,40.22,40.04,40.18,257882.0,33.0287,33.0863,32.9382,33.0534,257882.0
2017-05-15 10:00:00,40.19,40.28,40.14,40.17,138201.0,33.0616,33.1356,33.0205,33.0451,138201.0
2017-05-15 10:30:00,40.17,40.2,40.12,40.18,124053.0,33.0451,33.0698,33.004,33.0534,124053.0
2017-05-15 11:00:00,40.18,40.26,40.17,40.25,42158.0,33.0534,33.1192,33.0451,33.111,42158.0
2017-05-15 11:30:00,40.25,40.3,40.24,40.3,51137.0,33.111,33.1521,33.1027,33.1521,51137.0
2017-05-15 12:00:00,40.3,40.33,40.23,40.23,69983.0,33.1521,33.1768,33.0945,33.0945,69983.0
2017-05-15 12:30:00,40.23,40.3,40.2,40.24,162285.0,33.0945,33.1521,33.0698,33.1027,162285.0
2017-05-15 13:00:00,40.25,40.26,40.2,40.23,71194.0,33.111,33.1192,33.0698,33.0945,71194.0
2017-05-15 13:30:00,40.23,40.3,40.23,40.25,113745.0,33.0945,33.1521,33.0945,33.111,113745.0
2017-05-15 14:00:00,40.26,40.26,40.17,40.17,37542.0,33.1192,33.1192,33.0451,33.0451,37542.0
2017-05-15 14:30:00,40.16,40.2,40.16,40.18,93340.0,33.0369,33.0698,33.0369,33.0534,93340.0
2017-05-15 15:00:00,40.18,40.22,40.15,40.17,95495.0,33.0534,33.0863,33.0287,33.0451,95495.0
2017-05-15 15:30:00,40.16,40.24,40.15,40.21,305132.0,33.0369,33.1027,33.0287,33.0781,305132.0
2017-05-16 09:30:00,40.25,40.32,40.13,40.13,316569.0,33.111,33.1685,33.0122,33.0122,316569.0
2017-05-16 10:00:00,40.13,40.16,40.06,40.08,80922.0,33.0122,33.0369,32.9547,32.9711,80922.0
2017-05-16 10:30:00,40.08,40.16,40.07,40.13,125329.0,32.9711,33.0369,32.9629,33.0122,125329.0
2017-05-16 11:00:00,40.13,40.18,40.09,40.15,55961.0,33.0122,33.0534,32.9793,33.0287,55961.0
2017-05-16 11:30:00,40.14,40.23,40.11,40.2,47109.0,33.0205,33.0945,32.9958,33.0698,47109.0
2017-05-16 12:00:00,40.21,40.23,40.18,40.21,40950.0,33.0781,33.0945,33.0534,33.0781,40950.0
2017-05-16 12:30:00,40.21,40.23,40.18,40.22,32668.0,33.0781,33.0945,33.0534,33.0863,32668.0
2017-05-16 13:00:00,40.23,40.23,40.16,40.17,48297.0,33.0945,33.0945,33.0369,33.0451,48297.0
2017-05-16 13:30:00,40.18,40.21,40.14,40.15,41662.0,33.0534,33.0781,33.0205,33.0287,41662.0
2017-05-16 14:00:00,40.15,40.18,40.11,40.15,187229.0,33.0287,33.0534,32.9958,33.0287,187229.0
2017-05-16 14:30:00,40.15,40.15,40.06,40.08,70637.0,33.0287,33.0287,32.9547,32.9711,70637.0
2017-05-16 15:00:00,40.08,40.13,40.06,40.12,112636.0,32.9711,33.0122,32.9547,33.004,112636.0
2017-05-16 15:30:00,40.13,40.16,40.08,40.11,490729.0,33.0122,33.0369,32.9711,32.9958,490729.0
2017-05-17 09:30:00,39.75,40.92,38.75,40.43,459904.0,32.6996,33.6621,31.877,33.259,459904.0
2017-05-17 10:00:00,40.42,40.44,40.28,40.38,119925.0,33.2508,33.2673,33.1356,33.2179,119925.0
2017-05-17 10:30:00,40.38,40.51,40.35,40.42,167588.0,33.2179,33.3248,33.1932,33.2508,167588.0
2017-05-17 11:00:00,40.43,40.71,40.42,40.59,346225.0,33.259,33.4894,33.2508,33.3907,346225.0
2017-05-17 11:30:00,40.59,40.86,40.54,40.84,282745.0,33.3907,33.6128,33.3495,33.5963,282745.0
2017-05-17 12:00:00,40.84,40.9,40.78,40.8,221320.0,33.5963,33.6457,33.547,33.5634,221320.0
2017-05-17 12:30:00,40.8,40.99,40.76,40.91,170878.0,33.5634,33.7197,33.5305,33.6539,170878.0
2017-05-17 13:00:00,40.91,40.93,40.83,40.93,85583.0,33.6539,33.6703,33.5881,33.6703,85583.0
2017-05-17 13:30:00,40.92,40.95,40.85,40.93,92937.0,33.6621,33.6868,33.6045,33.6703,92937.0
2017-05-17 14:00:00,40.93,40.96,40.87,40.91,163556.0,33.6703,33.695,33.621,33.6539,163556.0
2017-05-17 14:30:00,40.92,41.0,40.92,40.99,158578.0,33.6621,33.7279,33.6621,33.7197,158578.0
2017-05-17 15:00:00,41.0,41.11,40.98,41.09,292151.0,33.7279,33.8184,33.7115,33.802,292151.0
2017-05-17 15:30:00,41.08,41.2,41.06,41.17,1048100.0,33.7937,33.8925,33.7773,33.8678,1048100.0
2017-05-18 09:30:00,41.39,41.58,41.25,41.34,583275.0,34.0488,34.2051,33.9336,34.0076,583275.0
2017-05-18 10:00:00,41.34,41.53,41.25,41.47,502754.0,34.0076,34.1639,33.9336,34.1146,502754.0
2017-05-18 10:30:00,41.47,41.6,41.38,41.6,218100.0,34.1146,34.2215,34.0405,34.2215,218100.0
2017-05-18 11:00:00,41.6,41.65,41.51,41.51,210763.0,34.2215,34.2626,34.1475,34.1475,210763.0
2017-05-18 11:30:00,41.51,41.61,41.51,41.53,250764.0,34.1475,34.2297,34.1475,34.1639,250764.0
2017-05-18 12:00:00,41.54,41.59,41.49,41.52,183560.0,34.1722,34.2133,34.131,34.1557,183560.0
2017-05-18 12:30:00,41.51,41.52,41.34,41.4,233310.0,34.1475,34.1557,34.0076,34.057,233310.0
2017-05-18 13:00:00,41.39,41.47,41.34,41.42,133310.0,34.0488,34.1146,34.0076,34.0734,133310.0
2017-05-18 13:30:00,41.41,41.52,41.39,41.49,152814.0,34.0652,34.1557,34.0488,34.131,152814.0
2017-05-18 14:00:00,41.49,41.6,41.49,41.58,142704.0,34.131,34.2215,34.131,34.2051,142704.0
2017-05-18 14:30:00,41.58,41.61,41.52,41.52,159494.0,34.2051,34.2297,34.1557,34.1557,159494.0
2017-05-18 15:00:00,41.53,41.59,41.48,41.56,174680.0,34.1639,34.2133,34.1228,34.1886,174680.0
2017-05-18 15:30:00,41.55,41.65,41.47,41.56,934332.0,34.1804,34.2626,34.1146,34.1886,934332.0
2017-05-19 09:30:00,41.61,41.74,41.26,41.63,462525.0,34.2297,34.3367,33.9418,34.2462,462525.0
2017-05-19 10:00:00,41.64,41.7,41.5,41.54,410193.0,34.2544,34.3038,34.1392,34.1722,410193.0
2017-05-19 10:30:00,41.54,41.56,41.42,41.5,631440.0,34.1722,34.1886,34.0734,34.1392,631440.0
2017-05-19 11:00:00,41.51,41.55,41.46,41.5,181261.0,34.1475,34.1804,34.1063,34.1392,181261.0
2017-05-19 11:30:00,41.51,41.58,41.5,41.55,157611.0,34.1475,34.2051,34.1392,34.1804,157611.0
2017-05-19 12:00:00,41.55,41.57,41.47,41.49,77737.0,34.1804,34.1968,34.1146,34.131,77737.0
2017-05-19 12:30:00,41.5,41.53,41.42,41.42,120383.0,34.1392,34.1639,34.0734,34.0734,120383.0
2017-05-19 13:00:00,41.42,41.44,41.38,41.42,143729.0,34.0734,34.0899,34.0405,34.0734,143729.0
2017-05-19 13:30:00,41.42,41.42,41.37,41.37,109769.0,34.0734,34.0734,34.0323,34.0323,109769.0
2017-05-19 14:00:00,41.37,41.41,41.32,41.35,168770.0,34.0323,34.0652,33.9912,34.0159,168770.0
2017-05-19 14:30:00,41.35,41.42,41.33,41.33,124997.0,34.0159,34.0734,33.9994,33.9994,124997.0
2017-05-19 15:00:00,41.34,41.34,41.11,41.14,385771.0,34.0076,34.0076,33.8184,33.8431,385771.0
2017-05-19 15:30:00,41.13,41.14,41.04,41.1,1198152.0,33.8349,33.8431,33.7608,33.8102,1198152.0
2017-05-22 09:30:00,41.26,41.56,41.26,41.49,170342.0,33.9418,34.1886,33.9418,34.131,170342.0
2017-05-22 10:00:00,41.49,41.58,41.48,41.58,143856.0,34.131,34.2051,34.1228,34.2051,143856.0
2017-05-22 10:30:00,41.58,41.58,41.5,41.55,123496.0,34.2051,34.2051,34.1392,34.1804,123496.0
2017-05-22 11:00:00,41.55,41.66,41.52,41.64,141000.0,34.1804,34.2709,34.1557,34.2544,141000.0
2017-05-22 11:30:00,41.65,41.7,41.63,41.65,96260.0,34.2626,34.3038,34.2462,34.2626,96260.0
2017-05-22 12:00:00,41.65,41.79,41.64,41.73,297828.0,34.2626,34.3778,34.2544,34.3285,297828.0
2017-05-22 12:30:00,41.74,41.75,41.5,41.6,190465.0,34.3367,34.3449,34.1392,34.2215,190465.0
2017-05-22 13:00:00,41.61,41.61,41.54,41.59,208098.0,34.2297,34.2297,34.1722,34.2133,208098.0
2017-05-22 13:30:00,41.59,41.6,41.52,41.54,207336.0,34.2133,34.2215,34.1557,34.1722,207336.0
2017-05-22 14:00:00,41.54,41.57,41.53,41.56,114508.0,34.1722,34.1968,34.1639,34.1886,114508.0
2017-05-22 14:30:00,41.56,41.58,41.52,41.54,110184.0,34.1886,34.2051,34.1557,34.1722,110184.0
2017-05-22 15:00:00,41.54,41.55,41.5,41.53,126191.0,34.1722,34.1804,34.1392,34.1639,126191.0
2017-05-22 15:30:00,41.54,41.55,41.5,41.51,593700.0,34.1722,34.1804,34.1392,34.1475,593700.0
2017-05-23 09:30:00,41.54,41.65,41.37,41.59,817635.0,34.1722,34.2626,34.0323,34.2133,817635.0
2017-05-23 10:00:00,41.58,41.62,41.45,41.53,300666.0,34.2051,34.238,34.0981,34.1639,300666.0
2017-05-23 10:30:00,41.53,41.56,41.49,41.54,355973.0,34.1639,34.1886,34.131,34.1722,355973.0
2017-05-23 11:00:00,41.55,41.6,41.52,41.6,352176.0,34.1804,34.2215,34.1557,34.2215,352176.0
2017-05-23 11:30:00,41.59,41.6,41.55,41.56,160858.0,34.2133,34.2215,34.1804,34.1886,160858.0
2017-05-23 12:00:00,41.55,41.6,41.55,41.57,80564.0,34.1804,34.2215,34.1804,34.1968,80564.0
2017-05-23 12:30:00,41.56,41.59,41.54,41.55,102508.0,34.1886,34.2133,34.1722,34.1804,102508.0
2017-05-23 13:00:00,41.54,41.6,41.52,41.58,210376.0,34.1722,34.2215,34.1557,34.2051,210376.0
2017-05-23 13:30:00,41.59,41.6,41.55,41.59,80336.0,34.2133,34.2215,34.1804,34.2133,80336.0
2017-05-23 14:00:00,41.59,41.59,41.54,41.56,163972.0,34.2133,34.2133,34.1722,34.1886,163972.0
2017-05-23 14:30:00,41.56,41.6,41.55,41.56,151996.0,34.1886,34.2215,34.1804,34.1886,151996.0
2017-05-23 15:00:00,41.56,41.61,41.53,41.55,206604.0,34.1886,34.2297,34.1639,34.1804,206604.0
2017-05-23 15:30:00,41.55,41.59,41.53,41.55,584726.0,34.1804,34.2133,34.1639,34.1804,584726.0
2017-05-24 09:30:00,41.57,41.64,41.53,41.63,253465.0,34.1968,34.2544,34.1639,34.2462,253465.0
2017-05-24 10:00:00,41.63,41.78,41.6,41.74,203454.0,34.2462,34.3696,34.2215,34.3367,203454.0
2017-05-24 10:30:00,41.73,41.74,41.67,41.69,102597.0,34.3285,34.3367,34.2791,34.2955,102597.0
2017-05-24 11:00:00,41.7,41.7,41.66,41.68,99077.0,34.3038,34.3038,34.2709,34.2873,99077.0
2017-05-24 11:30:00,41.68,41.7,41.63,41.65,156470.0,34.2873,34.3038,34.2462,34.2626,156470.0
2017-05-24 12:00:00,41.65,41.66,41.61,41.64,115888.0,34.2626,34.2709,34.2297,34.2544,115888.0
2017-05-24 12:30:00,41.65,41.7,41.62,41.69,134368.0,34.2626,34.3038,34.238,34.2955,134368.0
2017-05-24 13:00:00,41.69,41.69,41.66,41.68,58998.0,34.2955,34.2955,34.2709,34.2873,58998.0
2017-05-24 13:30:00,41.69,41.69,41.66,41.69,48277.0,34.2955,34.2955,34.2709,34.2955,48277.0
2017-05-24 14:00:00,41.69,41.8,41.67,41.75,172462.0,34.2955,34.386,34.2791,34.3449,172462.0
2017-05-24 14:30:00,41.74,41.76,41.73,41.75,62540.0,34.3367,34.3531,34.3285,34.3449,62540.0
2017-05-24 15:00:00,41.75,41.75,41.69,41.75,128829.0,34.3449,34.3449,34.2955,34.3449,128829.0
2017-05-24 15:30:00,41.75,41.85,41.74,41.82,371226.0,34.3449,34.4272,34.3367,34.4025,371226.0
2017-05-25 09:30:00,41.93,42.05,41.84,41.95,110985.0,34.493,34.5917,34.4189,34.5094,110985.0
2017-05-25 10:00:00,41.95,41.99,41.89,41.96,84476.0,34.5094,34.5423,34.4601,34.5177,84476.0
2017-05-25 10:30:00,41.97,42.08,41.96,42.02,144874.0,34.5259,34.6164,34.5177,34.567,144874.0
2017-05-25 11:00:00,42.02,42.23,42.01,42.2,95962.0,34.567,34.7398,34.5588,34.7151,95962.0
2017-05-25 11:30:00,42.2,42.21,42.12,42.17,77600.0,34.7151,34.7233,34.6493,34.6904,77600.0
2017-05-25 12:00:00,42.18,42.29,42.17,42.25,53082.0,34.6986,34.7891,34.6904,34.7562,53082.0
2017-05-25 12:30:00,42.25,42.35,42.24,42.34,51522.0,34.7562,34.8385,34.748,34.8303,51522.0
2017-05-25 13:00:00,42.34,42.35,42.28,42.31,150931.0,34.8303,34.8385,34.7809,34.8056,150931.0
2017-05-25 13:30:00,42.31,42.32,42.28,42.3,60863.0,34.8056,34.8138,34.7809,34.7974,60863.0
2017-05-25 14:00:00,42.3,42.34,42.29,42.3,90142.0,34.7974,34.8303,34.7891,34.7974,90142.0
2017-05-25 14:30:00,42.3,42.31,42.28,42.28,101596.0,34.7974,34.8056,34.7809,34.7809,101596.0
2017-05-25 15:00:00,42.29,42.3,42.27,42.3,70331.0,34.7891,34.7974,34.7727,34.7974,70331.0
2017-05-25 15:30:00,42.3,42.31,42.25,42.27,447423.0,34.7974,34.8056,34.7562,34.7727,447423.0
2017-05-26 09:30:00,42.32,42.32,42.19,42.19,106385.0,34.8138,34.8138,34.7069,34.7069,106385.0
2017-05-26 10:00:00,42.19,42.27,42.15,42.25,142009.0,34.7069,34.7727,34.674,34.7562,142009.0
2017-05-26 10:30:00,42.25,42.33,42.24,42.28,58890.0,34.7562,34.822,34.748,34.7809,58890.0
2017-05-26 11:00:00,42.29,42.33,42.27,42.33,76436.0,34.7891,34.822,34.7727,34.822,76436.0
2017-05-26 11:30:00,42.32,42.34,42.3,42.3,58734.0,34.8138,34.8303,34.7974,34.7974,58734.0
2017-05-26 12:00:00,42.3,42.35,42.26,42.35,56513.0,34.7974,34.8385,34.7645,34.8385,56513.0
2017-05-26 12:30:00,42.34,42.43,42.33,42.41,27308.0,34.8303,34.9043,34.822,34.8878,27308.0
2017-05-26 13:00:00,42.41,42.44,42.38,42.4,44275.0,34.8878,34.9125,34.8632,34.8796,44275.0
2017-05-26 13:30:00,42.4,42.42,42.36,42.36,25821.0,34.8796,34.8961,34.8467,34.8467,25821.0
2017-05-26 14:00:00,42.37,42.39,42.33,42.33,47672.0,34.8549,34.8714,34.822,34.822,47672.0
2017-05-26 14:30:00,42.33,42.34,42.29,42.33,58134.0,34.822,34.8303,34.7891,34.822,58134.0
2017-05-26 15:00:00,42.33,42.34,42.28,42.29,73058.0,34.822,34.8303,34.7809,34.7891,73058.0
2017-05-26 15:30:00,42.29,42.31,42.24,42.3,460123.0,34.7891,34.8056,34.748,34.7974,460123.0
2017-05-30 09:30:00,42.14,42.31,42.1,42.26,86563.0,34.6657,34.8056,34.6328,34.7645,86563.0
2017-05-30 10:00:00,42.26,42.29,42.16,42.19,42644.0,34.7645,34.7891,34.6822,34.7069,42644.0
2017-05-30 10:30:00,42.19,42.3,42.19,42.28,54740.0,34.7069,34.7974,34.7069,34.7809,54740.0
2017-05-30 11:00:00,42.29,42.31,42.2,42.21,78888.0,34.7891,34.8056,34.7151,34.7233,78888.0
2017-05-30 11:30:00,42.21,42.25,42.17,42.23,66531.0,34.7233,34.7562,34.6904,34.7398,66531.0
2017-05-30 12:00:00,42.24,42.26,42.19,42.24,118007.0,34.748,34.7645,34.7069,34.748,118007.0
2017-05-30 12:30:00,42.23,42.33,42.23,42.28,53741.0,34.7398,34.822,34.7398,34.7809,53741.0
2017-05-30 13:00:00,42.28,42.29,42.23,42.23,42499.0,34.7809,34.7891,34.7398,34.7398,42499.0
2017-05-30 13:30:00,42.23,42.25,42.21,42.22,55343.0,34.7398,34.7562,34.7233,34.7315,55343.0
2017-05-30 14:00:00,42.23,42.25,42.22,42.23,60978.0,34.7398,34.7562,34.7315,34.7398,60978.0
2017-05-30 14:30:00,42.23,42.25,42.23,42.25,39755.0,34.7398,34.7562,34.7398,34.7562,39755.0
2017-05-30 15:00:00,42.25,42.29,42.21,42.27,136940.0,34.7562,34.7891,34.7233,34.7727,136940.0
2017-05-30 15:30:00,42.28,42.28,42.2,42.23,409898.0,34.7809,34.7809,34.7151,34.7398,409898.0
2017-05-31 09:30:00,42.26,42.39,42.17,42.27,211404.0,34.7645,34.8714,34.6904,34.7727,211404.0
2017-05-31 10:00:00,42.27,42.31,42.19,42.25,214475.0,34.7727,34.8056,34.7069,34.7562,214475.0
2017-05-31 10:30:00,42.26,42.42,42.25,42.37,202458.0,34.7645,34.8961,34.7562,34.8549,202458.0
2017-05-31 11:00:00,42.36,42.37,42.27,42.31,283697.0,34.8467,34.8549,34.7727,34.8056,283697.0
2017-05-31 11:30:00,42.32,42.32,42.24,42.25,158689.0,34.8138,34.8138,34.748,34.7562,158689.0
2017-05-31 12:00:00,42.24,42.26,42.21,42.26,127496.0,34.748,34.7645,34.7233,34.7645,127496.0
2017-05-31 12:30:00,42.26,42.3,42.19,42.3,84043.0,34.7645,34.7974,34.7069,34.7974,84043.0
2017-05-31 13:00:00,42.29,42.3,42.21,42.25,89789.0,34.7891,34.7974,34.7233,34.7562,89789.0
2017-05-31 13:30:00,42.25,42.29,42.24,42.26,118422.0,34.7562,34.7891,34.748,34.7645,118422.0
2017-05-31 14:00:00,42.26,42.26,42.19,42.2,130386.0,34.7645,34.7645,34.7069,34.7151,130386.0
2017-05-31 14:30:00,42.2,42.27,42.19,42.23,164998.0,34.7151,34.7727,34.7069,34.7398,164998.0
2017-05-31 15:00:00,42.23,42.35,42.23,42.34,160788.0,34.7398,34.8385,34.7398,34.8303,160788.0
2017-05-31 15:30:00,42.33,42.46,42.32,42.42,396206.0,34.822,34.929,34.8138,34.8961,396206.0
2017-06-01 09:30:00,42.49,42.52,42.4,42.43,183991.0,34.9537,34.9783,34.8796,34.9043,183991.0
2017-06-01 10:00:00,42.43,42.46,42.32,42.38,191642.0,34.9043,34.929,34.8138,34.8632,191642.0
2017-06-01 10:30:00,42.38,42.42,42.32,42.39,78310.0,34.8632,34.8961,34.8138,34.8714,78310.0
2017-06-01 11:00:00,42.39,42.46,42.37,42.45,82517.0,34.8714,34.929,34.8549,34.9208,82517.0
2017-06-01 11:30:00,42.46,42.53,42.45,42.45,113092.0,34.929,34.9866,34.9208,34.9208,113092.0
2017-06-01 12:00:00,42.45,42.47,42.41,42.44,92606.0,34.9208,34.9372,34.8878,34.9125,92606.0
2017-06-01 12:30:00,42.44,42.64,42.42,42.63,172124.0,34.9125,35.0771,34.8961,35.0688,172124.0
2017-06-01 13:00:00,42.63,42.63,42.55,42.57,140612.0,35.0688,35.0688,35.003,35.0195,140612.0
2017-06-01 13:30:00,42.57,42.66,42.56,42.65,151368.0,35.0195,35.0935,35.0112,35.0853,151368.0
2017-06-01 14:00:00,42.64,42.68,42.57,42.66,176070.0,35.0771,35.11,35.0195,35.0935,176070.0
2017-06-01 14:30:00,42.66,42.67,42.6,42.61,85777.0,35.0935,35.1017,35.0441,35.0524,85777.0
2017-06-01 15:00:00,42.61,42.67,42.6,42.63,123634.0,35.0524,35.1017,35.0441,35.0688,123634.0
2017-06-01 15:30:00,42.63,42.75,42.62,42.75,351897.0,35.0688,35.1675,35.0606,35.1675,351897.0
2017-06-02 09:30:00,42.79,42.87,42.69,42.73,81090.0,35.2004,35.2663,35.1182,35.1511,81090.0
2017-06-02 10:00:00,42.73,42.91,42.73,42.9,194076.0,35.1511,35.2992,35.1511,35.2909,194076.0
2017-06-02 10:30:00,42.9,42.94,42.88,42.9,67755.0,35.2909,35.3238,35.2745,35.2909,67755.0
2017-06-02 11:00:00,42.9,42.91,42.77,42.85,61006.0,35.2909,35.2992,35.184,35.2498,61006.0
2017-06-02 11:30:00,42.86,42.97,42.84,42.94,110148.0,35.258,35.3485,35.2416,35.3238,110148.0
2017-06-02 12:00:00,42.94,42.97,42.9,42.96,103685.0,35.3238,35.3485,35.2909,35.3403,103685.0
2017-06-02 12:30:00,42.95,43.06,42.95,43.05,85302.0,35.3321,35.4226,35.3321,35.4143,85302.0
2017-06-02 13:00:00,43.05,43.06,42.96,43.0,121540.0,35.4143,35.4226,35.3403,35.3732,121540.0
2017-06-02 13:30:00,43.0,43.07,42.99,43.04,148853.0,35.3732,35.4308,35.365,35.4061,148853.0
2017-06-02 14:00:00,43.05,43.08,42.94,43.08,287732.0,35.4143,35.439,35.3238,35.439,287732.0
2017-06-02 14:30:00,43.08,43.14,43.01,43.03,131961.0,35.439,35.4884,35.3814,35.3979,131961.0
2017-06-02 15:00:00,43.04,43.06,43.01,43.06,82227.0,35.4061,35.4226,35.3814,35.4226,82227.0
2017-06-02 15:30:00,43.06,43.1,43.02,43.07,568945.0,35.4226,35.4555,35.3897,35.4308,568945.0
2017-06-05 09:30:00,43.04,43.19,42.89,43.19,107852.0,35.4061,35.5295,35.2827,35.5295,107852.0
2017-06-05 10:00:00,43.17,43.21,43.09,43.19,84449.0,35.513,35.546,35.4472,35.5295,84449.0
2017-06-05 10:30:00,43.18,43.22,43.13,43.18,98919.0,35.5213,35.5542,35.4801,35.5213,98919.0
2017-06-05 11:00:00,43.18,43.18,43.08,43.12,116273.0,35.5213,35.5213,35.439,35.4719,116273.0
2017-06-05 11:30:00,43.12,43.17,43.06,43.16,67412.0,35.4719,35.513,35.4226,35.5048,67412.0
2017-06-05 12:00:00,43.16,43.17,43.09,43.13,63604.0,35.5048,35.513,35.4472,35.4801,63604.0
2017-06-05 12:30:00,43.13,43.16,43.08,43.09,67850.0,35.4801,35.5048,35.439,35.4472,67850.0
2017-06-05 13:00:00,43.08,43.15,43.08,43.12,84567.0,35.439,35.4966,35.439,35.4719,84567.0
2017-06-05 13:30:00,43.13,43.19,43.1,43.17,82300.0,35.4801,35.5295,35.4555,35.513,82300.0
2017-06-05 14:00:00,43.16,43.18,43.13,43.16,85155.0,35.5048,35.5213,35.4801,35.5048,85155.0
2017-06-05 14:30:00,43.16,43.2,43.15,43.18,113313.0,35.5048,35.5377,35.4966,35.5213,113313.0
2017-06-05 15:00:00,43.17,43.19,43.12,43.14,136719.0,35.513,35.5295,35.4719,35.4884,136719.0
2017-06-05 15:30:00,43.14,43.19,43.05,43.07,299771.0,35.4884,35.5295,35.4143,35.4308,299771.0
2017-06-06 09:30:00,42.91,43.11,42.85,43.06,88562.0,35.2992,35.4637,35.2498,35.4226,88562.0
2017-06-06 10:00:00,43.06,43.22,43.01,43.21,127114.0,35.4226,35.5542,35.3814,35.546,127114.0
2017-06-06 10:30:00,43.21,43.22,43.13,43.18,82390.0,35.546,35.5542,35.4801,35.5213,82390.0
2017-06-06 11:00:00,43.17,43.24,43.17,43.2,113777.0,35.513,35.5706,35.513,35.5377,113777.0
2017-06-06 11:30:00,43.2,43.25,43.19,43.23,105941.0,35.5377,35.5789,35.5295,35.5624,105941.0
2017-06-06 12:00:00,43.23,43.26,43.13,43.14,53108.0,35.5624,35.5871,35.4801,35.4884,53108.0
2017-06-06 12:30:00,43.14,43.14,43.07,43.08,67185.0,35.4884,35.4884,35.4308,35.439,67185.0
2017-06-06 13:00:00,43.09,43.11,43.01,43.04,63378.0,35.4472,35.4637,35.3814,35.4061,63378.0
2017-06-06 13:30:00,43.05,43.06,43.02,43.02,66373.0,35.4143,35.4226,35.3897,35.3897,66373.0
2017-06-06 14:00:00,43.03,43.08,42.99,43.01,91804.0,35.3979,35.439,35.365,35.3814,91804.0
2017-06-06 14:30:00,43.01,43.05,42.92,42.92,139356.0,35.3814,35.4143,35.3074,35.3074,139356.0
2017-06-06 15:00:00,42.93,42.99,42.92,42.96,136721.0,35.3156,35.365,35.3074,35.3403,136721.0
2017-06-06 15:30:00,42.96,43.0,42.92,42.95,373511.0,35.3403,35.3732,35.3074,35.3321,373511.0
2017-06-07 09:30:00,43.21,43.23,43.0,43.06,109061.0,35.546,35.5624,35.3732,35.4226,109061.0
2017-06-07 10:00:00,43.07,43.19,43.01,43.13,138685.0,35.4308,35.5295,35.3814,35.4801,138685.0
2017-06-07 10:30:00,43.13,43.16,43.11,43.13,113099.0,35.4801,35.5048,35.4637,35.4801,113099.0
2017-06-07 11:00:00,43.12,43.15,43.0,43.01,73571.0,35.4719,35.4966,35.3732,35.3814,73571.0
2017-06-07 11:30:00,43.02,43.09,42.98,43.08,112366.0,35.3897,35.4472,35.3567,35.439,112366.0
2017-06-07 12:00:00,43.07,43.1,43.04,43.06,54185.0,35.4308,35.4555,35.4061,35.4226,54185.0
2017-06-07 12:30:00,43.05,43.08,43.03,43.07,62419.0,35.4143,35.439,35.3979,35.4308,62419.0
2017-06-07 13:00:00,43.07,43.08,43.04,43.06,54969.0,35.4308,35.439,35.4061,35.4226,54969.0
2017-06-07 13:30:00,43.06,43.09,43.03,43.05,81847.0,35.4226,35.4472,35.3979,35.4143,81847.0
2017-06-07 14:00:00,43.05,43.06,42.99,43.03,88334.0,35.4143,35.4226,35.365,35.3979,88334.0
2017-06-07 14:30:00,43.04,43.08,43.0,43.01,95093.0,35.4061,35.439,35.3732,35.3814,95093.0
2017-06-07 15:00:00,43.02,43.03,42.96,43.02,87581.0,35.3897,35.3979,35.3403,35.3897,87581.0
2017-06-07 15:30:00,43.02,43.03,42.93,42.94,304582.0,35.3897,35.3979,35.3156,35.3238,304582.0
2017-06-08 09:30:00,43.04,43.09,42.94,43.0,99751.0,35.4061,35.4472,35.3238,35.3732,99751.0
2017-06-08 10:00:00,43.01,43.11,42.97,42.99,162250.0,35.3814,35.4637,35.3485,35.365,162250.0
2017-06-08 10:30:00,43.0,43.03,42.96,43.01,81951.0,35.3732,35.3979,35.3403,35.3814,81951.0
2017-06-08 11:00:00,43.02,43.11,43.0,43.09,109210.0,35.3897,35.4637,35.3732,35.4472,109210.0
2017-06-08 11:30:00,43.09,43.11,43.05,43.07,115474.0,35.4472,35.4637,35.4143,35.4308,115474.0
2017-06-08 12:00:00,43.08,43.13,43.06,43.08,328317.0,35.439,35.4801,35.4226,35.439,328317.0
2017-06-08 12:30:00,43.07,43.08,43.01,43.03,151665.0,35.4308,35.439,35.3814,35.3979,151665.0
2017-06-08 13:00:00,43.04,43.04,42.95,42.97,184331.0,35.4061,35.4061,35.3321,35.3485,184331.0
2017-06-08 13:30:00,42.97,43.06,42.95,43.05,132531.0,35.3485,35.4226,35.3321,35.4143,132531.0
2017-06-08 14:00:00,43.05,43.06,42.96,42.98,197995.0,35.4143,35.4226,35.3403,35.3567,197995.0
2017-06-08 14:30:00,42.98,42.98,42.8,42.91,225952.0,35.3567,35.3567,35.2087,35.2992,225952.0
2017-06-08 15:00:00,42.91,42.97,42.9,42.97,200441.0,35.2992,35.3485,35.2909,35.3485,200441.0
2017-06-08 15:30:00,42.96,43.07,42.92,43.05,522066.0,35.3403,35.4308,35.3074,35.4143,522066.0
2017-06-09 09:30:00,43.12,43.23,43.02,43.23,81806.0,35.4719,35.5624,35.3897,35.5624,81806.0
2017-06-09 10:00:00,43.24,43.29,43.2,43.28,143512.0,35.5706,35.6118,35.5377,35.6035,143512.0
2017-06-09 10:30:00,43.28,43.43,43.28,43.37,122712.0,35.6035,35.7269,35.6035,35.6776,122712.0
2017-06-09 11:00:00,43.37,43.46,43.35,43.4,116098.0,35.6776,35.7516,35.6611,35.7023,116098.0
2017-06-09 11:30:00,43.39,43.4,43.31,43.34,79223.0,35.694,35.7023,35.6282,35.6529,79223.0
2017-06-09 12:00:00,43.34,43.47,43.34,43.45,97956.0,35.6529,35.7598,35.6529,35.7434,97956.0
2017-06-09 12:30:00,43.46,43.47,43.35,43.37,93655.0,35.7516,35.7598,35.6611,35.6776,93655.0
2017-06-09 13:00:00,43.36,43.39,43.32,43.37,79852.0,35.6693,35.694,35.6364,35.6776,79852.0
2017-06-09 13:30:00,43.36,43.41,43.27,43.3,105365.0,35.6693,35.7105,35.5953,35.62,105365.0
2017-06-09 14:00:00,43.3,43.39,43.26,43.27,160912.0,35.62,35.694,35.5871,35.5953,160912.0
2017-06-09 14:30:00,43.27,43.3,43.18,43.28,144914.0,35.5953,35.62,35.5213,35.6035,144914.0
2017-06-09 15:00:00,43.29,43.33,43.21,43.28,199833.0,35.6118,35.6447,35.546,35.6035,199833.0
2017-06-09 15:30:00,43.29,43.52,43.25,43.47,421340.0,35.6118,35.801,35.5789,35.7598,421340.0
2017-06-12 09:30:00,43.44,43.6,43.2,43.25,210294.0,35.7352,35.8668,35.5377,35.5789,210294.0
2017-06-12 10:00:00,43.26,43.37,43.14,43.26,253677.0,35.5871,35.6776,35.4884,35.5871,253677.0
2017-06-12 10:30:00,43.27,43.49,43.25,43.48,155293.0,35.5953,35.7763,35.5789,35.7681,155293.0
2017-06-12 11:00:00,43.47,43.5,43.38,43.4,186782.0,35.7598,35.7845,35.6858,35.7023,186782.0
2017-06-12 11:30:00,43.41,43.5,43.37,43.49,130428.0,35.7105,35.7845,35.6776,35.7763,130428.0
2017-06-12 12:00:00,43.5,43.62,43.48,43.62,83629.0,35.7845,35.8832,35.7681,35.8832,83629.0
2017-06-12 12:30:00,43.62,43.67,43.52,43.55,181523.0,35.8832,35.9244,35.801,35.8256,181523.0
2017-06-12 13:00:00,43.55,43.61,43.54,43.57,77796.0,35.8256,35.875,35.8174,35.8421,77796.0
2017-06-12 13:30:00,43.57,43.61,43.56,43.57,124971.0,35.8421,35.875,35.8339,35.8421,124971.0
2017-06-12 14:00:00,43.56,43.64,43.53,43.55,108378.0,35.8339,35.8997,35.8092,35.8256,108378.0
2017-06-12 14:30:00,43.55,43.61,43.54,43.59,81163.0,35.8256,35.875,35.8174,35.8586,81163.0
2017-06-12 15:00:00,43.59,43.63,43.58,43.6,160177.0,35.8586,35.8915,35.8503,35.8668,160177.0
2017-06-12 15:30:00,43.59,43.7,43.59,43.67,652301.0,35.8586,35.949,35.8586,35.9244,652301.0
2017-06-13 09:30:00,43.68,43.82,43.61,43.78,204300.0,35.9326,36.0478,35.875,36.0149,204300.0
2017-06-13 10:00:00,43.8,43.81,43.66,43.7,222058.0,36.0313,36.0395,35.9161,35.949,222058.0
2017-06-13 10:30:00,43.7,43.71,43.6,43.62,258506.0,35.949,35.9573,35.8668,35.8832,258506.0
2017-06-13 11:00:00,43.62,43.69,43.61,43.65,180600.0,35.8832,35.9408,35.875,35.9079,180600.0
2017-06-13 11:30:00,43.66,43.67,43.6,43.66,80659.0,35.9161,35.9244,35.8668,35.9161,80659.0
2017-06-13 12:00:00,43.66,43.71,43.62,43.63,133687.0,35.9161,35.9573,35.8832,35.8915,133687.0
2017-06-13 12:30:00,43.63,43.69,43.63,43.66,103813.0,35.8915,35.9408,35.8915,35.9161,103813.0
2017-06-13 13:00:00,43.66,43.79,43.64,43.67,94838.0,35.9161,36.0231,35.8997,35.9244,94838.0
2017-06-13 13:30:00,43.67,43.72,43.65,43.71,103897.0,35.9244,35.9655,35.9079,35.9573,103897.0
2017-06-13 14:00:00,43.7,43.73,43.65,43.66,129079.0,35.949,35.9737,35.9079,35.9161,129079.0
2017-06-13 14:30:00,43.66,43.67,43.54,43.58,148759.0,35.9161,35.9244,35.8174,35.8503,148759.0
2017-06-13 15:00:00,43.58,43.69,43.57,43.69,107019.0,35.8503,35.9408,35.8421,35.9408,107019.0
2017-06-13 15:30:00,43.69,43.69,43.6,43.61,508333.0,35.9408,35.9408,35.8668,35.875,508333.0
2017-06-14 09:30:00,43.53,44.4,43.47,44.39,274068.0,35.8092,36.5249,35.7598,36.5167,274068.0
2017-06-14 10:00:00,44.38,44.52,44.23,44.32,421097.0,36.5084,36.6236,36.385,36.4591,421097.0
2017-06-14 10:30:00,44.32,44.34,44.17,44.21,159551.0,36.4591,36.4755,36.3357,36.3686,159551.0
2017-06-14 11:00:00,44.21,44.37,44.19,44.35,209824.0,36.3686,36.5002,36.3521,36.4838,209824.0
2017-06-14 11:30:00,44.35,44.4,44.3,44.34,172304.0,36.4838,36.5249,36.4426,36.4755,172304.0
2017-06-14 12:00:00,44.35,44.41,44.28,44.41,147625.0,36.4838,36.5331,36.4262,36.5331,147625.0
2017-06-14 12:30:00,44.4,44.48,44.35,44.46,116377.0,36.5249,36.5907,36.4838,36.5742,116377.0
2017-06-14 13:00:00,44.45,44.47,44.36,44.4,83085.0,36.566,36.5825,36.492,36.5249,83085.0
2017-06-14 13:30:00,44.39,44.39,44.24,44.26,148712.0,36.5167,36.5167,36.3933,36.4097,148712.0
2017-06-14 14:00:00,44.26,44.37,44.24,44.36,135768.0,36.4097,36.5002,36.3933,36.492,135768.0
2017-06-14 14:30:00,44.36,44.42,44.29,44.34,125511.0,36.492,36.5413,36.4344,36.4755,125511.0
2017-06-14 15:00:00,44.34,44.41,44.3,44.36,157541.0,36.4755,36.5331,36.4426,36.492,157541.0
2017-06-14 15:30:00,44.36,44.49,44.35,44.41,568360.0,36.492,36.5989,36.4838,36.5331,568360.0
2017-06-15 09:30:00,44.38,44.57,44.28,44.44,183078.0,36.5084,36.6647,36.4262,36.5578,183078.0
2017-06-15 10:00:00,44.44,44.48,44.37,44.44,189552.0,36.5578,36.5907,36.5002,36.5578,189552.0
2017-06-15 10:30:00,44.44,44.55,44.4,44.55,213709.0,36.5578,36.6483,36.5249,36.6483,213709.0
2017-06-15 11:00:00,44.56,44.64,44.54,44.64,102348.0,36.6565,36.7223,36.6401,36.7223,102348.0
2017-06-15 11:30:00,44.64,44.65,44.58,44.58,68472.0,36.7223,36.7305,36.673,36.673,68472.0
2017-06-15 12:00:00,44.58,44.59,44.48,44.51,43284.0,36.673,36.6812,36.5907,36.6154,43284.0
2017-06-15 12:30:00,44.51,44.55,44.5,44.54,61467.0,36.6154,36.6483,36.6071,36.6401,61467.0
2017-06-15 13:00:00,44.54,44.56,44.5,44.54,85714.0,36.6401,36.6565,36.6071,36.6401,85714.0
2017-06-15 13:30:00,44.53,44.54,44.49,44.52,138098.0,36.6318,36.6401,36.5989,36.6236,138098.0
2017-06-15 14:00:00,44.53,44.6,44.51,44.59,84305.0,36.6318,36.6894,36.6154,36.6812,84305.0
2017-06-15 14:30:00,44.59,44.65,44.58,44.64,87726.0,36.6812,36.7305,36.673,36.7223,87726.0
2017-06-15 15:00:00,44.63,44.7,44.62,44.69,128331.0,36.7141,36.7717,36.7059,36.7634,128331.0
2017-06-15 15:30:00,44.69,44.74,44.65,44.74,594228.0,36.7634,36.8046,36.7305,36.8046,594228.0
2017-06-16 09:30:00,44.76,44.83,44.57,44.6,454388.0,36.821,36.8786,36.6647,36.6894,454388.0
2017-06-16 10:00:00,44.6,44.65,44.53,44.62,134223.0,36.6894,36.7305,36.6318,36.7059,134223.0
2017-06-16 10:30:00,44.61,44.86,44.6,44.83,247051.0,36.6976,36.9033,36.6894,36.8786,247051.0
2017-06-16 11:00:00,44.83,44.88,44.77,44.79,113047.0,36.8786,36.9197,36.8293,36.8457,113047.0
2017-06-16 11:30:00,44.8,44.8,44.68,44.7,91253.0,36.8539,36.8539,36.7552,36.7717,91253.0
2017-06-16 12:00:00,44.7,44.77,44.69,44.76,44179.0,36.7717,36.8293,36.7634,36.821,44179.0
2017-06-16 12:30:00,44.76,44.76,44.71,44.72,49644.0,36.821,36.821,36.7799,36.7881,49644.0
2017-06-16 13:00:00,44.72,44.72,44.68,44.71,47232.0,36.7881,36.7881,36.7552,36.7799,47232.0
2017-06-16 13:30:00,44.71,44.74,44.63,44.74,117391.0,36.7799,36.8046,36.7141,36.8046,117391.0
2017-06-16 14:00:00,44.73,44.75,44.68,44.71,174385.0,36.7964,36.8128,36.7552,36.7799,174385.0
2017-06-16 14:30:00,44.71,44.76,44.7,44.75,76425.0,36.7799,36.821,36.7717,36.8128,76425.0
2017-06-16 15:00:00,44.75,44.79,44.73,44.79,121115.0,36.8128,36.8457,36.7964,36.8457,121115.0
2017-06-16 15:30:00,44.79,44.85,44.78,44.83,371616.0,36.8457,36.8951,36.8375,36.8786,371616.0
2017-06-19 09:30:00,45.04,45.04,44.78,44.89,163193.0,37.0514,37.0514,36.8375,36.928,163193.0
2017-06-19 10:00:00,44.89,45.0,44.88,44.93,180612.0,36.928,37.0185,36.9197,36.9609,180612.0
2017-06-19 10:30:00,44.93,44.97,44.83,44.84,129775.0,36.9609,36.9938,36.8786,36.8868,129775.0
2017-06-19 11:00:00,44.83,44.86,44.78,44.8,244799.0,36.8786,36.9033,36.8375,36.8539,244799.0
2017-06-19 11:30:00,44.8,44.91,44.78,44.9,114537.0,36.8539,36.9444,36.8375,36.9362,114537.0
2017-06-19 12:00:00,44.9,44.9,44.82,44.84,109541.0,36.9362,36.9362,36.8704,36.8868,109541.0
2017-06-19 12:30:00,44.84,44.85,44.69,44.69,133330.0,36.8868,36.8951,36.7634,36.7634,133330.0
2017-06-19 13:00:00,44.7,44.73,44.63,44.71,213561.0,36.7717,36.7964,36.7141,36.7799,213561.0
2017-06-19 13:30:00,44.71,44.73,44.65,44.66,114199.0,36.7799,36.7964,36.7305,36.7388,114199.0
2017-06-19 14:00:00,44.66,44.68,44.57,44.58,145858.0,36.7388,36.7552,36.6647,36.673,145858.0
2017-06-19 14:30:00,44.59,44.59,44.41,44.45,209321.0,36.6812,36.6812,36.5331,36.566,209321.0
2017-06-19 15:00:00,44.46,44.58,44.44,44.58,235494.0,36.5742,36.673,36.5578,36.673,235494.0
2017-06-19 15:30:00,44.58,44.74,44.56,44.71,761698.0,36.673,36.8046,36.6565,36.7799,761698.0
2017-06-20 09:30:00,44.72,44.82,44.62,44.65,118517.0,36.7881,36.8704,36.7059,36.7305,118517.0
2017-06-20 10:00:00,44.65,44.66,44.54,44.55,154124.0,36.7305,36.7388,36.6401,36.6483,154124.0
2017-06-20 10:30:00,44.55,44.61,44.51,44.6,170547.0,36.6483,36.6976,36.6154,36.6894,170547.0
2017-06-20 11:00:00,44.59,44.62,44.55,44.57,93556.0,36.6812,36.7059,36.6483,36.6647,93556.0
2017-06-20 11:30:00,44.57,44.6,44.49,44.52,152364.0,36.6647,36.6894,36.5989,36.6236,152364.0
2017-06-20 12:00:00,44.52,44.55,44.47,44.49,82485.0,36.6236,36.6483,36.5825,36.5989,82485.0
2017-06-20 12:30:00,44.49,44.55,44.48,44.55,80444.0,36.5989,36.6483,36.5907,36.6483,80444.0
2017-06-20 13:00:00,44.55,44.55,44.5,44.54,103221.0,36.6483,36.6483,36.6071,36.6401,103221.0
2017-06-20 13:30:00,44.54,44.55,44.52,44.53,66220.0,36.6401,36.6483,36.6236,36.6318,66220.0
2017-06-20 14:00:00,44.53,44.53,44.44,44.46,57471.0,36.6318,36.6318,36.5578,36.5742,57471.0
2017-06-20 14:30:00,44.46,44.48,44.44,44.46,90597.0,36.5742,36.5907,36.5578,36.5742,90597.0
2017-06-20 15:00:00,44.46,44.5,44.44,44.5,89629.0,36.5742,36.6071,36.5578,36.6071,89629.0
2017-06-20 15:30:00,44.49,44.5,44.37,44.4,342885.0,36.5989,36.6071,36.5002,36.5249,342885.0
2017-06-21 09:30:00,44.58,44.58,44.36,44.42,149309.0,36.673,36.673,36.492,36.5413,149309.0
2017-06-21 10:00:00,44.42,44.51,44.41,44.41,145985.0,36.5413,36.6154,36.5331,36.5331,145985.0
2017-06-21 10:30:00,44.41,44.53,44.38,44.51,360731.0,36.5331,36.6318,36.5084,36.6154,360731.0
2017-06-21 11:00:00,44.51,44.52,44.38,44.41,250582.0,36.6154,36.6236,36.5084,36.5331,250582.0
2017-06-21 11:30:00,44.42,44.51,44.41,44.46,102138.0,36.5413,36.6154,36.5331,36.5742,102138.0
2017-06-21 12:00:00,44.47,44.53,44.44,44.5,220036.0,36.5825,36.6318,36.5578,36.6071,220036.0
2017-06-21 12:30:00,44.5,44.53,44.47,44.48,157558.0,36.6071,36.6318,36.5825,36.5907,157558.0
2017-06-21 13:00:00,44.48,44.53,44.47,44.5,95164.0,36.5907,36.6318,36.5825,36.6071,95164.0
2017-06-21 13:30:00,44.5,44.51,44.36,44.4,167168.0,36.6071,36.6154,36.492,36.5249,167168.0
2017-06-21 14:00:00,44.4,44.41,44.37,44.39,69473.0,36.5249,36.5331,36.5002,36.5167,69473.0
2017-06-21 14:30:00,44.39,44.45,44.38,44.45,80536.0,36.5167,36.566,36.5084,36.566,80536.0
2017-06-21 15:00:00,44.45,44.46,44.38,44.44,135480.0,36.566,36.5742,36.5084,36.5578,135480.0
2017-06-21 15:30:00,44.44,44.48,44.4,44.45,396717.0,36.5578,36.5907,36.5249,36.566,396717.0
2017-06-22 09:30:00,44.27,44.41,44.1,44.21,140770.0,36.4179,36.5331,36.2781,36.3686,140770.0
2017-06-22 10:00:00,44.2,44.2,43.99,44.12,133776.0,36.3604,36.3604,36.1876,36.2945,133776.0
2017-06-22 10:30:00,44.12,44.24,44.09,44.21,248294.0,36.2945,36.3933,36.2699,36.3686,248294.0
2017-06-22 11:00:00,44.22,44.3,44.19,44.24,136882.0,36.3768,36.4426,36.3521,36.3933,136882.0
2017-06-22 11:30:00,44.24,44.35,44.24,44.32,270122.0,36.3933,36.4838,36.3933,36.4591,270122.0
2017-06-22 12:00:00,44.32,44.32,44.17,44.17,79233.0,36.4591,36.4591,36.3357,36.3357,79233.0
2017-06-22 12:30:00,44.17,44.18,44.11,44.13,90707.0,36.3357,36.3439,36.2863,36.3028,90707.0
2017-06-22 13:00:00,44.12,44.19,44.12,44.18,63036.0,36.2945,36.3521,36.2945,36.3439,63036.0
2017-06-22 13:30:00,44.17,44.19,44.11,44.15,54323.0,36.3357,36.3521,36.2863,36.3192,54323.0
2017-06-22 14:00:00,44.16,44.17,44.02,44.04,158298.0,36.3275,36.3357,36.2123,36.2287,158298.0
2017-06-22 14:30:00,44.03,44.13,43.99,44.11,179081.0,36.2205,36.3028,36.1876,36.2863,179081.0
2017-06-22 15:00:00,44.11,44.16,44.1,44.15,101188.0,36.2863,36.3275,36.2781,36.3192,101188.0
2017-06-22 15:30:00,44.15,44.15,44.07,44.08,424735.0,36.3192,36.3192,36.2534,36.2616,424735.0
2017-06-23 09:30:00,44.2,44.24,43.96,43.97,116599.0,36.3604,36.3933,36.1629,36.1712,116599.0
2017-06-23 10:00:00,43.97,44.12,43.94,44.1,179910.0,36.1712,36.2945,36.1465,36.2781,179910.0
2017-06-23 10:30:00,44.1,44.2,44.08,44.16,159993.0,36.2781,36.3604,36.2616,36.3275,159993.0
2017-06-23 11:00:00,44.16,44.2,44.13,44.14,120559.0,36.3275,36.3604,36.3028,36.311,120559.0
2017-06-23 11:30:00,44.14,44.15,44.09,44.1,142180.0,36.311,36.3192,36.2699,36.2781,142180.0
2017-06-23 12:00:00,44.1,44.12,44.07,44.08,96159.0,36.2781,36.2945,36.2534,36.2616,96159.0
2017-06-23 12:30:00,44.08,44.14,44.07,44.12,118309.0,36.2616,36.311,36.2534,36.2945,118309.0
2017-06-23 13:00:00,44.12,44.16,44.1,44.16,115647.0,36.2945,36.3275,36.2781,36.3275,115647.0
2017-06-23 13:30:00,44.16,44.16,44.1,44.12,86752.0,36.3275,36.3275,36.2781,36.2945,86752.0
2017-06-23 14:00:00,44.12,44.16,44.1,44.11,97249.0,36.2945,36.3275,36.2781,36.2863,97249.0
2017-06-23 14:30:00,44.1,44.18,44.09,44.18,143408.0,36.2781,36.3439,36.2699,36.3439,143408.0
2017-06-23 15:00:00,44.18,44.21,44.16,44.19,380787.0,36.3439,36.3686,36.3275,36.3521,380787.0
2017-06-23 15:30:00,44.19,44.48,44.16,44.35,1940367.0,36.3521,36.5907,36.3275,36.4838,1940367.0
2017-06-26 09:30:00,44.46,44.51,44.31,44.47,250014.0,36.5742,36.6154,36.4508,36.5825,250014.0
2017-06-26 10:00:00,44.47,44.54,44.4,44.46,234768.0,36.5825,36.6401,36.5249,36.5742,234768.0
2017-06-26 10:30:00,44.46,44.55,44.45,44.54,257707.0,36.5742,36.6483,36.566,36.6401,257707.0
2017-06-26 11:00:00,44.54,44.59,44.47,44.59,168675.0,36.6401,36.6812,36.5825,36.6812,168675.0
2017-06-26 11:30:00,44.59,44.67,44.58,44.63,108641.0,36.6812,36.747,36.673,36.7141,108641.0
2017-06-26 12:00:00,44.62,44.66,44.59,44.63,79826.0,36.7059,36.7388,36.6812,36.7141,79826.0
2017-06-26 12:30:00,44.63,44.64,44.54,44.54,84555.0,36.7141,36.7223,36.6401,36.6401,84555.0
2017-06-26 13:00:00,44.55,44.58,44.48,44.51,71813.0,36.6483,36.673,36.5907,36.6154,71813.0
2017-06-26 13:30:00,44.5,44.53,44.49,44.51,76395.0,36.6071,36.6318,36.5989,36.6154,76395.0
2017-06-26 14:00:00,44.5,44.52,44.48,44.52,88854.0,36.6071,36.6236,36.5907,36.6236,88854.0
2017-06-26 14:30:00,44.51,44.55,44.49,44.53,64398.0,36.6154,36.6483,36.5989,36.6318,64398.0
2017-06-26 15:00:00,44.53,44.62,44.53,44.59,134618.0,36.6318,36.7059,36.6318,36.6812,134618.0
2017-06-26 15:30:00,44.59,44.61,44.54,44.56,417163.0,36.6812,36.6976,36.6401,36.6565,417163.0
2017-06-27 09:30:00,44.53,44.59,44.4,44.48,113565.0,36.6318,36.6812,36.5249,36.5907,113565.0
2017-06-27 10:00:00,44.48,44.59,44.46,44.51,91335.0,36.5907,36.6812,36.5742,36.6154,91335.0
2017-06-27 10:30:00,44.51,44.61,44.49,44.61,116068.0,36.6154,36.6976,36.5989,36.6976,116068.0
2017-06-27 11:00:00,44.61,44.64,44.54,44.61,151444.0,36.6976,36.7223,36.6401,36.6976,151444.0
2017-06-27 11:30:00,44.61,44.69,44.61,44.65,200096.0,36.6976,36.7634,36.6976,36.7305,200096.0
2017-06-27 12:00:00,44.65,44.71,44.64,44.65,80228.0,36.7305,36.7799,36.7223,36.7305,80228.0
2017-06-27 12:30:00,44.65,44.65,44.48,44.48,149829.0,36.7305,36.7305,36.5907,36.5907,149829.0
2017-06-27 13:00:00,44.47,44.56,44.42,44.5,190504.0,36.5825,36.6565,36.5413,36.6071,190504.0
2017-06-27 13:30:00,44.5,44.55,44.42,44.5,145645.0,36.6071,36.6483,36.5413,36.6071,145645.0
2017-06-27 14:00:00,44.5,44.57,44.47,44.52,130043.0,36.6071,36.6647,36.5825,36.6236,130043.0
2017-06-27 14:30:00,44.51,44.62,44.5,44.62,133697.0,36.6154,36.7059,36.6071,36.7059,133697.0
2017-06-27 15:00:00,44.61,44.65,44.61,44.65,179804.0,36.6976,36.7305,36.6976,36.7305,179804.0
2017-06-27 15:30:00,44.65,44.7,44.6,44.62,537429.0,36.7305,36.7717,36.6894,36.7059,537429.0
2017-06-28 09:30:00,44.83,44.85,44.64,44.81,126664.0,36.8786,36.8951,36.7223,36.8622,126664.0
2017-06-28 10:00:00,44.8,44.86,44.73,44.78,133579.0,36.8539,36.9033,36.7964,36.8375,133579.0
2017-06-28 10:30:00,44.78,44.83,44.66,44.7,104696.0,36.8375,36.8786,36.7388,36.7717,104696.0
2017-06-28 11:00:00,44.7,44.76,44.67,44.73,78149.0,36.7717,36.821,36.747,36.7964,78149.0
2017-06-28 11:30:00,44.73,44.78,44.71,44.75,105291.0,36.7964,36.8375,36.7799,36.8128,105291.0
2017-06-28 12:00:00,44.75,44.75,44.65,44.69,98607.0,36.8128,36.8128,36.7305,36.7634,98607.0
2017-06-28 12:30:00,44.7,44.72,44.61,44.62,97080.0,36.7717,36.7881,36.6976,36.7059,97080.0
2017-06-28 13:00:00,44.63,44.64,44.57,44.58,77807.0,36.7141,36.7223,36.6647,36.673,77807.0
2017-06-28 13:30:00,44.58,44.61,44.55,44.55,81016.0,36.673,36.6976,36.6483,36.6483,81016.0
2017-06-28 14:00:00,44.56,44.56,44.47,44.48,148898.0,36.6565,36.6565,36.5825,36.5907,148898.0
2017-06-28 14:30:00,44.48,44.5,44.45,44.48,83734.0,36.5907,36.6071,36.566,36.5907,83734.0
2017-06-28 15:00:00,44.48,44.62,44.47,44.61,211843.0,36.5907,36.7059,36.5825,36.6976,211843.0
2017-06-28 15:30:00,44.6,44.61,44.51,44.54,503217.0,36.6894,36.6976,36.6154,36.6401,503217.0
2017-06-29 09:30:00,44.7,44.74,44.42,44.44,88255.0,36.7717,36.8046,36.5413,36.5578,88255.0
2017-06-29 10:00:00,44.44,44.5,44.35,44.49,162682.0,36.5578,36.6071,36.4838,36.5989,162682.0
2017-06-29 10:30:00,44.49,44.5,44.4,44.45,52343.0,36.5989,36.6071,36.5249,36.566,52343.0
2017-06-29 11:00:00,44.45,44.45,44.26,44.3,140389.0,36.566,36.566,36.4097,36.4426,140389.0
2017-06-29 11:30:00,44.29,44.37,44.21,44.22,117695.0,36.4344,36.5002,36.3686,36.3768,117695.0
2017-06-29 12:00:00,44.22,44.22,44.13,44.14,133994.0,36.3768,36.3768,36.3028,36.311,133994.0
2017-06-29 12:30:00,44.14,44.2,44.11,44.13,52494.0,36.311,36.3604,36.2863,36.3028,52494.0
2017-06-29 13:00:00,44.13,44.16,43.98,44.01,83858.0,36.3028,36.3275,36.1794,36.2041,83858.0
2017-06-29 13:30:00,44.0,44.16,44.0,44.11,124636.0,36.1958,36.3275,36.1958,36.2863,124636.0
2017-06-29 14:00:00,44.11,44.12,44.06,44.12,77256.0,36.2863,36.2945,36.2452,36.2945,77256.0
2017-06-29 14:30:00,44.13,44.18,44.1,44.16,70421.0,36.3028,36.3439,36.2781,36.3275,70421.0
2017-06-29 15:00:00,44.16,44.16,44.08,44.08,99790.0,36.3275,36.3275,36.2616,36.2616,99790.0
2017-06-29 15:30:00,44.09,44.19,44.08,44.14,422380.0,36.2699,36.3521,36.2616,36.311,422380.0
2017-06-30 09:30:00,44.35,44.51,44.29,44.36,131989.0,36.4838,36.6154,36.4344,36.492,131989.0
2017-06-30 10:00:00,44.36,44.36,44.25,44.29,67213.0,36.492,36.492,36.4015,36.4344,67213.0
2017-06-30 10:30:00,44.29,44.31,44.2,44.21,108916.0,36.4344,36.4508,36.3604,36.3686,108916.0
2017-06-30 11:00:00,44.21,44.25,44.15,44.21,84242.0,36.3686,36.4015,36.3192,36.3686,84242.0
2017-06-30 11:30:00,44.2,44.21,44.13,44.15,87386.0,36.3604,36.3686,36.3028,36.3192,87386.0
2017-06-30 12:00:00,44.15,44.15,44.1,44.11,117310.0,36.3192,36.3192,36.2781,36.2863,117310.0
2017-06-30 12:30:00,44.11,44.15,44.06,44.1,114619.0,36.2863,36.3192,36.2452,36.2781,114619.0
2017-06-30 13:00:00,44.1,44.11,44.07,44.11,41533.0,36.2781,36.2863,36.2534,36.2863,41533.0
2017-06-30 13:30:00,44.11,44.12,44.09,44.11,63080.0,36.2863,36.2945,36.2699,36.2863,63080.0
2017-06-30 14:00:00,44.1,44.12,44.08,44.08,90624.0,36.2781,36.2945,36.2616,36.2616,90624.0
2017-06-30 14:30:00,44.08,44.13,44.08,44.13,88121.0,36.2616,36.3028,36.2616,36.3028,88121.0
2017-06-30 15:00:00,44.13,44.16,44.1,44.16,204319.0,36.3028,36.3275,36.2781,36.3275,204319.0
2017-06-30 15:30:00,44.16,44.2,44.08,44.08,485866.0,36.3275,36.3604,36.2616,36.2616,485866.0
2017-07-03 09:30:00,44.21,44.33,44.21,44.28,86839.0,36.3686,36.4673,36.3686,36.4262,86839.0
2017-07-03 10:00:00,44.29,44.45,44.29,44.39,83578.0,36.4344,36.566,36.4344,36.5167,83578.0
2017-07-03 10:30:00,44.4,44.53,44.39,44.52,94067.0,36.5249,36.6318,36.5167,36.6236,94067.0
2017-07-03 11:00:00,44.52,44.72,44.51,44.71,123704.0,36.6236,36.7881,36.6154,36.7799,123704.0
2017-07-03 11:30:00,44.72,44.81,44.7,44.72,122860.0,36.7881,36.8622,36.7717,36.7881,122860.0
2017-07-03 12:00:00,44.73,44.73,44.53,44.54,86053.0,36.7964,36.7964,36.6318,36.6401,86053.0
2017-07-03 12:30:00,44.55,44.55,44.33,44.33,253148.0,36.6483,36.6483,36.4673,36.4673,253148.0
2017-07-05 09:30:00,44.43,44.49,44.16,44.48,112614.0,36.5496,36.5989,36.3275,36.5907,112614.0
2017-07-05 10:00:00,44.49,44.6,44.43,44.52,142546.0,36.5989,36.6894,36.5496,36.6236,142546.0
2017-07-05 10:30:00,44.52,44.71,44.52,44.66,166088.0,36.6236,36.7799,36.6236,36.7388,166088.0
2017-07-05 11:00:00,44.66,44.74,44.63,44.64,180194.0,36.7388,36.8046,36.7141,36.7223,180194.0
2017-07-05 11:30:00,44.64,44.65,44.57,44.62,151266.0,36.7223,36.7305,36.6647,36.7059,151266.0
2017-07-05 12:00:00,44.63,44.67,44.57,44.66,187449.0,36.7141,36.747,36.6647,36.7388,187449.0
2017-07-05 12:30:00,44.66,44.72,44.65,44.68,141201.0,36.7388,36.7881,36.7305,36.7552,141201.0
2017-07-05 13:00:00,44.68,44.73,44.65,44.7,138707.0,36.7552,36.7964,36.7305,36.7717,138707.0
2017-07-05 13:30:00,44.7,44.75,44.68,44.74,132041.0,36.7717,36.8128,36.7552,36.8046,132041.0
2017-07-05 14:00:00,44.73,44.75,44.69,44.74,186258.0,36.7964,36.8128,36.7634,36.8046,186258.0
2017-07-05 14:30:00,44.74,44.77,44.68,44.68,137571.0,36.8046,36.8293,36.7552,36.7552,137571.0
2017-07-05 15:00:00,44.69,44.75,44.65,44.73,190896.0,36.7634,36.8128,36.7305,36.7964,190896.0
2017-07-05 15:30:00,44.72,44.8,44.71,44.74,482820.0,36.7881,36.8539,36.7799,36.8046,482820.0
2017-07-06 09:30:00,44.75,44.77,44.44,44.51,108668.0,36.8128,36.8293,36.5578,36.6154,108668.0
2017-07-06 10:00:00,44.5,44.68,44.49,44.63,88473.0,36.6071,36.7552,36.5989,36.7141,88473.0
2017-07-06 10:30:00,44.62,44.69,44.6,44.63,114557.0,36.7059,36.7634,36.6894,36.7141,114557.0
2017-07-06 11:00:00,44.62,44.74,44.59,44.63,308984.0,36.7059,36.8046,36.6812,36.7141,308984.0
2017-07-06 11:30:00,44.63,44.7,44.6,44.66,343484.0,36.7141,36.7717,36.6894,36.7388,343484.0
2017-07-06 12:00:00,44.67,44.67,44.55,44.55,139757.0,36.747,36.747,36.6483,36.6483,139757.0
2017-07-06 12:30:00,44.55,44.66,44.54,44.66,63644.0,36.6483,36.7388,36.6401,36.7388,63644.0
2017-07-06 13:00:00,44.66,44.7,44.64,44.66,61385.0,36.7388,36.7717,36.7223,36.7388,61385.0
2017-07-06 13:30:00,44.66,44.85,44.65,44.69,1556529.0,36.7388,36.8951,36.7305,36.7634,1556529.0
2017-07-06 14:00:00,44.69,44.71,44.55,44.61,98717.0,36.7634,36.7799,36.6483,36.6976,98717.0
2017-07-06 14:30:00,44.61,44.61,44.48,44.56,99473.0,36.6976,36.6976,36.5907,36.6565,99473.0
2017-07-06 15:00:00,44.56,44.57,44.45,44.45,98476.0,36.6565,36.6647,36.566,36.566,98476.0
2017-07-06 15:30:00,44.45,44.48,44.38,44.4,520742.0,36.566,36.5907,36.5084,36.5249,520742.0
2017-07-07 09:30:00,44.47,44.73,44.43,44.72,124084.0,36.5825,36.7964,36.5496,36.7881,124084.0
2017-07-07 10:00:00,44.73,44.78,44.63,44.74,138968.0,36.7964,36.8375,36.7141,36.8046,138968.0
2017-07-07 10:30:00,44.75,44.79,44.67,44.79,93765.0,36.8128,36.8457,36.747,36.8457,93765.0
2017-07-07 11:00:00,44.79,44.88,44.73,44.83,156450.0,36.8457,36.9197,36.7964,36.8786,156450.0
2017-07-07 11:30:00,44.82,44.98,44.81,44.98,166150.0,36.8704,37.002,36.8622,37.002,166150.0
2017-07-07 12:00:00,44.98,45.09,44.92,45.08,126018.0,37.002,37.0925,36.9527,37.0843,126018.0
2017-07-07 12:30:00,45.08,45.14,45.04,45.13,139569.0,37.0843,37.1336,37.0514,37.1254,139569.0
2017-07-07 13:00:00,45.13,45.17,45.09,45.1,72255.0,37.1254,37.1583,37.0925,37.1007,72255.0
2017-07-07 13:30:00,45.09,45.16,45.08,45.15,82095.0,37.0925,37.1501,37.0843,37.1419,82095.0
2017-07-07 14:00:00,45.15,45.15,45.05,45.06,68919.0,37.1419,37.1419,37.0596,37.0678,68919.0
2017-07-07 14:30:00,45.05,45.06,44.98,45.0,88157.0,37.0596,37.0678,37.002,37.0185,88157.0
2017-07-07 15:00:00,45.0,45.0,44.96,44.98,89037.0,37.0185,37.0185,36.9856,37.002,89037.0
2017-07-07 15:30:00,44.98,45.03,44.96,44.97,311997.0,37.002,37.0431,36.9856,36.9938,311997.0
2017-07-10 09:30:00,44.76,45.11,44.76,45.06,217403.0,36.821,37.109,36.821,37.0678,217403.0
2017-07-10 10:00:00,45.06,45.06,44.91,45.01,170704.0,37.0678,37.0678,36.9444,37.0267,170704.0
2017-07-10 10:30:00,45.02,45.07,44.98,45.02,123567.0,37.0349,37.076,37.002,37.0349,123567.0
2017-07-10 11:00:00,45.02,45.04,44.96,44.98,115825.0,37.0349,37.0514,36.9856,37.002,115825.0
2017-07-10 11:30:00,44.98,44.98,44.89,44.91,132148.0,37.002,37.002,36.928,36.9444,132148.0
2017-07-10 12:00:00,44.91,44.97,44.85,44.97,246222.0,36.9444,36.9938,36.8951,36.9938,246222.0
2017-07-10 12:30:00,44.97,45.02,44.93,44.99,214190.0,36.9938,37.0349,36.9609,37.0102,214190.0
2017-07-10 13:00:00,44.98,44.99,44.92,44.96,132039.0,37.002,37.0102,36.9527,36.9856,132039.0
2017-07-10 13:30:00,44.97,45.02,44.95,45.01,56401.0,36.9938,37.0349,36.9773,37.0267,56401.0
2017-07-10 14:00:00,45.01,45.02,44.97,45.01,89911.0,37.0267,37.0349,36.9938,37.0267,89911.0
2017-07-10 14:30:00,45.0,45.03,44.99,45.02,108051.0,37.0185,37.0431,37.0102,37.0349,108051.0
2017-07-10 15:00:00,45.02,45.04,45.0,45.03,143296.0,37.0349,37.0514,37.0185,37.0431,143296.0
2017-07-10 15:30:00,45.03,45.06,44.98,45.02,470233.0,37.0431,37.0678,37.002,37.0349,470233.0
2017-07-11 09:30:00,45.03,45.11,44.94,45.0,85439.0,37.0431,37.109,36.9691,37.0185,85439.0
2017-07-11 10:00:00,44.99,45.06,44.86,44.86,79413.0,37.0102,37.0678,36.9033,36.9033,79413.0
2017-07-11 10:30:00,44.86,44.98,44.8,44.82,151664.0,36.9033,37.002,36.8539,36.8704,151664.0
2017-07-11 11:00:00,44.81,44.84,44.54,44.71,175590.0,36.8622,36.8868,36.6401,36.7799,175590.0
2017-07-11 11:30:00,44.7,44.8,44.68,44.74,88030.0,36.7717,36.8539,36.7552,36.8046,88030.0
2017-07-11 12:00:00,44.73,44.75,44.65,44.68,108619.0,36.7964,36.8128,36.7305,36.7552,108619.0
2017-07-11 12:30:00,44.68,44.7,44.63,44.69,91109.0,36.7552,36.7717,36.7141,36.7634,91109.0
2017-07-11 13:00:00,44.69,44.77,44.68,44.76,89435.0,36.7634,36.8293,36.7552,36.821,89435.0
2017-07-11 13:30:00,44.76,44.76,44.67,44.68,98726.0,36.821,36.821,36.747,36.7552,98726.0
2017-07-11 14:00:00,44.69,44.7,44.64,44.69,75732.0,36.7634,36.7717,36.7223,36.7634,75732.0
2017-07-11 14:30:00,44.69,44.7,44.59,44.64,139130.0,36.7634,36.7717,36.6812,36.7223,139130.0
2017-07-11 15:00:00,44.64,44.69,44.6,44.63,125895.0,36.7223,36.7634,36.6894,36.7141,125895.0
2017-07-11 15:30:00,44.63,44.7,44.58,44.59,354366.0,36.7141,36.7717,36.673,36.6812,354366.0
2017-07-12 09:30:00,44.67,44.72,44.5,44.69,127418.0,36.747,36.7881,36.6071,36.7634,127418.0
2017-07-12 10:00:00,44.7,44.72,44.63,44.7,135204.0,36.7717,36.7881,36.7141,36.7717,135204.0
2017-07-12 10:30:00,44.7,44.83,44.69,44.76,417025.0,36.7717,36.8786,36.7634,36.821,417025.0
2017-07-12 11:00:00,44.76,44.84,44.75,44.84,189064.0,36.821,36.8868,36.8128,36.8868,189064.0
2017-07-12 11:30:00,44.84,44.85,44.76,44.84,108199.0,36.8868,36.8951,36.821,36.8868,108199.0
2017-07-12 12:00:00,44.83,44.87,44.8,44.84,99266.0,36.8786,36.9115,36.8539,36.8868,99266.0
2017-07-12 12:30:00,44.84,44.87,44.82,44.87,54779.0,36.8868,36.9115,36.8704,36.9115,54779.0
2017-07-12 13:00:00,44.87,44.91,44.84,44.9,79282.0,36.9115,36.9444,36.8868,36.9362,79282.0
2017-07-12 13:30:00,44.9,44.95,44.88,44.94,212518.0,36.9362,36.9773,36.9197,36.9691,212518.0
2017-07-12 14:00:00,44.95,44.95,44.88,44.9,182706.0,36.9773,36.9773,36.9197,36.9362,182706.0
2017-07-12 14:30:00,44.91,44.92,44.88,44.89,153169.0,36.9444,36.9527,36.9197,36.928,153169.0
2017-07-12 15:00:00,44.9,44.9,44.82,44.86,116383.0,36.9362,36.9362,36.8704,36.9033,116383.0
2017-07-12 15:30:00,44.86,44.87,44.83,44.87,428433.0,36.9033,36.9115,36.8786,36.9115,428433.0
2017-07-13 09:30:00,46.33,46.33,44.87,44.99,541033.0,38.1126,38.1126,36.9115,37.0102,541033.0
2017-07-13 10:00:00,44.98,45.07,44.92,44.97,287325.0,37.002,37.076,36.9527,36.9938,287325.0
2017-07-13 10:30:00,44.98,45.03,44.9,44.99,248506.0,37.002,37.0431,36.9362,37.0102,248506.0
2017-07-13 11:00:00,45.0,45.05,44.98,45.0,410382.0,37.0185,37.0596,37.002,37.0185,410382.0
2017-07-13 11:30:00,45.0,45.24,44.99,45.24,174036.0,37.0185,37.2159,37.0102,37.2159,174036.0
2017-07-13 12:00:00,45.24,45.37,45.22,45.37,279593.0,37.2159,37.3228,37.1994,37.3228,279593.0
2017-07-13 12:30:00,45.37,45.43,45.33,45.35,195263.0,37.3228,37.3722,37.2899,37.3064,195263.0
2017-07-13 13:00:00,45.36,45.4,45.28,45.31,110656.0,37.3146,37.3475,37.2488,37.2735,110656.0
2017-07-13 13:30:00,45.31,45.33,45.27,45.32,158111.0,37.2735,37.2899,37.2406,37.2817,158111.0
2017-07-13 14:00:00,45.32,45.38,45.3,45.34,249772.0,37.2817,37.3311,37.2653,37.2982,249772.0
2017-07-13 14:30:00,45.34,45.4,45.3,45.33,198460.0,37.2982,37.3475,37.2653,37.2899,198460.0
2017-07-13 15:00:00,45.33,45.38,45.17,45.2,566856.0,37.2899,37.3311,37.1583,37.183,566856.0
2017-07-13 15:30:00,45.21,45.21,45.13,45.19,634178.0,37.1912,37.1912,37.1254,37.1748,634178.0
2017-07-14 09:30:00,45.08,45.21,44.99,45.13,151301.0,37.0843,37.1912,37.0102,37.1254,151301.0
2017-07-14 10:00:00,45.14,45.24,45.14,45.2,98138.0,37.1336,37.2159,37.1336,37.183,98138.0
2017-07-14 10:30:00,45.2,45.2,45.13,45.18,179262.0,37.183,37.183,37.1254,37.1665,179262.0
2017-07-14 11:00:00,45.18,45.25,45.17,45.2,265276.0,37.1665,37.2241,37.1583,37.183,265276.0
2017-07-14 11:30:00,45.2,45.25,45.19,45.21,82593.0,37.183,37.2241,37.1748,37.1912,82593.0
2017-07-14 12:00:00,45.2,45.22,45.17,45.18,164801.0,37.183,37.1994,37.1583,37.1665,164801.0
2017-07-14 12:30:00,45.19,45.32,45.18,45.32,235763.0,37.1748,37.2817,37.1665,37.2817,235763.0
2017-07-14 13:00:00,45.32,45.57,45.29,45.51,260608.0,37.2817,37.4874,37.257,37.438,260608.0
2017-07-14 13:30:00,45.5,45.5,45.38,45.45,114861.0,37.4298,37.4298,37.3311,37.3886,114861.0
2017-07-14 14:00:00,45.44,45.49,45.43,45.49,80596.0,37.3804,37.4216,37.3722,37.4216,80596.0
2017-07-14 14:30:00,45.48,45.5,45.45,45.46,73125.0,37.4133,37.4298,37.3886,37.3969,73125.0
2017-07-14 15:00:00,45.45,45.6,45.45,45.6,202001.0,37.3886,37.512,37.3886,37.512,202001.0
2017-07-14 15:30:00,45.6,45.63,45.56,45.56,582641.0,37.512,37.5367,37.4791,37.4791,582641.0
2017-07-17 09:30:00,45.58,45.58,45.31,45.32,218306.0,37.4956,37.4956,37.2735,37.2817,218306.0
2017-07-17 10:00:00,45.32,45.39,45.17,45.24,272530.0,37.2817,37.3393,37.1583,37.2159,272530.0
2017-07-17 10:30:00,45.25,45.5,45.25,45.49,246594.0,37.2241,37.4298,37.2241,37.4216,246594.0
2017-07-17 11:00:00,45.49,45.49,45.41,45.41,169077.0,37.4216,37.4216,37.3557,37.3557,169077.0
2017-07-17 11:30:00,45.41,45.46,45.38,45.42,117067.0,37.3557,37.3969,37.3311,37.364,117067.0
2017-07-17 12:00:00,45.41,45.46,45.35,45.39,156189.0,37.3557,37.3969,37.3064,37.3393,156189.0
2017-07-17 12:30:00,45.39,45.45,45.37,45.43,118108.0,37.3393,37.3886,37.3228,37.3722,118108.0
2017-07-17 13:00:00,45.43,45.51,45.38,45.49,120321.0,37.3722,37.438,37.3311,37.4216,120321.0
2017-07-17 13:30:00,45.48,45.49,45.44,45.45,166432.0,37.4133,37.4216,37.3804,37.3886,166432.0
2017-07-17 14:00:00,45.45,45.49,45.37,45.37,214403.0,37.3886,37.4216,37.3228,37.3228,214403.0
2017-07-17 14:30:00,45.38,45.42,45.35,45.4,217764.0,37.3311,37.364,37.3064,37.3475,217764.0
2017-07-17 15:00:00,45.4,45.5,45.4,45.46,328978.0,37.3475,37.4298,37.3475,37.3969,328978.0
2017-07-17 15:30:00,45.46,45.46,45.39,45.43,938936.0,37.3969,37.3969,37.3393,37.3722,938936.0
2017-07-18 09:30:00,45.25,45.94,45.25,45.59,372324.0,37.2241,37.7917,37.2241,37.5038,372324.0
2017-07-18 10:00:00,45.59,45.7,45.42,45.45,477081.0,37.5038,37.5943,37.364,37.3886,477081.0
2017-07-18 10:30:00,45.45,45.57,45.3,45.46,265752.0,37.3886,37.4874,37.2653,37.3969,265752.0
2017-07-18 11:00:00,45.46,45.57,45.45,45.52,222806.0,37.3969,37.4874,37.3886,37.4462,222806.0
2017-07-18 11:30:00,45.52,45.55,45.48,45.54,148945.0,37.4462,37.4709,37.4133,37.4627,148945.0
2017-07-18 12:00:00,45.54,45.55,45.4,45.45,161581.0,37.4627,37.4709,37.3475,37.3886,161581.0
2017-07-18 12:30:00,45.45,45.45,45.3,45.3,81477.0,37.3886,37.3886,37.2653,37.2653,81477.0
2017-07-18 13:00:00,45.3,45.43,45.28,45.42,129772.0,37.2653,37.3722,37.2488,37.364,129772.0
2017-07-18 13:30:00,45.42,45.55,45.41,45.55,148088.0,37.364,37.4709,37.3557,37.4709,148088.0
2017-07-18 14:00:00,45.55,45.55,45.24,45.25,277099.0,37.4709,37.4709,37.2159,37.2241,277099.0
2017-07-18 14:30:00,45.25,45.35,45.24,45.29,193235.0,37.2241,37.3064,37.2159,37.257,193235.0
2017-07-18 15:00:00,45.3,45.33,45.24,45.3,241185.0,37.2653,37.2899,37.2159,37.2653,241185.0
2017-07-18 15:30:00,45.3,45.35,45.24,45.35,625617.0,37.2653,37.3064,37.2159,37.3064,625617.0
2017-07-19 09:30:00,45.48,45.63,45.28,45.52,136457.0,37.4133,37.5367,37.2488,37.4462,136457.0
2017-07-19 10:00:00,45.52,45.55,45.47,45.48,85014.0,37.4462,37.4709,37.4051,37.4133,85014.0
2017-07-19 10:30:00,45.49,45.5,45.42,45.49,68595.0,37.4216,37.4298,37.364,37.4216,68595.0
2017-07-19 11:00:00,45.49,45.51,45.4,45.42,96608.0,37.4216,37.438,37.3475,37.364,96608.0
2017-07-19 11:30:00,45.41,45.5,45.41,45.45,90609.0,37.3557,37.4298,37.3557,37.3886,90609.0
2017-07-19 12:00:00,45.46,45.51,45.42,45.46,88142.0,37.3969,37.438,37.364,37.3969,88142.0
2017-07-19 12:30:00,45.45,45.49,45.44,45.48,119330.0,37.3886,37.4216,37.3804,37.4133,119330.0
2017-07-19 13:00:00,45.48,45.49,45.43,45.44,89740.0,37.4133,37.4216,37.3722,37.3804,89740.0
2017-07-19 13:30:00,45.44,45.47,45.42,45.45,63376.0,37.3804,37.4051,37.364,37.3886,63376.0
2017-07-19 14:00:00,45.46,45.49,45.43,45.45,119554.0,37.3969,37.4216,37.3722,37.3886,119554.0
2017-07-19 14:30:00,45.45,45.54,45.44,45.54,97306.0,37.3886,37.4627,37.3804,37.4627,97306.0
2017-07-19 15:00:00,45.54,45.65,45.54,45.62,136208.0,37.4627,37.5532,37.4627,37.5285,136208.0
2017-07-19 15:30:00,45.62,45.67,45.56,45.66,484572.0,37.5285,37.5696,37.4791,37.5614,484572.0
2017-07-20 09:30:00,45.67,45.94,45.56,45.91,135199.0,37.5696,37.7917,37.4791,37.7671,135199.0
2017-07-20 10:00:00,45.91,45.93,45.77,45.77,127852.0,37.7671,37.7835,37.6519,37.6519,127852.0
2017-07-20 10:30:00,45.76,45.79,45.6,45.76,131774.0,37.6437,37.6683,37.512,37.6437,131774.0
2017-07-20 11:00:00,45.76,45.88,45.74,45.77,107246.0,37.6437,37.7424,37.6272,37.6519,107246.0
2017-07-20 11:30:00,45.77,45.89,45.75,45.89,250939.0,37.6519,37.7506,37.6354,37.7506,250939.0
2017-07-20 12:00:00,45.88,46.11,45.87,46.1,191196.0,37.7424,37.9316,37.7342,37.9234,191196.0
2017-07-20 12:30:00,46.11,46.13,46.02,46.05,86144.0,37.9316,37.948,37.8575,37.8822,86144.0
2017-07-20 13:00:00,46.05,46.21,46.05,46.2,136135.0,37.8822,38.0138,37.8822,38.0056,136135.0
2017-07-20 13:30:00,46.2,46.34,46.18,46.25,153384.0,38.0056,38.1208,37.9892,38.0468,153384.0
2017-07-20 14:00:00,46.26,46.36,46.23,46.34,155980.0,38.055,38.1372,38.0303,38.1208,155980.0
2017-07-20 14:30:00,46.34,46.41,46.32,46.38,175697.0,38.1208,38.1784,38.1043,38.1537,175697.0
2017-07-20 15:00:00,46.38,46.43,46.35,46.42,206643.0,38.1537,38.1948,38.129,38.1866,206643.0
2017-07-20 15:30:00,46.41,46.53,46.38,46.49,779125.0,38.1784,38.2771,38.1537,38.2442,779125.0
2017-07-21 09:30:00,46.38,46.46,46.3,46.34,371003.0,38.1537,38.2195,38.0879,38.1208,371003.0
2017-07-21 10:00:00,46.34,46.39,46.31,46.34,178459.0,38.1208,38.1619,38.0961,38.1208,178459.0
2017-07-21 10:30:00,46.34,46.36,46.23,46.26,352965.0,38.1208,38.1372,38.0303,38.055,352965.0
2017-07-21 11:00:00,46.26,46.28,46.21,46.23,116851.0,38.055,38.0714,38.0138,38.0303,116851.0
2017-07-21 11:30:00,46.23,46.37,46.22,46.31,232660.0,38.0303,38.1455,38.0221,38.0961,232660.0
2017-07-21 12:00:00,46.31,46.33,46.26,46.29,85802.0,38.0961,38.1126,38.055,38.0797,85802.0
2017-07-21 12:30:00,46.28,46.32,46.24,46.32,88205.0,38.0714,38.1043,38.0385,38.1043,88205.0
2017-07-21 13:00:00,46.31,46.38,46.3,46.32,97883.0,38.0961,38.1537,38.0879,38.1043,97883.0
2017-07-21 13:30:00,46.33,46.37,46.29,46.31,67055.0,38.1126,38.1455,38.0797,38.0961,67055.0
2017-07-21 14:00:00,46.31,46.36,46.31,46.32,85799.0,38.0961,38.1372,38.0961,38.1043,85799.0
2017-07-21 14:30:00,46.32,46.35,46.28,46.3,95742.0,38.1043,38.129,38.0714,38.0879,95742.0
2017-07-21 15:00:00,46.31,46.34,46.29,46.31,142078.0,38.0961,38.1208,38.0797,38.0961,142078.0
2017-07-21 15:30:00,46.31,46.41,46.3,46.38,480628.0,38.0961,38.1784,38.0879,38.1537,480628.0
2017-07-24 09:30:00,46.42,46.55,46.36,46.53,99754.0,38.1866,38.2935,38.1372,38.2771,99754.0
2017-07-24 10:00:00,46.54,46.62,46.52,46.56,95836.0,38.2853,38.3511,38.2689,38.3018,95836.0
2017-07-24 10:30:00,46.56,46.61,46.43,46.43,82115.0,38.3018,38.3429,38.1948,38.1948,82115.0
2017-07-24 11:00:00,46.44,46.56,46.43,46.55,127202.0,38.2031,38.3018,38.1948,38.2935,127202.0
2017-07-24 11:30:00,46.55,46.58,46.52,46.56,55031.0,38.2935,38.3182,38.2689,38.3018,55031.0
2017-07-24 12:00:00,46.57,46.65,46.56,46.65,94802.0,38.31,38.3758,38.3018,38.3758,94802.0
2017-07-24 12:30:00,46.64,46.65,46.56,46.6,40739.0,38.3676,38.3758,38.3018,38.3347,40739.0
2017-07-24 13:00:00,46.6,46.65,46.59,46.65,71690.0,38.3347,38.3758,38.3264,38.3758,71690.0
2017-07-24 13:30:00,46.64,46.66,46.59,46.63,61989.0,38.3676,38.384,38.3264,38.3594,61989.0
2017-07-24 14:00:00,46.63,46.78,46.63,46.77,91498.0,38.3594,38.4827,38.3594,38.4745,91498.0
2017-07-24 14:30:00,46.76,46.8,46.75,46.77,67111.0,38.4663,38.4992,38.4581,38.4745,67111.0
2017-07-24 15:00:00,46.78,46.88,46.77,46.87,142647.0,38.4827,38.565,38.4745,38.5568,142647.0
2017-07-24 15:30:00,46.86,46.88,46.77,46.79,462651.0,38.5486,38.565,38.4745,38.491,462651.0
2017-07-25 09:30:00,47.12,47.18,46.85,46.85,146792.0,38.7624,38.8118,38.5403,38.5403,146792.0
2017-07-25 10:00:00,46.85,46.86,46.69,46.72,94214.0,38.5403,38.5486,38.4087,38.4334,94214.0
2017-07-25 10:30:00,46.71,46.75,46.68,46.73,96283.0,38.4252,38.4581,38.4005,38.4416,96283.0
2017-07-25 11:00:00,46.73,46.78,46.72,46.78,82187.0,38.4416,38.4827,38.4334,38.4827,82187.0
2017-07-25 11:30:00,46.78,46.81,46.75,46.77,66546.0,38.4827,38.5074,38.4581,38.4745,66546.0
2017-07-25 12:00:00,46.77,46.81,46.76,46.79,85752.0,38.4745,38.5074,38.4663,38.491,85752.0
2017-07-25 12:30:00,46.79,46.81,46.77,46.78,52163.0,38.491,38.5074,38.4745,38.4827,52163.0
2017-07-25 13:00:00,46.77,46.84,46.76,46.83,68624.0,38.4745,38.5321,38.4663,38.5239,68624.0
2017-07-25 13:30:00,46.84,46.92,46.83,46.86,75844.0,38.5321,38.5979,38.5239,38.5486,75844.0
2017-07-25 14:00:00,46.86,46.9,46.84,46.88,90881.0,38.5486,38.5815,38.5321,38.565,90881.0
2017-07-25 14:30:00,46.89,46.93,46.88,46.91,76313.0,38.5732,38.6061,38.565,38.5897,76313.0
2017-07-25 15:00:00,46.91,46.96,46.9,46.93,179035.0,38.5897,38.6308,38.5815,38.6061,179035.0
2017-07-25 15:30:00,46.94,46.96,46.88,46.91,277965.0,38.6144,38.6308,38.565,38.5897,277965.0
2017-07-26 09:30:00,46.97,47.0,46.82,46.9,179886.0,38.639,38.6637,38.5157,38.5815,179886.0
2017-07-26 10:00:00,46.91,47.0,46.89,46.93,203251.0,38.5897,38.6637,38.5732,38.6061,203251.0
2017-07-26 10:30:00,46.92,46.92,46.71,46.73,82522.0,38.5979,38.5979,38.4252,38.4416,82522.0
2017-07-26 11:00:00,46.73,46.82,46.72,46.76,89989.0,38.4416,38.5157,38.4334,38.4663,89989.0
2017-07-26 11:30:00,46.77,46.81,46.73,46.75,90320.0,38.4745,38.5074,38.4416,38.4581,90320.0
2017-07-26 12:00:00,46.74,46.8,46.71,46.72,60496.0,38.4498,38.4992,38.4252,38.4334,60496.0
2017-07-26 12:30:00,46.73,46.73,46.68,46.69,54978.0,38.4416,38.4416,38.4005,38.4087,54978.0
2017-07-26 13:00:00,46.7,46.71,46.59,46.59,72421.0,38.4169,38.4252,38.3264,38.3264,72421.0
2017-07-26 13:30:00,46.59,46.63,46.57,46.59,71530.0,38.3264,38.3594,38.31,38.3264,71530.0
2017-07-26 14:00:00,46.59,46.71,46.54,46.55,90184.0,38.3264,38.4252,38.2853,38.2935,90184.0
2017-07-26 14:30:00,46.56,46.58,46.5,46.54,91440.0,38.3018,38.3182,38.2524,38.2853,91440.0
2017-07-26 15:00:00,46.53,46.56,46.48,46.48,128082.0,38.2771,38.3018,38.236,38.236,128082.0
2017-07-26 15:30:00,46.48,46.51,46.38,46.5,319320.0,38.236,38.2606,38.1537,38.2524,319320.0
2017-07-27 09:30:00,46.5,46.56,46.17,46.3,286883.0,38.2524,38.3018,37.9809,38.0879,286883.0
2017-07-27 10:00:00,46.3,46.38,46.23,46.26,154142.0,38.0879,38.1537,38.0303,38.055,154142.0
2017-07-27 10:30:00,46.27,46.46,46.26,46.38,317915.0,38.0632,38.2195,38.055,38.1537,317915.0
2017-07-27 11:00:00,46.38,46.41,46.29,46.3,98798.0,38.1537,38.1784,38.0797,38.0879,98798.0
2017-07-27 11:30:00,46.3,46.42,46.28,46.37,91349.0,38.0879,38.1866,38.0714,38.1455,91349.0
2017-07-27 12:00:00,46.37,46.37,46.16,46.21,113967.0,38.1455,38.1455,37.9727,38.0138,113967.0
2017-07-27 12:30:00,46.21,46.23,46.09,46.13,202584.0,38.0138,38.0303,37.9151,37.948,202584.0
2017-07-27 13:00:00,46.13,46.26,46.11,46.17,153712.0,37.948,38.055,37.9316,37.9809,153712.0
2017-07-27 13:30:00,46.19,46.22,46.1,46.13,97191.0,37.9974,38.0221,37.9234,37.948,97191.0
2017-07-27 14:00:00,46.14,46.2,46.12,46.15,80568.0,37.9563,38.0056,37.9398,37.9645,80568.0
2017-07-27 14:30:00,46.15,46.16,46.08,46.12,98843.0,37.9645,37.9727,37.9069,37.9398,98843.0
2017-07-27 15:00:00,46.12,46.24,46.08,46.23,147975.0,37.9398,38.0385,37.9069,38.0303,147975.0
2017-07-27 15:30:00,46.23,46.27,46.15,46.26,368619.0,38.0303,38.0632,37.9645,38.055,368619.0
2017-07-28 09:30:00,46.33,46.52,46.33,46.5,76071.0,38.1126,38.2689,38.1126,38.2524,76071.0
2017-07-28 10:00:00,46.5,46.79,46.5,46.68,501097.0,38.2524,38.491,38.2524,38.4005,501097.0
2017-07-28 10:30:00,46.68,46.93,46.68,46.84,157453.0,38.4005,38.6061,38.4005,38.5321,157453.0
2017-07-28 11:00:00,46.84,47.0,46.84,46.97,159866.0,38.5321,38.6637,38.5321,38.639,159866.0
2017-07-28 11:30:00,46.97,47.01,46.94,47.0,164952.0,38.639,38.672,38.6144,38.6637,164952.0
2017-07-28 12:00:00,46.99,47.06,46.95,47.0,238222.0,38.6555,38.7131,38.6226,38.6637,238222.0
2017-07-28 12:30:00,47.0,47.03,46.97,46.99,125356.0,38.6637,38.6884,38.639,38.6555,125356.0
2017-07-28 13:00:00,46.98,47.01,46.96,46.97,82410.0,38.6473,38.672,38.6308,38.639,82410.0
2017-07-28 13:30:00,46.97,47.16,46.96,47.11,436821.0,38.639,38.7953,38.6308,38.7542,436821.0
2017-07-28 14:00:00,47.11,47.21,47.1,47.21,157207.0,38.7542,38.8365,38.746,38.8365,157207.0
2017-07-28 14:30:00,47.21,47.28,47.21,47.22,82248.0,38.8365,38.8941,38.8365,38.8447,82248.0
2017-07-28 15:00:00,47.23,47.25,47.15,47.18,230190.0,38.8529,38.8694,38.7871,38.8118,230190.0
2017-07-28 15:30:00,47.18,47.26,47.16,47.18,340347.0,38.8118,38.8776,38.7953,38.8118,340347.0
2017-07-31 09:30:00,47.3,47.38,47.12,47.32,233437.0,38.9105,38.9763,38.7624,38.927,233437.0
2017-07-31 10:00:00,47.33,47.34,47.21,47.3,218299.0,38.9352,38.9434,38.8365,38.9105,218299.0
2017-07-31 10:30:00,47.3,47.35,47.2,47.2,101714.0,38.9105,38.9516,38.8283,38.8283,101714.0
2017-07-31 11:00:00,47.21,47.21,47.07,47.14,242927.0,38.8365,38.8365,38.7213,38.7789,242927.0
2017-07-31 11:30:00,47.14,47.22,47.08,47.13,106043.0,38.7789,38.8447,38.7295,38.7707,106043.0
2017-07-31 12:00:00,47.12,47.13,47.08,47.1,94790.0,38.7624,38.7707,38.7295,38.746,94790.0
2017-07-31 12:30:00,47.1,47.16,47.08,47.16,51075.0,38.746,38.7953,38.7295,38.7953,51075.0
2017-07-31 13:00:00,47.16,47.21,47.14,47.2,41803.0,38.7953,38.8365,38.7789,38.8283,41803.0
2017-07-31 13:30:00,47.2,47.26,47.18,47.18,67789.0,38.8283,38.8776,38.8118,38.8118,67789.0
2017-07-31 14:00:00,47.19,47.2,47.1,47.1,74973.0,38.82,38.8283,38.746,38.746,74973.0
2017-07-31 14:30:00,47.11,47.11,47.04,47.05,143126.0,38.7542,38.7542,38.6966,38.7049,143126.0
2017-07-31 15:00:00,47.05,47.1,47.04,47.09,107742.0,38.7049,38.746,38.6966,38.7378,107742.0
2017-07-31 15:30:00,47.1,47.18,47.09,47.13,489864.0,38.746,38.8118,38.7378,38.7707,489864.0
2017-08-01 09:30:00,47.26,47.26,47.07,47.13,135970.0,38.8776,38.8776,38.7213,38.7707,135970.0
2017-08-01 10:00:00,47.12,47.2,47.06,47.09,179526.0,38.7624,38.8283,38.7131,38.7378,179526.0
2017-08-01 10:30:00,47.09,47.21,47.07,47.17,115261.0,38.7378,38.8365,38.7213,38.8036,115261.0
2017-08-01 11:00:00,47.16,47.24,47.09,47.23,116083.0,38.7953,38.8612,38.7378,38.8529,116083.0
2017-08-01 11:30:00,47.22,47.26,47.18,47.19,133275.0,38.8447,38.8776,38.8118,38.82,133275.0
2017-08-01 12:00:00,47.2,47.26,47.18,47.25,116469.0,38.8283,38.8776,38.8118,38.8694,116469.0
2017-08-01 12:30:00,47.25,47.25,47.21,47.24,54227.0,38.8694,38.8694,38.8365,38.8612,54227.0
2017-08-01 13:00:00,47.23,47.25,47.18,47.18,70296.0,38.8529,38.8694,38.8118,38.8118,70296.0
2017-08-01 13:30:00,47.18,47.21,47.16,47.2,72804.0,38.8118,38.8365,38.7953,38.8283,72804.0
2017-08-01 14:00:00,47.2,47.22,47.18,47.21,72745.0,38.8283,38.8447,38.8118,38.8365,72745.0
2017-08-01 14:30:00,47.2,47.23,47.01,47.22,207484.0,38.8283,38.8529,38.672,38.8447,207484.0
2017-08-01 15:00:00,47.22,47.23,47.17,47.18,67384.0,38.8447,38.8529,38.8036,38.8118,67384.0
2017-08-01 15:30:00,47.17,47.28,47.16,47.24,326606.0,38.8036,38.8941,38.7953,38.8612,326606.0
2017-08-02 09:30:00,47.32,47.52,47.31,47.33,198256.0,38.927,39.0915,38.9187,38.9352,198256.0
2017-08-02 10:00:00,47.34,47.5,47.3,47.4,196662.0,38.9434,39.075,38.9105,38.9928,196662.0
2017-08-02 10:30:00,47.39,47.43,47.21,47.33,179997.0,38.9846,39.0175,38.8365,38.9352,179997.0
2017-08-02 11:00:00,47.33,47.41,47.28,47.33,153698.0,38.9352,39.001,38.8941,38.9352,153698.0
2017-08-02 11:30:00,47.33,47.35,47.23,47.31,94959.0,38.9352,38.9516,38.8529,38.9187,94959.0
2017-08-02 12:00:00,47.31,47.31,47.13,47.17,103817.0,38.9187,38.9187,38.7707,38.8036,103817.0
2017-08-02 12:30:00,47.18,47.23,47.15,47.23,42678.0,38.8118,38.8529,38.7871,38.8529,42678.0
2017-08-02 13:00:00,47.23,47.26,47.18,47.2,82815.0,38.8529,38.8776,38.8118,38.8283,82815.0
2017-08-02 13:30:00,47.19,47.24,47.18,47.19,66705.0,38.82,38.8612,38.8118,38.82,66705.0
2017-08-02 14:00:00,47.19,47.22,47.13,47.16,78401.0,38.82,38.8447,38.7707,38.7953,78401.0
2017-08-02 14:30:00,47.16,47.23,47.16,47.18,108544.0,38.7953,38.8529,38.7953,38.8118,108544.0
2017-08-02 15:00:00,47.19,47.2,47.16,47.16,127328.0,38.82,38.8283,38.7953,38.7953,127328.0
2017-08-02 15:30:00,47.17,47.23,47.13,47.21,569974.0,38.8036,38.8529,38.7707,38.8365,569974.0
2017-08-03 09:30:00,47.23,47.33,47.08,47.24,125245.0,38.8529,38.9352,38.7295,38.8612,125245.0
2017-08-03 10:00:00,47.23,47.38,47.22,47.36,317405.0,38.8529,38.9763,38.8447,38.9599,317405.0
2017-08-03 10:30:00,47.36,47.41,47.29,47.33,178653.0,38.9599,39.001,38.9023,38.9352,178653.0
2017-08-03 11:00:00,47.34,47.43,47.3,47.38,118899.0,38.9434,39.0175,38.9105,38.9763,118899.0
2017-08-03 11:30:00,47.38,47.5,47.34,47.48,127594.0,38.9763,39.075,38.9434,39.0586,127594.0
2017-08-03 12:00:00,47.47,47.51,47.43,47.5,178883.0,39.0504,39.0833,39.0175,39.075,178883.0
2017-08-03 12:30:00,47.49,47.63,47.49,47.57,71046.0,39.0668,39.182,39.0668,39.1326,71046.0
2017-08-03 13:00:00,47.57,47.67,47.56,47.59,70024.0,39.1326,39.2149,39.1244,39.1491,70024.0
2017-08-03 13:30:00,47.59,47.68,47.56,47.62,226784.0,39.1491,39.2231,39.1244,39.1738,226784.0
2017-08-03 14:00:00,47.62,47.64,47.59,47.6,96805.0,39.1738,39.1902,39.1491,39.1573,96805.0
2017-08-03 14:30:00,47.6,47.61,47.46,47.47,134657.0,39.1573,39.1655,39.0421,39.0504,134657.0
2017-08-03 15:00:00,47.48,47.57,47.47,47.56,154284.0,39.0586,39.1326,39.0504,39.1244,154284.0
2017-08-03 15:30:00,47.57,47.6,47.52,47.59,273544.0,39.1326,39.1573,39.0915,39.1491,273544.0
2017-08-04 09:30:00,47.75,47.75,47.52,47.65,125767.0,39.2807,39.2807,39.0915,39.1984,125767.0
2017-08-04 10:00:00,47.65,47.67,47.53,47.62,149344.0,39.1984,39.2149,39.0997,39.1738,149344.0
2017-08-04 10:30:00,47.62,47.71,47.56,47.59,119748.0,39.1738,39.2478,39.1244,39.1491,119748.0
2017-08-04 11:00:00,47.58,47.74,47.56,47.58,87564.0,39.1409,39.2725,39.1244,39.1409,87564.0
2017-08-04 11:30:00,47.58,47.68,47.57,47.62,67373.0,39.1409,39.2231,39.1326,39.1738,67373.0
2017-08-04 12:00:00,47.62,47.7,47.61,47.66,63234.0,39.1738,39.2396,39.1655,39.2067,63234.0
2017-08-04 12:30:00,47.66,47.66,47.59,47.62,68165.0,39.2067,39.2067,39.1491,39.1738,68165.0
2017-08-04 13:00:00,47.62,47.63,47.59,47.61,51555.0,39.1738,39.182,39.1491,39.1655,51555.0
2017-08-04 13:30:00,47.6,47.63,47.56,47.59,59475.0,39.1573,39.182,39.1244,39.1491,59475.0
2017-08-04 14:00:00,47.59,47.65,47.59,47.61,84063.0,39.1491,39.1984,39.1491,39.1655,84063.0
2017-08-04 14:30:00,47.6,47.62,47.59,47.61,55348.0,39.1573,39.1738,39.1491,39.1655,55348.0
2017-08-04 15:00:00,47.61,47.71,47.6,47.66,72334.0,39.1655,39.2478,39.1573,39.2067,72334.0
2017-08-04 15:30:00,47.66,47.72,47.64,47.69,378299.0,39.2067,39.256,39.1902,39.2313,378299.0
2017-08-07 09:30:00,47.73,47.73,47.54,47.67,56004.0,39.2643,39.2643,39.1079,39.2149,56004.0
2017-08-07 10:00:00,47.68,47.74,47.63,47.7,59413.0,39.2231,39.2725,39.182,39.2396,59413.0
2017-08-07 10:30:00,47.69,47.72,47.67,47.69,47145.0,39.2313,39.256,39.2149,39.2313,47145.0
2017-08-07 11:00:00,47.68,47.69,47.57,47.58,58085.0,39.2231,39.2313,39.1326,39.1409,58085.0
2017-08-07 11:30:00,47.58,47.58,47.53,47.53,75299.0,39.1409,39.1409,39.0997,39.0997,75299.0
2017-08-07 12:00:00,47.54,47.6,47.53,47.55,133180.0,39.1079,39.1573,39.0997,39.1162,133180.0
2017-08-07 12:30:00,47.55,47.6,47.55,47.58,79118.0,39.1162,39.1573,39.1162,39.1409,79118.0
2017-08-07 13:00:00,47.58,47.62,47.56,47.6,67127.0,39.1409,39.1738,39.1244,39.1573,67127.0
2017-08-07 13:30:00,47.61,47.63,47.58,47.62,53874.0,39.1655,39.182,39.1409,39.1738,53874.0
2017-08-07 14:00:00,47.62,47.64,47.6,47.61,97259.0,39.1738,39.1902,39.1573,39.1655,97259.0
2017-08-07 14:30:00,47.61,47.62,47.59,47.62,106553.0,39.1655,39.1738,39.1491,39.1738,106553.0
2017-08-07 15:00:00,47.62,47.65,47.6,47.65,117499.0,39.1738,39.1984,39.1573,39.1984,117499.0
2017-08-07 15:30:00,47.65,47.7,47.62,47.66,526343.0,39.1984,39.2396,39.1738,39.2067,526343.0
2017-08-08 09:30:00,47.58,47.69,47.5,47.69,217091.0,39.1409,39.2313,39.075,39.2313,217091.0
2017-08-08 10:00:00,47.7,47.74,47.65,47.74,119853.0,39.2396,39.2725,39.1984,39.2725,119853.0
2017-08-08 10:30:00,47.74,47.74,47.64,47.73,50139.0,39.2725,39.2725,39.1902,39.2643,50139.0
2017-08-08 11:00:00,47.74,47.76,47.67,47.72,114831.0,39.2725,39.2889,39.2149,39.256,114831.0
2017-08-08 11:30:00,47.72,47.76,47.7,47.71,204668.0,39.256,39.2889,39.2396,39.2478,204668.0
2017-08-08 12:00:00,47.71,47.77,47.71,47.73,79322.0,39.2478,39.2972,39.2478,39.2643,79322.0
2017-08-08 12:30:00,47.73,47.77,47.7,47.71,55988.0,39.2643,39.2972,39.2396,39.2478,55988.0
2017-08-08 13:00:00,47.72,47.72,47.67,47.67,49406.0,39.256,39.256,39.2149,39.2149,49406.0
2017-08-08 13:30:00,47.67,47.71,47.61,47.62,53114.0,39.2149,39.2478,39.1655,39.1738,53114.0
2017-08-08 14:00:00,47.62,47.67,47.59,47.61,91070.0,39.1738,39.2149,39.1491,39.1655,91070.0
2017-08-08 14:30:00,47.61,47.64,47.57,47.6,85133.0,39.1655,39.1902,39.1326,39.1573,85133.0
2017-08-08 15:00:00,47.59,47.6,47.51,47.54,137117.0,39.1491,39.1573,39.0833,39.1079,137117.0
2017-08-08 15:30:00,47.53,47.62,47.5,47.6,457482.0,39.0997,39.1738,39.075,39.1573,457482.0
2017-08-09 09:30:00,47.61,48.0,47.58,48.0,377495.0,39.1655,39.4864,39.1409,39.4864,377495.0
2017-08-09 10:00:00,48.0,48.01,47.84,47.86,189857.0,39.4864,39.4946,39.3547,39.3712,189857.0
2017-08-09 10:30:00,47.88,47.94,47.79,47.93,257263.0,39.3876,39.437,39.3136,39.4288,257263.0
2017-08-09 11:00:00,47.93,48.0,47.92,47.98,96933.0,39.4288,39.4864,39.4206,39.4699,96933.0
2017-08-09 11:30:00,47.97,47.98,47.86,47.91,112195.0,39.4617,39.4699,39.3712,39.4123,112195.0
2017-08-09 12:00:00,47.91,47.95,47.9,47.91,70886.0,39.4123,39.4452,39.4041,39.4123,70886.0
2017-08-09 12:30:00,47.91,47.94,47.88,47.89,71871.0,39.4123,39.437,39.3876,39.3959,71871.0
2017-08-09 13:00:00,47.89,47.93,47.86,47.87,39008.0,39.3959,39.4288,39.3712,39.3794,39008.0
2017-08-09 13:30:00,47.87,47.93,47.86,47.88,56621.0,39.3794,39.4288,39.3712,39.3876,56621.0
2017-08-09 14:00:00,47.89,47.98,47.87,47.97,103458.0,39.3959,39.4699,39.3794,39.4617,103458.0
2017-08-09 14:30:00,47.96,47.97,47.9,47.94,139716.0,39.4535,39.4617,39.4041,39.437,139716.0
2017-08-09 15:00:00,47.94,47.96,47.88,47.96,200165.0,39.437,39.4535,39.3876,39.4535,200165.0
2017-08-09 15:30:00,47.96,48.04,47.94,48.04,494309.0,39.4535,39.5193,39.437,39.5193,494309.0
2017-08-10 09:30:00,47.83,47.94,47.54,47.74,207963.0,39.3465,39.437,39.1079,39.2725,207963.0
2017-08-10 10:00:00,47.75,47.75,47.61,47.63,99531.0,39.2807,39.2807,39.1655,39.182,99531.0
2017-08-10 10:30:00,47.64,47.69,47.62,47.66,37195.0,39.1902,39.2313,39.1738,39.2067,37195.0
2017-08-10 11:00:00,47.66,47.75,47.65,47.71,46229.0,39.2067,39.2807,39.1984,39.2478,46229.0
2017-08-10 11:30:00,47.71,47.8,47.7,47.78,45038.0,39.2478,39.3218,39.2396,39.3054,45038.0
2017-08-10 12:00:00,47.77,47.82,47.71,47.72,46708.0,39.2972,39.3383,39.2478,39.256,46708.0
2017-08-10 12:30:00,47.73,47.83,47.71,47.83,62388.0,39.2643,39.3465,39.2478,39.3465,62388.0
2017-08-10 13:00:00,47.83,47.85,47.77,47.83,50385.0,39.3465,39.363,39.2972,39.3465,50385.0
2017-08-10 13:30:00,47.83,47.83,47.73,47.8,161102.0,39.3465,39.3465,39.2643,39.3218,161102.0
2017-08-10 14:00:00,47.8,47.86,47.76,47.83,64232.0,39.3218,39.3712,39.2889,39.3465,64232.0
2017-08-10 14:30:00,47.83,47.91,47.8,47.8,64077.0,39.3465,39.4123,39.3218,39.3218,64077.0
2017-08-10 15:00:00,47.81,47.82,47.67,47.72,96235.0,39.3301,39.3383,39.2149,39.256,96235.0
2017-08-10 15:30:00,47.72,47.73,47.64,47.7,445442.0,39.256,39.2643,39.1902,39.2396,445442.0
2017-08-11 09:30:00,47.7,47.94,47.46,47.51,162752.0,39.2396,39.437,39.0421,39.0833,162752.0
2017-08-11 10:00:00,47.5,47.51,47.22,47.25,176710.0,39.075,39.0833,38.8447,38.8694,176710.0
2017-08-11 10:30:00,47.24,47.43,47.18,47.3,165120.0,38.8612,39.0175,38.8118,38.9105,165120.0
2017-08-11 11:00:00,47.3,47.38,47.27,47.3,66369.0,38.9105,38.9763,38.8858,38.9105,66369.0
2017-08-11 11:30:00,47.3,47.41,47.3,47.34,72057.0,38.9105,39.001,38.9105,38.9434,72057.0
2017-08-11 12:00:00,47.36,47.36,47.28,47.3,43632.0,38.9599,38.9599,38.8941,38.9105,43632.0
2017-08-11 12:30:00,47.3,47.32,47.28,47.29,35628.0,38.9105,38.927,38.8941,38.9023,35628.0
2017-08-11 13:00:00,47.28,47.31,47.24,47.25,28839.0,38.8941,38.9187,38.8612,38.8694,28839.0
2017-08-11 13:30:00,47.25,47.3,47.17,47.29,216707.0,38.8694,38.9105,38.8036,38.9023,216707.0
2017-08-11 14:00:00,47.29,47.33,47.26,47.3,46921.0,38.9023,38.9352,38.8776,38.9105,46921.0
2017-08-11 14:30:00,47.3,47.3,47.21,47.25,59737.0,38.9105,38.9105,38.8365,38.8694,59737.0
2017-08-11 15:00:00,47.25,47.28,47.17,47.17,67456.0,38.8694,38.8941,38.8036,38.8036,67456.0
2017-08-11 15:30:00,47.18,47.34,47.17,47.24,432293.0,38.8118,38.9434,38.8036,38.8612,432293.0
2017-08-14 09:30:00,47.51,47.73,47.4,47.69,132836.0,39.0833,39.2643,38.9928,39.2313,132836.0
2017-08-14 10:00:00,47.7,47.72,47.65,47.69,52640.0,39.2396,39.256,39.1984,39.2313,52640.0
2017-08-14 10:30:00,47.7,47.78,47.65,47.75,127931.0,39.2396,39.3054,39.1984,39.2807,127931.0
2017-08-14 11:00:00,47.75,47.76,47.63,47.68,150460.0,39.2807,39.2889,39.182,39.2231,150460.0
2017-08-14 11:30:00,47.68,47.81,47.64,47.78,71938.0,39.2231,39.3301,39.1902,39.3054,71938.0
2017-08-14 12:00:00,47.79,47.8,47.7,47.75,80025.0,39.3136,39.3218,39.2396,39.2807,80025.0
2017-08-14 12:30:00,47.75,47.78,47.72,47.73,28957.0,39.2807,39.3054,39.256,39.2643,28957.0
2017-08-14 13:00:00,47.73,47.77,47.7,47.71,23970.0,39.2643,39.2972,39.2396,39.2478,23970.0
2017-08-14 13:30:00,47.71,47.72,47.66,47.72,33312.0,39.2478,39.256,39.2067,39.256,33312.0
2017-08-14 14:00:00,47.73,47.75,47.69,47.73,29222.0,39.2643,39.2807,39.2313,39.2643,29222.0
2017-08-14 14:30:00,47.74,47.74,47.66,47.67,35682.0,39.2725,39.2725,39.2067,39.2149,35682.0
2017-08-14 15:00:00,47.68,47.76,47.68,47.75,57966.0,39.2231,39.2889,39.2231,39.2807,57966.0
2017-08-14 15:30:00,47.75,47.81,47.73,47.74,343308.0,39.2807,39.3301,39.2643,39.2725,343308.0
2017-08-15 09:30:00,47.79,47.86,47.72,47.73,103784.0,39.3136,39.3712,39.256,39.2643,103784.0
2017-08-15 10:00:00,47.73,47.8,47.53,47.53,124690.0,39.2643,39.3218,39.0997,39.0997,124690.0
2017-08-15 10:30:00,47.53,47.59,47.49,47.5,177390.0,39.0997,39.1491,39.0668,39.075,177390.0
2017-08-15 11:00:00,47.51,47.64,47.48,47.6,360172.0,39.0833,39.1902,39.0586,39.1573,360172.0
2017-08-15 11:30:00,47.6,47.65,47.54,47.54,116893.0,39.1573,39.1984,39.1079,39.1079,116893.0
2017-08-15 12:00:00,47.54,47.59,47.52,47.55,101179.0,39.1079,39.1491,39.0915,39.1162,101179.0
2017-08-15 12:30:00,47.56,47.57,47.51,47.56,51230.0,39.1244,39.1326,39.0833,39.1244,51230.0
2017-08-15 13:00:00,47.56,47.56,47.51,47.54,37894.0,39.1244,39.1244,39.0833,39.1079,37894.0
2017-08-15 13:30:00,47.54,47.55,47.49,47.5,64187.0,39.1079,39.1162,39.0668,39.075,64187.0
2017-08-15 14:00:00,47.5,47.55,47.49,47.53,89408.0,39.075,39.1162,39.0668,39.0997,89408.0
2017-08-15 14:30:00,47.53,47.6,47.51,47.58,167934.0,39.0997,39.1573,39.0833,39.1409,167934.0
2017-08-15 15:00:00,47.57,47.67,47.54,47.63,142424.0,39.1326,39.2149,39.1079,39.182,142424.0
2017-08-15 15:30:00,47.63,47.66,47.57,47.58,330440.0,39.182,39.2067,39.1326,39.1409,330440.0
2017-08-16 09:30:00,47.95,48.95,47.65,48.59,657622.0,39.4452,40.2679,39.1984,39.9717,657622.0
2017-08-16 10:00:00,48.6,48.67,48.5,48.58,396405.0,39.9799,40.0375,39.8977,39.9635,396405.0
2017-08-16 10:30:00,48.58,48.63,48.52,48.6,215837.0,39.9635,40.0046,39.9141,39.9799,215837.0
2017-08-16 11:00:00,48.61,48.68,48.57,48.59,168861.0,39.9882,40.0458,39.9553,39.9717,168861.0
2017-08-16 11:30:00,48.59,48.63,48.49,48.55,119151.0,39.9717,40.0046,39.8895,39.9388,119151.0
2017-08-16 12:00:00,48.55,48.61,48.55,48.61,113312.0,39.9388,39.9882,39.9388,39.9882,113312.0
2017-08-16 12:30:00,48.62,48.78,48.61,48.75,250167.0,39.9964,40.128,39.9882,40.1033,250167.0
2017-08-16 13:00:00,48.75,48.81,48.73,48.8,138878.0,40.1033,40.1527,40.0869,40.1445,138878.0
2017-08-16 13:30:00,48.79,48.81,48.76,48.79,134311.0,40.1362,40.1527,40.1116,40.1362,134311.0
2017-08-16 14:00:00,48.8,48.8,48.65,48.68,266839.0,40.1445,40.1445,40.0211,40.0458,266839.0
2017-08-16 14:30:00,48.67,48.77,48.66,48.77,130321.0,40.0375,40.1198,40.0293,40.1198,130321.0
2017-08-16 15:00:00,48.77,48.83,48.72,48.73,338470.0,40.1198,40.1691,40.0787,40.0869,338470.0
2017-08-16 15:30:00,48.73,48.75,48.66,48.71,479656.0,40.0869,40.1033,40.0293,40.0704,479656.0
2017-08-17 09:30:00,48.76,48.79,48.54,48.54,194576.0,40.1116,40.1362,39.9306,39.9306,194576.0
2017-08-17 10:00:00,48.54,48.75,48.52,48.67,203010.0,39.9306,40.1033,39.9141,40.0375,203010.0
2017-08-17 10:30:00,48.67,48.77,48.57,48.68,462434.0,40.0375,40.1198,39.9553,40.0458,462434.0
2017-08-17 11:00:00,48.68,48.98,48.68,48.88,379621.0,40.0458,40.2925,40.0458,40.2103,379621.0
2017-08-17 11:30:00,48.87,48.91,48.7,48.76,554550.0,40.2021,40.235,40.0622,40.1116,554550.0
2017-08-17 12:00:00,48.75,48.77,48.64,48.7,200916.0,40.1033,40.1198,40.0128,40.0622,200916.0
2017-08-17 12:30:00,48.7,48.72,48.58,48.59,102532.0,40.0622,40.0787,39.9635,39.9717,102532.0
2017-08-17 13:00:00,48.59,48.63,48.53,48.59,86109.0,39.9717,40.0046,39.9224,39.9717,86109.0
2017-08-17 13:30:00,48.6,48.67,48.55,48.58,70298.0,39.9799,40.0375,39.9388,39.9635,70298.0
2017-08-17 14:00:00,48.59,48.71,48.54,48.68,100170.0,39.9717,40.0704,39.9306,40.0458,100170.0
2017-08-17 14:30:00,48.68,48.71,48.63,48.69,172965.0,40.0458,40.0704,40.0046,40.054,172965.0
2017-08-17 15:00:00,48.69,48.69,48.6,48.63,318558.0,40.054,40.054,39.9799,40.0046,318558.0
2017-08-17 15:30:00,48.62,48.64,48.44,48.5,604619.0,39.9964,40.0128,39.8483,39.8977,604619.0
2017-08-18 09:30:00,48.43,48.75,48.3,48.64,521331.0,39.8401,40.1033,39.7332,40.0128,521331.0
2017-08-18 10:00:00,48.65,48.75,48.62,48.63,127387.0,40.0211,40.1033,39.9964,40.0046,127387.0
2017-08-18 10:30:00,48.62,48.63,48.47,48.5,145565.0,39.9964,40.0046,39.873,39.8977,145565.0
2017-08-18 11:00:00,48.5,48.67,48.49,48.66,119368.0,39.8977,40.0375,39.8895,40.0293,119368.0
2017-08-18 11:30:00,48.66,48.74,48.64,48.69,178861.0,40.0293,40.0951,40.0128,40.054,178861.0
2017-08-18 12:00:00,48.7,48.77,48.66,48.77,123265.0,40.0622,40.1198,40.0293,40.1198,123265.0
2017-08-18 12:30:00,48.77,48.9,48.75,48.84,144523.0,40.1198,40.2267,40.1033,40.1774,144523.0
2017-08-18 13:00:00,48.83,48.84,48.79,48.82,73878.0,40.1691,40.1774,40.1362,40.1609,73878.0
2017-08-18 13:30:00,48.82,48.85,48.77,48.82,69175.0,40.1609,40.1856,40.1198,40.1609,69175.0
2017-08-18 14:00:00,48.83,48.84,48.77,48.81,91201.0,40.1691,40.1774,40.1198,40.1527,91201.0
2017-08-18 14:30:00,48.8,48.81,48.76,48.77,202253.0,40.1445,40.1527,40.1116,40.1198,202253.0
2017-08-18 15:00:00,48.76,48.8,48.7,48.71,75399.0,40.1116,40.1445,40.0622,40.0704,75399.0
2017-08-18 15:30:00,48.7,48.73,48.62,48.63,429920.0,40.0622,40.0869,39.9964,40.0046,429920.0
2017-08-21 09:30:00,48.63,48.63,48.1,48.11,574537.0,40.0046,40.0046,39.5686,39.5769,574537.0
2017-08-21 10:00:00,48.11,48.39,48.11,48.37,200027.0,39.5769,39.8072,39.5769,39.7907,200027.0
2017-08-21 10:30:00,48.37,48.42,48.33,48.35,98235.0,39.7907,39.8319,39.7578,39.7743,98235.0
2017-08-21 11:00:00,48.35,48.44,48.3,48.34,81246.0,39.7743,39.8483,39.7332,39.7661,81246.0
2017-08-21 11:30:00,48.34,48.41,48.31,48.37,89787.0,39.7661,39.8236,39.7414,39.7907,89787.0
2017-08-21 12:00:00,48.38,48.43,48.31,48.43,111221.0,39.799,39.8401,39.7414,39.8401,111221.0
2017-08-21 12:30:00,48.42,48.53,48.41,48.52,38915.0,39.8319,39.9224,39.8236,39.9141,38915.0
2017-08-21 13:00:00,48.52,48.55,48.49,48.55,32960.0,39.9141,39.9388,39.8895,39.9388,32960.0
2017-08-21 13:30:00,48.54,48.55,48.49,48.52,45357.0,39.9306,39.9388,39.8895,39.9141,45357.0
2017-08-21 14:00:00,48.53,48.59,48.52,48.58,78373.0,39.9224,39.9717,39.9141,39.9635,78373.0
2017-08-21 14:30:00,48.58,48.67,48.57,48.62,112808.0,39.9635,40.0375,39.9553,39.9964,112808.0
2017-08-21 15:00:00,48.61,48.72,48.59,48.71,146960.0,39.9882,40.0787,39.9717,40.0704,146960.0
2017-08-21 15:30:00,48.71,48.77,48.67,48.68,354612.0,40.0704,40.1198,40.0375,40.0458,354612.0
2017-08-22 09:30:00,48.71,48.79,48.59,48.6,486781.0,40.0704,40.1362,39.9717,39.9799,486781.0
2017-08-22 10:00:00,48.62,48.74,48.6,48.74,95519.0,39.9964,40.0951,39.9799,40.0951,95519.0
2017-08-22 10:30:00,48.74,48.81,48.69,48.77,118364.0,40.0951,40.1527,40.054,40.1198,118364.0
2017-08-22 11:00:00,48.77,48.78,48.73,48.75,111773.0,40.1198,40.128,40.0869,40.1033,111773.0
2017-08-22 11:30:00,48.75,48.76,48.73,48.75,138263.0,40.1033,40.1116,40.0869,40.1033,138263.0
2017-08-22 12:00:00,48.74,48.75,48.7,48.71,66131.0,40.0951,40.1033,40.0622,40.0704,66131.0
2017-08-22 12:30:00,48.71,48.75,48.7,48.74,84142.0,40.0704,40.1033,40.0622,40.0951,84142.0
2017-08-22 13:00:00,48.75,48.87,48.75,48.84,80934.0,40.1033,40.2021,40.1033,40.1774,80934.0
2017-08-22 13:30:00,48.84,48.88,48.82,48.86,89836.0,40.1774,40.2103,40.1609,40.1938,89836.0
2017-08-22 14:00:00,48.86,48.86,48.82,48.85,87163.0,40.1938,40.1938,40.1609,40.1856,87163.0
2017-08-22 14:30:00,48.85,48.98,48.84,48.93,96328.0,40.1856,40.2925,40.1774,40.2514,96328.0
2017-08-22 15:00:00,48.94,48.95,48.91,48.95,145336.0,40.2596,40.2679,40.235,40.2679,145336.0
2017-08-22 15:30:00,48.94,48.96,48.88,48.89,484651.0,40.2596,40.2761,40.2103,40.2185,484651.0
2017-08-23 09:30:00,48.73,48.97,48.73,48.88,95875.0,40.0869,40.2843,40.0869,40.2103,95875.0
2017-08-23 10:00:00,48.87,49.0,48.87,48.97,194166.0,40.2021,40.309,40.2021,40.2843,194166.0
2017-08-23 10:30:00,48.97,48.99,48.95,48.96,44135.0,40.2843,40.3008,40.2679,40.2761,44135.0
2017-08-23 11:00:00,48.96,49.0,48.94,48.99,95516.0,40.2761,40.309,40.2596,40.3008,95516.0
2017-08-23 11:30:00,48.98,49.0,48.96,49.0,92834.0,40.2925,40.309,40.2761,40.309,92834.0
2017-08-23 12:00:00,49.0,49.01,48.94,48.94,75706.0,40.309,40.3172,40.2596,40.2596,75706.0
2017-08-23 12:30:00,48.95,48.96,48.9,48.95,74043.0,40.2679,40.2761,40.2267,40.2679,74043.0
2017-08-23 13:00:00,48.95,48.95,48.88,48.9,110756.0,40.2679,40.2679,40.2103,40.2267,110756.0
2017-08-23 13:30:00,48.9,48.9,48.82,48.84,35425.0,40.2267,40.2267,40.1609,40.1774,35425.0
2017-08-23 14:00:00,48.84,48.89,48.83,48.86,50586.0,40.1774,40.2185,40.1691,40.1938,50586.0
2017-08-23 14:30:00,48.86,48.96,48.82,48.91,70405.0,40.1938,40.2761,40.1609,40.235,70405.0
2017-08-23 15:00:00,48.92,48.92,48.87,48.91,61853.0,40.2432,40.2432,40.2021,40.235,61853.0
2017-08-23 15:30:00,48.91,48.91,48.82,48.83,270596.0,40.235,40.235,40.1609,40.1691,270596.0
2017-08-24 09:30:00,48.94,48.94,48.66,48.69,230183.0,40.2596,40.2596,40.0293,40.054,230183.0
2017-08-24 10:00:00,48.7,48.74,48.51,48.7,170673.0,40.0622,40.0951,39.9059,40.0622,170673.0
2017-08-24 10:30:00,48.7,48.84,48.66,48.79,46615.0,40.0622,40.1774,40.0293,40.1362,46615.0
2017-08-24 11:00:00,48.79,48.81,48.6,48.63,111380.0,40.1362,40.1527,39.9799,40.0046,111380.0
2017-08-24 11:30:00,48.63,48.64,48.54,48.59,93032.0,40.0046,40.0128,39.9306,39.9717,93032.0
2017-08-24 12:00:00,48.59,48.69,48.59,48.67,34229.0,39.9717,40.054,39.9717,40.0375,34229.0
2017-08-24 12:30:00,48.66,48.68,48.63,48.65,40343.0,40.0293,40.0458,40.0046,40.0211,40343.0
2017-08-24 13:00:00,48.64,48.74,48.61,48.74,190127.0,40.0128,40.0951,39.9882,40.0951,190127.0
2017-08-24 13:30:00,48.75,48.75,48.68,48.71,68023.0,40.1033,40.1033,40.0458,40.0704,68023.0
2017-08-24 14:00:00,48.72,48.73,48.55,48.55,77310.0,40.0787,40.0869,39.9388,39.9388,77310.0
2017-08-24 14:30:00,48.56,48.57,48.49,48.55,113121.0,39.947,39.9553,39.8895,39.9388,113121.0
2017-08-24 15:00:00,48.56,48.56,48.38,48.4,259618.0,39.947,39.947,39.799,39.8154,259618.0
2017-08-24 15:30:00,48.4,48.42,48.24,48.28,766047.0,39.8154,39.8319,39.6838,39.7167,766047.0
2017-08-25 09:30:00,48.43,48.74,48.38,48.65,171725.0,39.8401,40.0951,39.799,40.0211,171725.0
2017-08-25 10:00:00,48.64,48.72,48.55,48.55,135759.0,40.0128,40.0787,39.9388,39.9388,135759.0
2017-08-25 10:30:00,48.56,48.6,48.47,48.55,122962.0,39.947,39.9799,39.873,39.9388,122962.0
2017-08-25 11:00:00,48.56,48.62,48.48,48.48,101651.0,39.947,39.9964,39.8812,39.8812,101651.0
2017-08-25 11:30:00,48.48,48.52,48.46,48.49,73170.0,39.8812,39.9141,39.8648,39.8895,73170.0
2017-08-25 12:00:00,48.48,48.59,48.46,48.59,123944.0,39.8812,39.9717,39.8648,39.9717,123944.0
2017-08-25 12:30:00,48.59,48.6,48.51,48.54,137329.0,39.9717,39.9799,39.9059,39.9306,137329.0
2017-08-25 13:00:00,48.54,48.57,48.48,48.52,110231.0,39.9306,39.9553,39.8812,39.9141,110231.0
2017-08-25 13:30:00,48.52,48.53,48.48,48.5,70020.0,39.9141,39.9224,39.8812,39.8977,70020.0
2017-08-25 14:00:00,48.5,48.54,48.46,48.51,122809.0,39.8977,39.9306,39.8648,39.9059,122809.0
2017-08-25 14:30:00,48.51,48.52,48.44,48.44,83879.0,39.9059,39.9141,39.8483,39.8483,83879.0
2017-08-25 15:00:00,48.45,48.51,48.38,48.5,224325.0,39.8565,39.9059,39.799,39.8977,224325.0
2017-08-25 15:30:00,48.5,48.5,48.39,48.4,306800.0,39.8977,39.8977,39.8072,39.8154,306800.0
2017-08-28 09:30:00,47.45,47.76,46.98,47.19,874881.0,39.0339,39.2889,38.6473,38.82,874881.0
2017-08-28 10:00:00,47.18,47.34,47.11,47.26,583765.0,38.8118,38.9434,38.7542,38.8776,583765.0
2017-08-28 10:30:00,47.25,47.26,47.11,47.12,389304.0,38.8694,38.8776,38.7542,38.7624,389304.0
2017-08-28 11:00:00,47.13,47.2,47.02,47.05,207120.0,38.7707,38.8283,38.6802,38.7049,207120.0
2017-08-28 11:30:00,47.05,47.26,47.03,47.13,426096.0,38.7049,38.8776,38.6884,38.7707,426096.0
2017-08-28 12:00:00,47.14,47.21,47.12,47.2,230305.0,38.7789,38.8365,38.7624,38.8283,230305.0
2017-08-28 12:30:00,47.21,47.22,47.12,47.18,209102.0,38.8365,38.8447,38.7624,38.8118,209102.0
2017-08-28 13:00:00,47.18,47.2,47.17,47.18,169737.0,38.8118,38.8283,38.8036,38.8118,169737.0
2017-08-28 13:30:00,47.18,47.19,47.08,47.18,186178.0,38.8118,38.82,38.7295,38.8118,186178.0
2017-08-28 14:00:00,47.17,47.3,47.17,47.3,252500.0,38.8036,38.9105,38.8036,38.9105,252500.0
2017-08-28 14:30:00,47.3,47.39,47.25,47.33,131452.0,38.9105,38.9846,38.8694,38.9352,131452.0
2017-08-28 15:00:00,47.33,47.45,47.32,47.38,190677.0,38.9352,39.0339,38.927,38.9763,190677.0
2017-08-28 15:30:00,47.38,47.4,47.2,47.31,811528.0,38.9763,38.9928,38.8283,38.9187,811528.0
2017-08-29 09:30:00,47.15,47.62,47.14,47.58,392080.0,38.7871,39.1738,38.7789,39.1409,392080.0
2017-08-29 10:00:00,47.58,47.59,47.4,47.47,213009.0,39.1409,39.1491,38.9928,39.0504,213009.0
2017-08-29 10:30:00,47.48,47.59,47.42,47.55,129983.0,39.0586,39.1491,39.0092,39.1162,129983.0
2017-08-29 11:00:00,47.55,47.57,47.45,47.45,126439.0,39.1162,39.1326,39.0339,39.0339,126439.0
2017-08-29 11:30:00,47.46,47.55,47.44,47.48,75594.0,39.0421,39.1162,39.0257,39.0586,75594.0
2017-08-29 12:00:00,47.48,47.52,47.41,47.42,129290.0,39.0586,39.0915,39.001,39.0092,129290.0
2017-08-29 12:30:00,47.43,47.44,47.37,47.39,185400.0,39.0175,39.0257,38.9681,38.9846,185400.0
2017-08-29 13:00:00,47.38,47.51,47.35,47.5,215154.0,38.9763,39.0833,38.9516,39.075,215154.0
2017-08-29 13:30:00,47.5,47.51,47.46,47.47,123196.0,39.075,39.0833,39.0421,39.0504,123196.0
2017-08-29 14:00:00,47.47,47.56,47.44,47.49,240478.0,39.0504,39.1244,39.0257,39.0668,240478.0
2017-08-29 14:30:00,47.5,47.58,47.49,47.58,180428.0,39.075,39.1409,39.0668,39.1409,180428.0
2017-08-29 15:00:00,47.58,47.58,47.52,47.53,167126.0,39.1409,39.1409,39.0915,39.0997,167126.0
2017-08-29 15:30:00,47.53,47.64,47.51,47.62,398428.0,39.0997,39.1902,39.0833,39.1738,398428.0
2017-08-30 09:30:00,47.6,47.78,47.59,47.63,244670.0,39.1573,39.3054,39.1491,39.182,244670.0
2017-08-30 10:00:00,47.63,47.72,47.62,47.64,88813.0,39.182,39.256,39.1738,39.1902,88813.0
2017-08-30 10:30:00,47.63,47.64,47.48,47.52,285233.0,39.182,39.1902,39.0586,39.0915,285233.0
2017-08-30 11:00:00,47.52,47.55,47.27,47.36,287937.0,39.0915,39.1162,38.8858,38.9599,287937.0
2017-08-30 11:30:00,47.36,47.42,47.21,47.22,243800.0,38.9599,39.0092,38.8365,38.8447,243800.0
2017-08-30 12:00:00,47.22,47.25,47.08,47.09,195924.0,38.8447,38.8694,38.7295,38.7378,195924.0
2017-08-30 12:30:00,47.09,47.15,47.05,47.07,259945.0,38.7378,38.7871,38.7049,38.7213,259945.0
2017-08-30 13:00:00,47.07,47.11,46.98,46.99,202308.0,38.7213,38.7542,38.6473,38.6555,202308.0
2017-08-30 13:30:00,46.99,47.0,46.95,46.96,275021.0,38.6555,38.6637,38.6226,38.6308,275021.0
2017-08-30 14:00:00,46.97,46.97,46.81,46.87,190259.0,38.639,38.639,38.5074,38.5568,190259.0
2017-08-30 14:30:00,46.87,46.91,46.8,46.82,275898.0,38.5568,38.5897,38.4992,38.5157,275898.0
2017-08-30 15:00:00,46.83,46.83,46.67,46.68,566248.0,38.5239,38.5239,38.3923,38.4005,566248.0
2017-08-30 15:30:00,46.68,46.68,46.4,46.57,1251621.0,38.4005,38.4005,38.1701,38.31,1251621.0
2017-08-31 09:30:00,46.52,46.8,46.49,46.56,292289.0,38.2689,38.4992,38.2442,38.3018,292289.0
2017-08-31 10:00:00,46.56,46.67,46.54,46.62,316723.0,38.3018,38.3923,38.2853,38.3511,316723.0
2017-08-31 10:30:00,46.61,46.62,46.43,46.51,140399.0,38.3429,38.3511,38.1948,38.2606,140399.0
2017-08-31 11:00:00,46.51,46.6,46.46,46.52,194282.0,38.2606,38.3347,38.2195,38.2689,194282.0
2017-08-31 11:30:00,46.52,46.53,46.45,46.52,155507.0,38.2689,38.2771,38.2113,38.2689,155507.0
2017-08-31 12:00:00,46.52,46.57,46.47,46.53,285015.0,38.2689,38.31,38.2277,38.2771,285015.0
2017-08-31 12:30:00,46.52,46.53,46.49,46.49,131017.0,38.2689,38.2771,38.2442,38.2442,131017.0
2017-08-31 13:00:00,46.49,46.51,46.44,46.47,94537.0,38.2442,38.2606,38.2031,38.2277,94537.0
2017-08-31 13:30:00,46.47,46.49,46.44,46.47,73675.0,38.2277,38.2442,38.2031,38.2277,73675.0
2017-08-31 14:00:00,46.47,46.48,46.38,46.45,116956.0,38.2277,38.236,38.1537,38.2113,116956.0
2017-08-31 14:30:00,46.45,46.49,46.41,46.47,133215.0,38.2113,38.2442,38.1784,38.2277,133215.0
2017-08-31 15:00:00,46.47,46.51,46.38,46.51,254846.0,38.2277,38.2606,38.1537,38.2606,254846.0
2017-08-31 15:30:00,46.51,46.51,46.44,46.46,1163985.0,38.2606,38.2606,38.2031,38.2195,1163985.0
2017-09-01 09:30:00,46.52,46.65,46.47,46.6,357319.0,38.2689,38.3758,38.2277,38.3347,357319.0
2017-09-01 10:00:00,46.6,46.65,46.47,46.52,330763.0,38.3347,38.3758,38.2277,38.2689,330763.0
2017-09-01 10:30:00,46.51,46.62,46.46,46.61,315854.0,38.2606,38.3511,38.2195,38.3429,315854.0
2017-09-01 11:00:00,46.6,46.69,46.4,46.43,222929.0,38.3347,38.4087,38.1701,38.1948,222929.0
2017-09-01 11:30:00,46.43,46.43,46.3,46.3,158497.0,38.1948,38.1948,38.0879,38.0879,158497.0
2017-09-01 12:00:00,46.3,46.33,46.2,46.28,167485.0,38.0879,38.1126,38.0056,38.0714,167485.0
2017-09-01 12:30:00,46.27,46.39,46.25,46.38,134923.0,38.0632,38.1619,38.0468,38.1537,134923.0
2017-09-01 13:00:00,46.39,46.42,46.29,46.29,100705.0,38.1619,38.1866,38.0797,38.0797,100705.0
2017-09-01 13:30:00,46.29,46.32,46.22,46.24,116843.0,38.0797,38.1043,38.0221,38.0385,116843.0
2017-09-01 14:00:00,46.24,46.25,46.01,46.02,251040.0,38.0385,38.0468,37.8493,37.8575,251040.0
2017-09-01 14:30:00,46.02,46.05,45.78,45.79,395795.0,37.8575,37.8822,37.6601,37.6683,395795.0
2017-09-01 15:00:00,45.8,45.9,45.76,45.81,380537.0,37.6766,37.7588,37.6437,37.6848,380537.0
2017-09-01 15:30:00,45.8,45.81,45.64,45.66,1440010.0,37.6766,37.6848,37.5449,37.5614,1440010.0
2017-09-05 09:30:00,45.28,45.28,44.37,44.62,1048660.0,37.2488,37.2488,36.5002,36.7059,1048660.0
2017-09-05 10:00:00,44.62,44.73,44.48,44.73,679078.0,36.7059,36.7964,36.5907,36.7964,679078.0
2017-09-05 10:30:00,44.73,44.89,44.59,44.84,521740.0,36.7964,36.928,36.6812,36.8868,521740.0
2017-09-05 11:00:00,44.84,44.85,44.63,44.64,359431.0,36.8868,36.8951,36.7141,36.7223,359431.0
2017-09-05 11:30:00,44.64,44.72,44.52,44.64,327623.0,36.7223,36.7881,36.6236,36.7223,327623.0
2017-09-05 12:00:00,44.63,44.65,44.43,44.44,241033.0,36.7141,36.7305,36.5496,36.5578,241033.0
2017-09-05 12:30:00,44.43,44.49,44.29,44.29,291436.0,36.5496,36.5989,36.4344,36.4344,291436.0
2017-09-05 13:00:00,44.3,44.38,44.27,44.35,298917.0,36.4426,36.5084,36.4179,36.4838,298917.0
2017-09-05 13:30:00,44.36,44.36,44.12,44.13,362387.0,36.492,36.492,36.2945,36.3028,362387.0
2017-09-05 14:00:00,44.13,44.19,43.99,44.12,441568.0,36.3028,36.3521,36.1876,36.2945,441568.0
2017-09-05 14:30:00,44.13,44.17,44.05,44.13,436005.0,36.3028,36.3357,36.237,36.3028,436005.0
2017-09-05 15:00:00,44.13,44.14,43.98,44.07,445411.0,36.3028,36.311,36.1794,36.2534,445411.0
2017-09-05 15:30:00,44.08,44.16,44.0,44.11,1061874.0,36.2616,36.3275,36.1958,36.2863,1061874.0
2017-09-06 09:30:00,44.2,44.43,44.12,44.43,530409.0,36.3604,36.5496,36.2945,36.5496,530409.0
2017-09-06 10:00:00,44.45,44.62,44.38,44.46,398680.0,36.566,36.7059,36.5084,36.5742,398680.0
2017-09-06 10:30:00,44.47,44.54,44.39,44.51,201659.0,36.5825,36.6401,36.5167,36.6154,201659.0
2017-09-06 11:00:00,44.51,44.8,44.47,44.79,621228.0,36.6154,36.8539,36.5825,36.8457,621228.0
2017-09-06 11:30:00,44.78,44.88,44.7,44.82,320972.0,36.8375,36.9197,36.7717,36.8704,320972.0
2017-09-06 12:00:00,44.83,44.96,44.81,44.93,265312.0,36.8786,36.9856,36.8622,36.9609,265312.0
2017-09-06 12:30:00,44.92,45.09,44.89,45.07,218696.0,36.9527,37.0925,36.928,37.076,218696.0
2017-09-06 13:00:00,45.07,45.24,45.05,45.24,303987.0,37.076,37.2159,37.0596,37.2159,303987.0
2017-09-06 13:30:00,45.23,45.45,45.22,45.44,299503.0,37.2077,37.3886,37.1994,37.3804,299503.0
2017-09-06 14:00:00,45.45,45.54,45.41,45.48,347937.0,37.3886,37.4627,37.3557,37.4133,347937.0
2017-09-06 14:30:00,45.48,45.49,45.17,45.17,367342.0,37.4133,37.4216,37.1583,37.1583,367342.0
2017-09-06 15:00:00,45.17,45.18,45.05,45.09,470890.0,37.1583,37.1665,37.0596,37.0925,470890.0
2017-09-06 15:30:00,45.09,45.11,44.85,44.94,878059.0,37.0925,37.109,36.8951,36.9691,878059.0
2017-09-07 09:30:00,44.92,44.92,44.23,44.28,398059.0,36.9527,36.9527,36.385,36.4262,398059.0
2017-09-07 10:00:00,44.27,44.28,44.02,44.13,267832.0,36.4179,36.4262,36.2123,36.3028,267832.0
2017-09-07 10:30:00,44.12,44.37,44.06,44.33,294981.0,36.2945,36.5002,36.2452,36.4673,294981.0
2017-09-07 11:00:00,44.31,44.33,44.12,44.12,155105.0,36.4508,36.4673,36.2945,36.2945,155105.0
2017-09-07 11:30:00,44.12,44.19,44.02,44.04,268911.0,36.2945,36.3521,36.2123,36.2287,268911.0
2017-09-07 12:00:00,44.05,44.16,43.97,44.07,208868.0,36.237,36.3275,36.1712,36.2534,208868.0
2017-09-07 12:30:00,44.07,44.08,43.94,43.96,225743.0,36.2534,36.2616,36.1465,36.1629,225743.0
2017-09-07 13:00:00,43.96,43.98,43.67,43.72,279272.0,36.1629,36.1794,35.9244,35.9655,279272.0
2017-09-07 13:30:00,43.72,43.88,43.68,43.85,150258.0,35.9655,36.0971,35.9326,36.0724,150258.0
2017-09-07 14:00:00,43.84,43.92,43.8,43.81,204806.0,36.0642,36.13,36.0313,36.0395,204806.0
2017-09-07 14:30:00,43.82,43.84,43.65,43.7,288347.0,36.0478,36.0642,35.9079,35.949,288347.0
2017-09-07 15:00:00,43.71,43.74,43.63,43.66,343001.0,35.9573,35.9819,35.8915,35.9161,343001.0
2017-09-07 15:30:00,43.65,43.74,43.59,43.73,779037.0,35.9079,35.9819,35.8586,35.9737,779037.0
2017-09-08 09:30:00,43.6,44.08,43.6,44.08,294255.0,35.8668,36.2616,35.8668,36.2616,294255.0
2017-09-08 10:00:00,44.07,44.37,44.03,44.26,282470.0,36.2534,36.5002,36.2205,36.4097,282470.0
2017-09-08 10:30:00,44.27,44.54,44.2,44.52,484009.0,36.4179,36.6401,36.3604,36.6236,484009.0
2017-09-08 11:00:00,44.53,44.79,44.52,44.7,725522.0,36.6318,36.8457,36.6236,36.7717,725522.0
2017-09-08 11:30:00,44.7,44.76,44.6,44.61,308549.0,36.7717,36.821,36.6894,36.6976,308549.0
2017-09-08 12:00:00,44.61,44.71,44.48,44.68,304227.0,36.6976,36.7799,36.5907,36.7552,304227.0
2017-09-08 12:30:00,44.69,45.04,44.66,45.0,379608.0,36.7634,37.0514,36.7388,37.0185,379608.0
2017-09-08 13:00:00,45.0,45.03,44.75,44.8,232924.0,37.0185,37.0431,36.8128,36.8539,232924.0
2017-09-08 13:30:00,44.8,44.88,44.76,44.86,209117.0,36.8539,36.9197,36.821,36.9033,209117.0
2017-09-08 14:00:00,44.85,45.45,44.85,45.42,536557.0,36.8951,37.3886,36.8951,37.364,536557.0
2017-09-08 14:30:00,45.42,45.51,45.34,45.39,489673.0,37.364,37.438,37.2982,37.3393,489673.0
2017-09-08 15:00:00,45.38,45.46,45.27,45.39,488356.0,37.3311,37.3969,37.2406,37.3393,488356.0
2017-09-08 15:30:00,45.4,45.46,45.34,45.39,1247157.0,37.3475,37.3969,37.2982,37.3393,1247157.0
2017-09-11 09:30:00,46.49,47.55,46.34,46.43,1071624.0,38.2442,39.1162,38.1208,38.1948,1071624.0
2017-09-11 10:00:00,46.42,46.48,46.25,46.35,514426.0,38.1866,38.236,38.0468,38.129,514426.0
2017-09-11 10:30:00,46.34,46.47,46.27,46.41,254390.0,38.1208,38.2277,38.0632,38.1784,254390.0
2017-09-11 11:00:00,46.42,46.45,46.24,46.38,455453.0,38.1866,38.2113,38.0385,38.1537,455453.0
2017-09-11 11:30:00,46.38,46.42,46.3,46.33,215859.0,38.1537,38.1866,38.0879,38.1126,215859.0
2017-09-11 12:00:00,46.34,46.55,46.25,46.52,419128.0,38.1208,38.2935,38.0468,38.2689,419128.0
2017-09-11 12:30:00,46.53,46.57,46.43,46.46,206185.0,38.2771,38.31,38.1948,38.2195,206185.0
2017-09-11 13:00:00,46.46,46.5,46.38,46.4,173602.0,38.2195,38.2524,38.1537,38.1701,173602.0
2017-09-11 13:30:00,46.41,46.46,46.3,46.33,109159.0,38.1784,38.2195,38.0879,38.1126,109159.0
2017-09-11 14:00:00,46.33,46.34,46.24,46.26,323461.0,38.1126,38.1208,38.0385,38.055,323461.0
2017-09-11 14:30:00,46.26,46.42,46.25,46.38,350584.0,38.055,38.1866,38.0468,38.1537,350584.0
2017-09-11 15:00:00,46.37,46.43,46.35,46.41,338671.0,38.1455,38.1948,38.129,38.1784,338671.0
2017-09-11 15:30:00,46.41,46.43,46.29,46.42,1236980.0,38.1784,38.1948,38.0797,38.1866,1236980.0
2017-09-12 09:30:00,46.3,46.44,46.18,46.29,371452.0,38.0879,38.2031,37.9892,38.0797,371452.0
2017-09-12 10:00:00,46.29,46.46,46.13,46.16,330359.0,38.0797,38.2195,37.948,37.9727,330359.0
2017-09-12 10:30:00,46.15,46.15,45.96,46.08,265327.0,37.9645,37.9645,37.8082,37.9069,265327.0
2017-09-12 11:00:00,46.08,46.09,46.0,46.05,174144.0,37.9069,37.9151,37.8411,37.8822,174144.0
2017-09-12 11:30:00,46.05,46.42,46.04,46.27,327482.0,37.8822,38.1866,37.874,38.0632,327482.0
2017-09-12 12:00:00,46.26,46.32,46.17,46.18,210014.0,38.055,38.1043,37.9809,37.9892,210014.0
2017-09-12 12:30:00,46.18,46.25,46.16,46.18,126727.0,37.9892,38.0468,37.9727,37.9892,126727.0
2017-09-12 13:00:00,46.19,46.29,46.14,46.27,345518.0,37.9974,38.0797,37.9563,38.0632,345518.0
2017-09-12 13:30:00,46.27,46.36,46.23,46.34,177161.0,38.0632,38.1372,38.0303,38.1208,177161.0
2017-09-12 14:00:00,46.34,46.37,46.29,46.37,143121.0,38.1208,38.1455,38.0797,38.1455,143121.0
2017-09-12 14:30:00,46.36,46.5,46.36,46.5,186377.0,38.1372,38.2524,38.1372,38.2524,186377.0
2017-09-12 15:00:00,46.5,46.56,46.47,46.55,426982.0,38.2524,38.3018,38.2277,38.2935,426982.0
2017-09-12 15:30:00,46.55,46.62,46.5,46.6,681456.0,38.2935,38.3511,38.2524,38.3347,681456.0
2017-09-13 09:30:00,46.23,46.37,45.76,45.8,285448.0,38.0303,38.1455,37.6437,37.6766,285448.0
2017-09-13 10:00:00,45.8,46.06,45.74,46.05,133335.0,37.6766,37.8905,37.6272,37.8822,133335.0
2017-09-13 10:30:00,46.05,46.23,46.05,46.08,293549.0,37.8822,38.0303,37.8822,37.9069,293549.0
2017-09-13 11:00:00,46.08,46.16,46.04,46.09,126807.0,37.9069,37.9727,37.874,37.9151,126807.0
2017-09-13 11:30:00,46.09,46.14,46.02,46.07,92211.0,37.9151,37.9563,37.8575,37.8987,92211.0
2017-09-13 12:00:00,46.07,46.14,46.05,46.11,77247.0,37.8987,37.9563,37.8822,37.9316,77247.0
2017-09-13 12:30:00,46.11,46.34,46.1,46.27,101513.0,37.9316,38.1208,37.9234,38.0632,101513.0
2017-09-13 13:00:00,46.27,46.28,46.2,46.21,122687.0,38.0632,38.0714,38.0056,38.0138,122687.0
2017-09-13 13:30:00,46.22,46.26,46.18,46.19,117269.0,38.0221,38.055,37.9892,37.9974,117269.0
2017-09-13 14:00:00,46.19,46.24,46.1,46.13,115880.0,37.9974,38.0385,37.9234,37.948,115880.0
2017-09-13 14:30:00,46.13,46.18,46.11,46.13,103886.0,37.948,37.9892,37.9316,37.948,103886.0
2017-09-13 15:00:00,46.13,46.14,46.02,46.02,144842.0,37.948,37.9563,37.8575,37.8575,144842.0
2017-09-13 15:30:00,46.02,46.15,46.02,46.13,583088.0,37.8575,37.9645,37.8575,37.948,583088.0
2017-09-14 09:30:00,46.09,46.09,45.85,45.87,146807.0,37.9151,37.9151,37.7177,37.7342,146807.0
2017-09-14 10:00:00,45.87,45.89,45.73,45.75,110521.0,37.7342,37.7506,37.619,37.6354,110521.0
2017-09-14 10:30:00,45.76,45.83,45.43,45.44,581703.0,37.6437,37.7012,37.3722,37.3804,581703.0
2017-09-14 11:00:00,45.44,45.75,45.44,45.75,246565.0,37.3804,37.6354,37.3804,37.6354,246565.0
2017-09-14 11:30:00,45.75,45.85,45.69,45.82,137246.0,37.6354,37.7177,37.5861,37.693,137246.0
2017-09-14 12:00:00,45.83,45.87,45.76,45.86,110861.0,37.7012,37.7342,37.6437,37.7259,110861.0
2017-09-14 12:30:00,45.86,45.87,45.83,45.86,76349.0,37.7259,37.7342,37.7012,37.7259,76349.0
2017-09-14 13:00:00,45.85,45.86,45.76,45.8,112439.0,37.7177,37.7259,37.6437,37.6766,112439.0
2017-09-14 13:30:00,45.81,45.88,45.77,45.88,92604.0,37.6848,37.7424,37.6519,37.7424,92604.0
2017-09-14 14:00:00,45.88,45.93,45.87,45.88,119719.0,37.7424,37.7835,37.7342,37.7424,119719.0
2017-09-14 14:30:00,45.88,45.96,45.86,45.93,118050.0,37.7424,37.8082,37.7259,37.7835,118050.0
2017-09-14 15:00:00,45.92,45.98,45.91,45.93,115585.0,37.7753,37.8246,37.7671,37.7835,115585.0
2017-09-14 15:30:00,45.93,46.07,45.91,46.06,628156.0,37.7835,37.8987,37.7671,37.8905,628156.0
2017-09-15 09:30:00,46.07,46.45,45.96,46.18,668555.0,37.8987,38.2113,37.8082,37.9892,668555.0
2017-09-15 10:00:00,46.17,46.23,46.09,46.19,196271.0,37.9809,38.0303,37.9151,37.9974,196271.0
2017-09-15 10:30:00,46.19,46.19,46.03,46.15,143380.0,37.9974,37.9974,37.8658,37.9645,143380.0
2017-09-15 11:00:00,46.14,46.17,46.08,46.15,75562.0,37.9563,37.9809,37.9069,37.9645,75562.0
2017-09-15 11:30:00,46.15,46.21,46.14,46.21,73266.0,37.9645,38.0138,37.9563,38.0138,73266.0
2017-09-15 12:00:00,46.2,46.21,46.1,46.16,96101.0,38.0056,38.0138,37.9234,37.9727,96101.0
2017-09-15 12:30:00,46.16,46.23,46.14,46.2,59447.0,37.9727,38.0303,37.9563,38.0056,59447.0
2017-09-15 13:00:00,46.2,46.22,46.16,46.21,77809.0,38.0056,38.0221,37.9727,38.0138,77809.0
2017-09-15 13:30:00,46.21,46.24,46.13,46.15,61149.0,38.0138,38.0385,37.948,37.9645,61149.0
2017-09-15 14:00:00,46.15,46.2,46.14,46.19,51989.0,37.9645,38.0056,37.9563,37.9974,51989.0
2017-09-15 14:30:00,46.19,46.2,46.14,46.17,75775.0,37.9974,38.0056,37.9563,37.9809,75775.0
2017-09-15 15:00:00,46.16,46.16,46.08,46.1,196869.0,37.9727,37.9727,37.9069,37.9234,196869.0
2017-09-15 15:30:00,46.09,46.13,45.97,46.02,741508.0,37.9151,37.948,37.8164,37.8575,741508.0
2017-09-18 09:30:00,46.17,46.32,46.09,46.2,200853.0,37.9809,38.1043,37.9151,38.0056,200853.0
2017-09-18 10:00:00,46.21,46.21,45.9,46.07,159886.0,38.0138,38.0138,37.7588,37.8987,159886.0
2017-09-18 10:30:00,46.07,46.11,45.97,46.0,302946.0,37.8987,37.9316,37.8164,37.8411,302946.0
2017-09-18 11:00:00,46.0,46.23,45.99,46.21,148039.0,37.8411,38.0303,37.8329,38.0138,148039.0
2017-09-18 11:30:00,46.23,46.31,46.23,46.28,107679.0,38.0303,38.0961,38.0303,38.0714,107679.0
2017-09-18 12:00:00,46.28,46.31,46.21,46.22,255809.0,38.0714,38.0961,38.0138,38.0221,255809.0
2017-09-18 12:30:00,46.22,46.28,46.21,46.26,60259.0,38.0221,38.0714,38.0138,38.055,60259.0
2017-09-18 13:00:00,46.27,46.29,46.24,46.27,52853.0,38.0632,38.0797,38.0385,38.0632,52853.0
2017-09-18 13:30:00,46.26,46.27,46.17,46.18,157312.0,38.055,38.0632,37.9809,37.9892,157312.0
2017-09-18 14:00:00,46.17,46.2,46.15,46.16,132956.0,37.9809,38.0056,37.9645,37.9727,132956.0
2017-09-18 14:30:00,46.17,46.27,46.16,46.27,109200.0,37.9809,38.0632,37.9727,38.0632,109200.0
2017-09-18 15:00:00,46.27,46.29,46.23,46.24,119417.0,38.0632,38.0797,38.0303,38.0385,119417.0
2017-09-18 15:30:00,46.25,46.33,46.23,46.31,595345.0,38.0468,38.1126,38.0303,38.0961,595345.0
2017-09-19 09:30:00,47.14,48.3,47.14,47.73,1037886.0,38.7789,39.7332,38.7789,39.2643,1037886.0
2017-09-19 10:00:00,47.73,47.79,47.44,47.5,633341.0,39.2643,39.3136,39.0257,39.075,633341.0
2017-09-19 10:30:00,47.49,47.78,47.45,47.73,758247.0,39.0668,39.3054,39.0339,39.2643,758247.0
2017-09-19 11:00:00,47.74,48.0,47.72,47.87,335775.0,39.2725,39.4864,39.256,39.3794,335775.0
2017-09-19 11:30:00,47.87,47.93,47.82,47.83,309568.0,39.3794,39.4288,39.3383,39.3465,309568.0
2017-09-19 12:00:00,47.82,47.9,47.8,47.86,219795.0,39.3383,39.4041,39.3218,39.3712,219795.0
2017-09-19 12:30:00,47.87,47.99,47.86,47.88,253017.0,39.3794,39.4781,39.3712,39.3876,253017.0
2017-09-19 13:00:00,47.88,47.89,47.79,47.85,204067.0,39.3876,39.3959,39.3136,39.363,204067.0
2017-09-19 13:30:00,47.84,47.85,47.69,47.7,260039.0,39.3547,39.363,39.2313,39.2396,260039.0
2017-09-19 14:00:00,47.7,47.8,47.56,47.59,248301.0,39.2396,39.3218,39.1244,39.1491,248301.0
2017-09-19 14:30:00,47.59,47.73,47.59,47.66,251407.0,39.1491,39.2643,39.1491,39.2067,251407.0
2017-09-19 15:00:00,47.66,47.66,47.5,47.58,432256.0,39.2067,39.2067,39.075,39.1409,432256.0
2017-09-19 15:30:00,47.58,47.63,47.56,47.62,792329.0,39.1409,39.182,39.1244,39.1738,792329.0
2017-09-20 09:30:00,47.67,47.89,47.5,47.71,947060.0,39.2149,39.3959,39.075,39.2478,947060.0
2017-09-20 10:00:00,47.71,47.71,47.54,47.63,267846.0,39.2478,39.2478,39.1079,39.182,267846.0
2017-09-20 10:30:00,47.63,47.96,47.58,47.95,174737.0,39.182,39.4535,39.1409,39.4452,174737.0
2017-09-20 11:00:00,47.96,48.01,47.8,47.83,175274.0,39.4535,39.4946,39.3218,39.3465,175274.0
2017-09-20 11:30:00,47.83,47.83,47.65,47.78,263810.0,39.3465,39.3465,39.1984,39.3054,263810.0
2017-09-20 12:00:00,47.77,47.84,47.75,47.8,105488.0,39.2972,39.3547,39.2807,39.3218,105488.0
2017-09-20 12:30:00,47.81,47.82,47.72,47.74,93873.0,39.3301,39.3383,39.256,39.2725,93873.0
2017-09-20 13:00:00,47.74,47.82,47.72,47.8,82758.0,39.2725,39.3383,39.256,39.3218,82758.0
2017-09-20 13:30:00,47.81,47.91,47.78,47.83,183906.0,39.3301,39.4123,39.3054,39.3465,183906.0
2017-09-20 14:00:00,47.82,47.96,47.75,47.82,195342.0,39.3383,39.4535,39.2807,39.3383,195342.0
2017-09-20 14:30:00,47.83,47.84,47.71,47.79,175757.0,39.3465,39.3547,39.2478,39.3136,175757.0
2017-09-20 15:00:00,47.8,47.81,47.65,47.7,184473.0,39.3218,39.3301,39.1984,39.2396,184473.0
2017-09-20 15:30:00,47.7,47.79,47.68,47.7,657903.0,39.2396,39.3136,39.2231,39.2396,657903.0
2017-09-21 09:30:00,47.64,48.13,47.64,47.92,191831.0,39.1902,39.5933,39.1902,39.4206,191831.0
2017-09-21 10:00:00,47.92,47.92,47.65,47.72,126740.0,39.4206,39.4206,39.1984,39.256,126740.0
2017-09-21 10:30:00,47.72,47.83,47.7,47.76,198662.0,39.256,39.3465,39.2396,39.2889,198662.0
2017-09-21 11:00:00,47.76,47.8,47.65,47.71,308702.0,39.2889,39.3218,39.1984,39.2478,308702.0
2017-09-21 11:30:00,47.71,47.72,47.62,47.66,96632.0,39.2478,39.256,39.1738,39.2067,96632.0
2017-09-21 12:00:00,47.65,47.7,47.63,47.7,96173.0,39.1984,39.2396,39.182,39.2396,96173.0
2017-09-21 12:30:00,47.69,47.7,47.58,47.61,46018.0,39.2313,39.2396,39.1409,39.1655,46018.0
2017-09-21 13:00:00,47.61,47.72,47.58,47.69,390087.0,39.1655,39.256,39.1409,39.2313,390087.0
2017-09-21 13:30:00,47.69,47.77,47.65,47.76,258886.0,39.2313,39.2972,39.1984,39.2889,258886.0
2017-09-21 14:00:00,47.76,47.84,47.72,47.79,123193.0,39.2889,39.3547,39.256,39.3136,123193.0
2017-09-21 14:30:00,47.79,47.8,47.7,47.73,161987.0,39.3136,39.3218,39.2396,39.2643,161987.0
2017-09-21 15:00:00,47.73,47.76,47.69,47.7,109230.0,39.2643,39.2889,39.2313,39.2396,109230.0
2017-09-21 15:30:00,47.7,47.71,47.62,47.68,438512.0,39.2396,39.2478,39.1738,39.2231,438512.0
2017-09-22 09:30:00,47.61,47.77,47.42,47.52,447666.0,39.1655,39.2972,39.0092,39.0915,447666.0
2017-09-22 10:00:00,47.52,47.61,47.48,47.59,85808.0,39.0915,39.1655,39.0586,39.1491,85808.0
2017-09-22 10:30:00,47.59,47.63,47.53,47.59,205057.0,39.1491,39.182,39.0997,39.1491,205057.0
2017-09-22 11:00:00,47.58,47.73,47.53,47.7,198939.0,39.1409,39.2643,39.0997,39.2396,198939.0
2017-09-22 11:30:00,47.7,47.78,47.69,47.76,55304.0,39.2396,39.3054,39.2313,39.2889,55304.0
2017-09-22 12:00:00,47.75,47.77,47.68,47.7,54360.0,39.2807,39.2972,39.2231,39.2396,54360.0
2017-09-22 12:30:00,47.7,47.73,47.64,47.71,240617.0,39.2396,39.2643,39.1902,39.2478,240617.0
2017-09-22 13:00:00,47.7,47.76,47.68,47.71,67026.0,39.2396,39.2889,39.2231,39.2478,67026.0
2017-09-22 13:30:00,47.7,47.78,47.69,47.75,48952.0,39.2396,39.3054,39.2313,39.2807,48952.0
2017-09-22 14:00:00,47.74,47.75,47.69,47.75,91900.0,39.2725,39.2807,39.2313,39.2807,91900.0
2017-09-22 14:30:00,47.75,47.86,47.74,47.84,71173.0,39.2807,39.3712,39.2725,39.3547,71173.0
2017-09-22 15:00:00,47.84,47.92,47.83,47.89,101775.0,39.3547,39.4206,39.3465,39.3959,101775.0
2017-09-22 15:30:00,47.89,48.02,47.86,47.97,534065.0,39.3959,39.5028,39.3712,39.4617,534065.0
2017-09-25 09:30:00,47.93,47.96,47.61,47.68,478560.0,39.4288,39.4535,39.1655,39.2231,478560.0
2017-09-25 10:00:00,47.7,47.82,47.68,47.79,301444.0,39.2396,39.3383,39.2231,39.3136,301444.0
2017-09-25 10:30:00,47.79,47.91,47.78,47.84,180837.0,39.3136,39.4123,39.3054,39.3547,180837.0
2017-09-25 11:00:00,47.84,47.86,47.65,47.85,141666.0,39.3547,39.3712,39.1984,39.363,141666.0
2017-09-25 11:30:00,47.86,47.99,47.84,47.91,255701.0,39.3712,39.4781,39.3547,39.4123,255701.0
2017-09-25 12:00:00,47.91,47.99,47.87,47.97,113834.0,39.4123,39.4781,39.3794,39.4617,113834.0
2017-09-25 12:30:00,47.97,47.99,47.85,47.9,97652.0,39.4617,39.4781,39.363,39.4041,97652.0
2017-09-25 13:00:00,47.9,47.91,47.83,47.87,84646.0,39.4041,39.4123,39.3465,39.3794,84646.0
2017-09-25 13:30:00,47.87,47.88,47.78,47.79,79351.0,39.3794,39.3876,39.3054,39.3136,79351.0
2017-09-25 14:00:00,47.8,47.91,47.8,47.9,91263.0,39.3218,39.4123,39.3218,39.4041,91263.0
2017-09-25 14:30:00,47.89,47.95,47.85,47.94,93321.0,39.3959,39.4452,39.363,39.437,93321.0
2017-09-25 15:00:00,47.94,48.06,47.89,48.03,163277.0,39.437,39.5357,39.3959,39.511,163277.0
2017-09-25 15:30:00,48.03,48.05,47.91,48.01,865749.0,39.511,39.5275,39.4123,39.4946,865749.0
2017-09-26 09:30:00,47.91,48.14,47.8,48.09,101963.0,39.4123,39.6015,39.3218,39.5604,101963.0
2017-09-26 10:00:00,48.1,48.26,48.04,48.26,125921.0,39.5686,39.7002,39.5193,39.7002,125921.0
2017-09-26 10:30:00,48.26,48.29,48.11,48.19,105291.0,39.7002,39.7249,39.5769,39.6427,105291.0
2017-09-26 11:00:00,48.19,48.2,48.07,48.17,119988.0,39.6427,39.6509,39.5439,39.6262,119988.0
2017-09-26 11:30:00,48.16,48.22,48.09,48.13,110710.0,39.618,39.6673,39.5604,39.5933,110710.0
2017-09-26 12:00:00,48.14,48.15,48.06,48.15,93731.0,39.6015,39.6098,39.5357,39.6098,93731.0
2017-09-26 12:30:00,48.15,48.21,48.11,48.13,73323.0,39.6098,39.6591,39.5769,39.5933,73323.0
2017-09-26 13:00:00,48.13,48.13,48.04,48.08,117908.0,39.5933,39.5933,39.5193,39.5522,117908.0
2017-09-26 13:30:00,48.08,48.08,47.96,47.99,68806.0,39.5522,39.5522,39.4535,39.4781,68806.0
2017-09-26 14:00:00,47.99,47.99,47.9,47.93,122414.0,39.4781,39.4781,39.4041,39.4288,122414.0
2017-09-26 14:30:00,47.94,48.02,47.9,47.98,81143.0,39.437,39.5028,39.4041,39.4699,81143.0
2017-09-26 15:00:00,47.98,48.01,47.92,47.98,98996.0,39.4699,39.4946,39.4206,39.4699,98996.0
2017-09-26 15:30:00,47.98,47.98,47.84,47.86,434823.0,39.4699,39.4699,39.3547,39.3712,434823.0
2017-09-27 09:30:00,48.13,48.3,47.89,47.91,78717.0,39.5933,39.7332,39.3959,39.4123,78717.0
2017-09-27 10:00:00,47.9,48.01,47.86,47.98,85430.0,39.4041,39.4946,39.3712,39.4699,85430.0
2017-09-27 10:30:00,47.97,48.09,47.96,48.08,200366.0,39.4617,39.5604,39.4535,39.5522,200366.0
2017-09-27 11:00:00,48.08,48.15,48.0,48.01,172866.0,39.5522,39.6098,39.4864,39.4946,172866.0
2017-09-27 11:30:00,48.01,48.05,47.97,47.98,117287.0,39.4946,39.5275,39.4617,39.4699,117287.0
2017-09-27 12:00:00,47.98,48.0,47.92,47.96,53701.0,39.4699,39.4864,39.4206,39.4535,53701.0
2017-09-27 12:30:00,47.96,48.02,47.95,47.99,204828.0,39.4535,39.5028,39.4452,39.4781,204828.0
2017-09-27 13:00:00,48.0,48.03,47.94,47.95,80863.0,39.4864,39.511,39.437,39.4452,80863.0
2017-09-27 13:30:00,47.95,48.01,47.93,47.98,65144.0,39.4452,39.4946,39.4288,39.4699,65144.0
2017-09-27 14:00:00,47.99,48.0,47.86,47.87,178629.0,39.4781,39.4864,39.3712,39.3794,178629.0
2017-09-27 14:30:00,47.87,47.87,47.62,47.69,350782.0,39.3794,39.3794,39.1738,39.2313,350782.0
2017-09-27 15:00:00,47.69,47.8,47.61,47.72,221273.0,39.2313,39.3218,39.1655,39.256,221273.0
2017-09-27 15:30:00,47.71,47.75,47.67,47.71,426026.0,39.2478,39.2807,39.2149,39.2478,426026.0
2017-09-28 09:30:00,47.69,47.79,47.61,47.69,137013.0,39.2313,39.3136,39.1655,39.2313,137013.0
2017-09-28 10:00:00,47.69,47.76,47.57,47.64,361827.0,39.2313,39.2889,39.1326,39.1902,361827.0
2017-09-28 10:30:00,47.64,47.77,47.6,47.69,161524.0,39.1902,39.2972,39.1573,39.2313,161524.0
2017-09-28 11:00:00,47.7,47.75,47.66,47.69,119378.0,39.2396,39.2807,39.2067,39.2313,119378.0
2017-09-28 11:30:00,47.69,47.76,47.65,47.74,210993.0,39.2313,39.2889,39.1984,39.2725,210993.0
2017-09-28 12:00:00,47.74,47.75,47.66,47.7,126766.0,39.2725,39.2807,39.2067,39.2396,126766.0
2017-09-28 12:30:00,47.7,47.76,47.68,47.73,47395.0,39.2396,39.2889,39.2231,39.2643,47395.0
2017-09-28 13:00:00,47.73,47.75,47.69,47.71,56960.0,39.2643,39.2807,39.2313,39.2478,56960.0
2017-09-28 13:30:00,47.72,47.94,47.7,47.92,131623.0,39.256,39.437,39.2396,39.4206,131623.0
2017-09-28 14:00:00,47.93,48.05,47.86,47.95,209481.0,39.4288,39.5275,39.3712,39.4452,209481.0
2017-09-28 14:30:00,47.96,47.99,47.93,47.96,90202.0,39.4535,39.4781,39.4288,39.4535,90202.0
2017-09-28 15:00:00,47.97,48.07,47.96,48.05,174455.0,39.4617,39.5439,39.4535,39.5275,174455.0
2017-09-28 15:30:00,48.05,48.08,48.0,48.05,471762.0,39.5275,39.5522,39.4864,39.5275,471762.0
2017-09-29 09:30:00,47.96,48.34,47.85,48.33,134602.0,39.4535,39.7661,39.363,39.7578,134602.0
2017-09-29 10:00:00,48.31,48.38,48.09,48.12,75755.0,39.7414,39.799,39.5604,39.5851,75755.0
2017-09-29 10:30:00,48.12,48.29,48.11,48.22,188492.0,39.5851,39.7249,39.5769,39.6673,188492.0
2017-09-29 11:00:00,48.22,48.25,48.08,48.13,69433.0,39.6673,39.692,39.5522,39.5933,69433.0
2017-09-29 11:30:00,48.13,48.22,48.11,48.2,42164.0,39.5933,39.6673,39.5769,39.6509,42164.0
2017-09-29 12:00:00,48.21,48.25,48.16,48.25,40070.0,39.6591,39.692,39.618,39.692,40070.0
2017-09-29 12:30:00,48.25,48.25,48.19,48.23,32832.0,39.692,39.692,39.6427,39.6756,32832.0
2017-09-29 13:00:00,48.22,48.27,48.19,48.27,51874.0,39.6673,39.7085,39.6427,39.7085,51874.0
2017-09-29 13:30:00,48.27,48.31,48.26,48.28,86680.0,39.7085,39.7414,39.7002,39.7167,86680.0
2017-09-29 14:00:00,48.27,48.35,48.24,48.35,175014.0,39.7085,39.7743,39.6838,39.7743,175014.0
2017-09-29 14:30:00,48.35,48.35,48.27,48.29,73351.0,39.7743,39.7743,39.7085,39.7249,73351.0
2017-09-29 15:00:00,48.3,48.36,48.29,48.3,130502.0,39.7332,39.7825,39.7249,39.7332,130502.0
2017-09-29 15:30:00,48.3,48.44,48.28,48.4,343415.0,39.7332,39.8483,39.7167,39.8154,343415.0
2017-10-02 09:30:00,48.39,48.71,48.36,48.6,323269.0,39.8072,40.0704,39.7825,39.9799,323269.0
2017-10-02 10:00:00,48.6,48.68,48.48,48.59,398481.0,39.9799,40.0458,39.8812,39.9717,398481.0
2017-10-02 10:30:00,48.59,48.72,48.51,48.69,175248.0,39.9717,40.0787,39.9059,40.054,175248.0
2017-10-02 11:00:00,48.68,48.75,48.64,48.7,108737.0,40.0458,40.1033,40.0128,40.0622,108737.0
2017-10-02 11:30:00,48.7,48.85,48.7,48.81,216023.0,40.0622,40.1856,40.0622,40.1527,216023.0
2017-10-02 12:00:00,48.82,48.87,48.78,48.83,144895.0,40.1609,40.2021,40.128,40.1691,144895.0
2017-10-02 12:30:00,48.83,48.88,48.81,48.83,91026.0,40.1691,40.2103,40.1527,40.1691,91026.0
2017-10-02 13:00:00,48.83,48.89,48.82,48.86,111287.0,40.1691,40.2185,40.1609,40.1938,111287.0
2017-10-02 13:30:00,48.86,48.9,48.85,48.89,92509.0,40.1938,40.2267,40.1856,40.2185,92509.0
2017-10-02 14:00:00,48.89,49.19,48.87,49.11,368192.0,40.2185,40.4653,40.2021,40.3995,368192.0
2017-10-02 14:30:00,49.11,49.12,48.96,48.96,219213.0,40.3995,40.4077,40.2761,40.2761,219213.0
2017-10-02 15:00:00,48.96,49.0,48.92,48.99,262214.0,40.2761,40.309,40.2432,40.3008,262214.0
2017-10-02 15:30:00,49.0,49.04,48.92,49.03,403139.0,40.309,40.3419,40.2432,40.3337,403139.0
2017-10-03 09:30:00,48.92,49.02,48.83,48.94,166313.0,40.2432,40.3254,40.1691,40.2596,166313.0
2017-10-03 10:00:00,48.94,49.0,48.85,48.88,204273.0,40.2596,40.309,40.1856,40.2103,204273.0
2017-10-03 10:30:00,48.88,48.91,48.79,48.86,92519.0,40.2103,40.235,40.1362,40.1938,92519.0
2017-10-03 11:00:00,48.86,48.92,48.85,48.89,108214.0,40.1938,40.2432,40.1856,40.2185,108214.0
2017-10-03 11:30:00,48.88,48.95,48.87,48.91,83563.0,40.2103,40.2679,40.2021,40.235,83563.0
2017-10-03 12:00:00,48.9,48.93,48.83,48.87,133449.0,40.2267,40.2514,40.1691,40.2021,133449.0
2017-10-03 12:30:00,48.87,48.88,48.81,48.82,117005.0,40.2021,40.2103,40.1527,40.1609,117005.0
2017-10-03 13:00:00,48.83,48.97,48.82,48.93,72061.0,40.1691,40.2843,40.1609,40.2514,72061.0
2017-10-03 13:30:00,48.93,48.99,48.9,48.98,78791.0,40.2514,40.3008,40.2267,40.2925,78791.0
2017-10-03 14:00:00,48.98,49.0,48.95,49.0,61018.0,40.2925,40.309,40.2679,40.309,61018.0
2017-10-03 14:30:00,48.99,49.06,48.97,49.05,140557.0,40.3008,40.3584,40.2843,40.3501,140557.0
2017-10-03 15:00:00,49.04,49.05,49.02,49.03,109662.0,40.3419,40.3501,40.3254,40.3337,109662.0
2017-10-03 15:30:00,49.04,49.1,49.01,49.07,360924.0,40.3419,40.3913,40.3172,40.3666,360924.0
2017-10-04 09:30:00,49.01,49.2,49.0,49.1,756332.0,40.3172,40.4735,40.309,40.3913,756332.0
2017-10-04 10:00:00,49.1,49.17,48.97,49.03,671219.0,40.3913,40.4488,40.2843,40.3337,671219.0
2017-10-04 10:30:00,49.03,49.14,48.97,49.05,251002.0,40.3337,40.4242,40.2843,40.3501,251002.0
2017-10-04 11:00:00,49.05,49.06,48.94,48.99,133295.0,40.3501,40.3584,40.2596,40.3008,133295.0
2017-10-04 11:30:00,49.0,49.08,49.0,49.03,112214.0,40.309,40.3748,40.309,40.3337,112214.0
2017-10-04 12:00:00,49.04,49.17,49.04,49.12,164879.0,40.3419,40.4488,40.3419,40.4077,164879.0
2017-10-04 12:30:00,49.11,49.25,49.09,49.19,238077.0,40.3995,40.5147,40.383,40.4653,238077.0
2017-10-04 13:00:00,49.19,49.29,49.19,49.27,87516.0,40.4653,40.5476,40.4653,40.5311,87516.0
2017-10-04 13:30:00,49.27,49.3,49.18,49.27,125191.0,40.5311,40.5558,40.4571,40.5311,125191.0
2017-10-04 14:00:00,49.28,49.28,49.13,49.18,81775.0,40.5393,40.5393,40.4159,40.4571,81775.0
2017-10-04 14:30:00,49.18,49.25,49.17,49.25,66785.0,40.4571,40.5147,40.4488,40.5147,66785.0
2017-10-04 15:00:00,49.25,49.25,49.14,49.16,207125.0,40.5147,40.5147,40.4242,40.4406,207125.0
2017-10-04 15:30:00,49.16,49.19,49.11,49.17,266780.0,40.4406,40.4653,40.3995,40.4488,266780.0
2017-10-05 09:30:00,49.21,49.26,49.12,49.25,366864.0,40.4817,40.5229,40.4077,40.5147,366864.0
2017-10-05 10:00:00,49.25,49.26,49.1,49.15,122079.0,40.5147,40.5229,40.3913,40.4324,122079.0
2017-10-05 10:30:00,49.15,49.25,49.14,49.21,115680.0,40.4324,40.5147,40.4242,40.4817,115680.0
2017-10-05 11:00:00,49.21,49.21,49.17,49.21,89622.0,40.4817,40.4817,40.4488,40.4817,89622.0
2017-10-05 11:30:00,49.21,49.22,49.18,49.2,173670.0,40.4817,40.49,40.4571,40.4735,173670.0
2017-10-05 12:00:00,49.2,49.25,49.16,49.21,88831.0,40.4735,40.5147,40.4406,40.4817,88831.0
2017-10-05 12:30:00,49.2,49.21,49.14,49.17,89178.0,40.4735,40.4817,40.4242,40.4488,89178.0
2017-10-05 13:00:00,49.17,49.22,49.15,49.16,113177.0,40.4488,40.49,40.4324,40.4406,113177.0
2017-10-05 13:30:00,49.16,49.21,49.13,49.14,116645.0,40.4406,40.4817,40.4159,40.4242,116645.0
2017-10-05 14:00:00,49.14,49.22,49.11,49.17,285253.0,40.4242,40.49,40.3995,40.4488,285253.0
2017-10-05 14:30:00,49.18,49.2,49.11,49.13,112541.0,40.4571,40.4735,40.3995,40.4159,112541.0
2017-10-05 15:00:00,49.13,49.14,49.08,49.09,141301.0,40.4159,40.4242,40.3748,40.383,141301.0
2017-10-05 15:30:00,49.09,49.11,48.99,49.05,433182.0,40.383,40.3995,40.3008,40.3501,433182.0
2017-10-06 09:30:00,49.05,49.17,48.98,49.13,144096.0,40.3501,40.4488,40.2925,40.4159,144096.0
2017-10-06 10:00:00,49.13,49.23,49.05,49.14,78023.0,40.4159,40.4982,40.3501,40.4242,78023.0
2017-10-06 10:30:00,49.16,49.16,49.03,49.05,97499.0,40.4406,40.4406,40.3337,40.3501,97499.0
2017-10-06 11:00:00,49.04,49.18,49.03,49.12,49045.0,40.3419,40.4571,40.3337,40.4077,49045.0
2017-10-06 11:30:00,49.13,49.16,49.03,49.07,46854.0,40.4159,40.4406,40.3337,40.3666,46854.0
2017-10-06 12:00:00,49.06,49.08,48.94,48.96,71854.0,40.3584,40.3748,40.2596,40.2761,71854.0
2017-10-06 12:30:00,48.96,49.09,48.96,49.06,67073.0,40.2761,40.383,40.2761,40.3584,67073.0
2017-10-06 13:00:00,49.07,49.18,49.05,49.17,95143.0,40.3666,40.4571,40.3501,40.4488,95143.0
2017-10-06 13:30:00,49.16,49.18,49.1,49.14,60127.0,40.4406,40.4571,40.3913,40.4242,60127.0
2017-10-06 14:00:00,49.13,49.29,49.13,49.27,97955.0,40.4159,40.5476,40.4159,40.5311,97955.0
2017-10-06 14:30:00,49.27,49.41,49.24,49.39,100947.0,40.5311,40.6463,40.5064,40.6298,100947.0
2017-10-06 15:00:00,49.39,49.39,49.27,49.31,101997.0,40.6298,40.6298,40.5311,40.564,101997.0
2017-10-06 15:30:00,49.3,49.31,49.21,49.28,303142.0,40.5558,40.564,40.4817,40.5393,303142.0
2017-10-09 09:30:00,49.34,49.59,49.34,49.42,209714.0,40.5887,40.7943,40.5887,40.6545,209714.0
2017-10-09 10:00:00,49.42,49.42,49.18,49.2,95804.0,40.6545,40.6545,40.4571,40.4735,95804.0
2017-10-09 10:30:00,49.2,49.47,49.16,49.47,379561.0,40.4735,40.6956,40.4406,40.6956,379561.0
2017-10-09 11:00:00,49.48,49.54,49.44,49.54,156383.0,40.7039,40.7532,40.671,40.7532,156383.0
2017-10-09 11:30:00,49.55,49.71,49.53,49.68,154083.0,40.7614,40.8931,40.745,40.8684,154083.0
2017-10-09 12:00:00,49.68,49.73,49.65,49.7,94335.0,40.8684,40.9095,40.8437,40.8848,94335.0
2017-10-09 12:30:00,49.7,49.74,49.66,49.7,96591.0,40.8848,40.9177,40.8519,40.8848,96591.0
2017-10-09 13:00:00,49.7,49.75,49.67,49.73,50459.0,40.8848,40.926,40.8602,40.9095,50459.0
2017-10-09 13:30:00,49.73,49.75,49.69,49.73,124194.0,40.9095,40.926,40.8766,40.9095,124194.0
2017-10-09 14:00:00,49.72,49.73,49.63,49.66,110221.0,40.9013,40.9095,40.8273,40.8519,110221.0
2017-10-09 14:30:00,49.66,49.66,49.53,49.55,77781.0,40.8519,40.8519,40.745,40.7614,77781.0
2017-10-09 15:00:00,49.54,49.56,49.45,49.48,203060.0,40.7532,40.7697,40.6792,40.7039,203060.0
2017-10-09 15:30:00,49.47,49.48,49.37,49.45,226636.0,40.6956,40.7039,40.6134,40.6792,226636.0
2017-10-10 09:30:00,49.44,49.63,49.25,49.49,130700.0,40.671,40.8273,40.5147,40.7121,130700.0
2017-10-10 10:00:00,49.48,49.54,49.36,49.41,106198.0,40.7039,40.7532,40.6051,40.6463,106198.0
2017-10-10 10:30:00,49.41,49.48,49.3,49.34,100229.0,40.6463,40.7039,40.5558,40.5887,100229.0
2017-10-10 11:00:00,49.34,49.38,49.28,49.35,120257.0,40.5887,40.6216,40.5393,40.5969,120257.0
2017-10-10 11:30:00,49.35,49.39,49.26,49.27,133163.0,40.5969,40.6298,40.5229,40.5311,133163.0
2017-10-10 12:00:00,49.28,49.31,49.22,49.28,159899.0,40.5393,40.564,40.49,40.5393,159899.0
2017-10-10 12:30:00,49.28,49.34,49.26,49.31,85910.0,40.5393,40.5887,40.5229,40.564,85910.0
2017-10-10 13:00:00,49.3,49.35,49.26,49.28,116175.0,40.5558,40.5969,40.5229,40.5393,116175.0
2017-10-10 13:30:00,49.28,49.35,49.21,49.22,132688.0,40.5393,40.5969,40.4817,40.49,132688.0
2017-10-10 14:00:00,49.22,49.25,49.16,49.24,110140.0,40.49,40.5147,40.4406,40.5064,110140.0
2017-10-10 14:30:00,49.24,49.29,49.21,49.22,123617.0,40.5064,40.5476,40.4817,40.49,123617.0
2017-10-10 15:00:00,49.23,49.35,49.22,49.3,118194.0,40.4982,40.5969,40.49,40.5558,118194.0
2017-10-10 15:30:00,49.3,49.36,49.28,49.36,333299.0,40.5558,40.6051,40.5393,40.6051,333299.0
2017-10-11 09:30:00,49.29,49.36,49.1,49.12,150889.0,40.5476,40.6051,40.3913,40.4077,150889.0
2017-10-11 10:00:00,49.13,49.13,48.96,49.02,149771.0,40.4159,40.4159,40.2761,40.3254,149771.0
2017-10-11 10:30:00,49.02,49.11,49.0,49.02,102840.0,40.3254,40.3995,40.309,40.3254,102840.0
2017-10-11 11:00:00,49.01,49.29,49.0,49.24,230960.0,40.3172,40.5476,40.309,40.5064,230960.0
2017-10-11 11:30:00,49.24,49.27,49.2,49.2,122473.0,40.5064,40.5311,40.4735,40.4735,122473.0
2017-10-11 12:00:00,49.21,49.27,49.19,49.21,125374.0,40.4817,40.5311,40.4653,40.4817,125374.0
2017-10-11 12:30:00,49.21,49.25,49.2,49.24,82324.0,40.4817,40.5147,40.4735,40.5064,82324.0
2017-10-11 13:00:00,49.25,49.28,49.18,49.18,71715.0,40.5147,40.5393,40.4571,40.4571,71715.0
2017-10-11 13:30:00,49.18,49.27,49.13,49.27,156954.0,40.4571,40.5311,40.4159,40.5311,156954.0
2017-10-11 14:00:00,49.27,49.28,49.19,49.19,112287.0,40.5311,40.5393,40.4653,40.4653,112287.0
2017-10-11 14:30:00,49.18,49.26,49.12,49.24,95086.0,40.4571,40.5229,40.4077,40.5064,95086.0
2017-10-11 15:00:00,49.25,49.28,49.22,49.23,147915.0,40.5147,40.5393,40.49,40.4982,147915.0
2017-10-11 15:30:00,49.23,49.27,49.19,49.24,398364.0,40.4982,40.5311,40.4653,40.5064,398364.0
2017-10-12 09:30:00,49.32,49.41,48.87,48.88,253273.0,40.5722,40.6463,40.2021,40.2103,253273.0
2017-10-12 10:00:00,48.88,48.93,48.7,48.78,260649.0,40.2103,40.2514,40.0622,40.128,260649.0
2017-10-12 10:30:00,48.79,48.95,48.78,48.86,146380.0,40.1362,40.2679,40.128,40.1938,146380.0
2017-10-12 11:00:00,48.86,48.87,48.8,48.82,136245.0,40.1938,40.2021,40.1445,40.1609,136245.0
2017-10-12 11:30:00,48.82,48.9,48.76,48.78,168186.0,40.1609,40.2267,40.1116,40.128,168186.0
2017-10-12 12:00:00,48.78,48.93,48.72,48.87,144873.0,40.128,40.2514,40.0787,40.2021,144873.0
2017-10-12 12:30:00,48.87,48.89,48.77,48.8,153691.0,40.2021,40.2185,40.1198,40.1445,153691.0
2017-10-12 13:00:00,48.8,48.96,48.79,48.96,213692.0,40.1445,40.2761,40.1362,40.2761,213692.0
2017-10-12 13:30:00,48.96,48.98,48.88,48.91,84910.0,40.2761,40.2925,40.2103,40.235,84910.0
2017-10-12 14:00:00,48.91,48.91,48.85,48.91,80496.0,40.235,40.235,40.1856,40.235,80496.0
2017-10-12 14:30:00,48.91,48.96,48.85,48.88,119819.0,40.235,40.2761,40.1856,40.2103,119819.0
2017-10-12 15:00:00,48.88,48.9,48.83,48.84,181309.0,40.2103,40.2267,40.1691,40.1774,181309.0
2017-10-12 15:30:00,48.84,48.84,48.71,48.75,457306.0,40.1774,40.1774,40.0704,40.1033,457306.0
2017-10-13 09:30:00,48.84,49.04,48.68,49.03,149821.0,40.1774,40.3419,40.0458,40.3337,149821.0
2017-10-13 10:00:00,49.03,49.1,48.97,49.1,202416.0,40.3337,40.3913,40.2843,40.3913,202416.0
2017-10-13 10:30:00,49.1,49.16,49.02,49.03,114457.0,40.3913,40.4406,40.3254,40.3337,114457.0
2017-10-13 11:00:00,49.03,49.08,48.98,48.99,100509.0,40.3337,40.3748,40.2925,40.3008,100509.0
2017-10-13 11:30:00,48.99,49.01,48.83,48.85,118799.0,40.3008,40.3172,40.1691,40.1856,118799.0
2017-10-13 12:00:00,48.85,48.89,48.83,48.87,127977.0,40.1856,40.2185,40.1691,40.2021,127977.0
2017-10-13 12:30:00,48.87,48.9,48.87,48.9,105923.0,40.2021,40.2267,40.2021,40.2267,105923.0
2017-10-13 13:00:00,48.9,48.97,48.89,48.95,75861.0,40.2267,40.2843,40.2185,40.2679,75861.0
2017-10-13 13:30:00,48.95,48.97,48.87,48.9,150438.0,40.2679,40.2843,40.2021,40.2267,150438.0
2017-10-13 14:00:00,48.9,48.92,48.69,48.7,187357.0,40.2267,40.2432,40.054,40.0622,187357.0
2017-10-13 14:30:00,48.7,48.81,48.63,48.78,168627.0,40.0622,40.1527,40.0046,40.128,168627.0
2017-10-13 15:00:00,48.78,48.81,48.73,48.77,273276.0,40.128,40.1527,40.0869,40.1198,273276.0
2017-10-13 15:30:00,48.77,48.78,48.64,48.65,642557.0,40.1198,40.128,40.0128,40.0211,642557.0
2017-10-16 09:30:00,48.67,49.03,48.67,48.98,140807.0,40.0375,40.3337,40.0375,40.2925,140807.0
2017-10-16 10:00:00,48.99,49.01,48.87,48.89,301617.0,40.3008,40.3172,40.2021,40.2185,301617.0
2017-10-16 10:30:00,48.88,48.88,48.8,48.84,165934.0,40.2103,40.2103,40.1445,40.1774,165934.0
2017-10-16 11:00:00,48.85,48.95,48.83,48.93,191771.0,40.1856,40.2679,40.1691,40.2514,191771.0
2017-10-16 11:30:00,48.93,48.94,48.83,48.84,109784.0,40.2514,40.2596,40.1691,40.1774,109784.0
2017-10-16 12:00:00,48.84,48.9,48.84,48.89,76774.0,40.1774,40.2267,40.1774,40.2185,76774.0
2017-10-16 12:30:00,48.88,48.9,48.8,48.89,97275.0,40.2103,40.2267,40.1445,40.2185,97275.0
2017-10-16 13:00:00,48.89,48.96,48.87,48.96,98767.0,40.2185,40.2761,40.2021,40.2761,98767.0
2017-10-16 13:30:00,48.96,48.98,48.93,48.97,225075.0,40.2761,40.2925,40.2514,40.2843,225075.0
2017-10-16 14:00:00,48.97,49.12,48.97,49.01,128361.0,40.2843,40.4077,40.2843,40.3172,128361.0
2017-10-16 14:30:00,49.01,49.01,48.94,48.96,183782.0,40.3172,40.3172,40.2596,40.2761,183782.0
2017-10-16 15:00:00,48.96,49.0,48.95,48.99,144813.0,40.2761,40.309,40.2679,40.3008,144813.0
2017-10-16 15:30:00,48.99,49.05,48.94,48.95,794124.0,40.3008,40.3501,40.2596,40.2679,794124.0
2017-10-17 09:30:00,49.0,49.47,48.08,48.4,575798.0,40.309,40.6956,39.5522,39.8154,575798.0
2017-10-17 10:00:00,48.41,48.91,48.36,48.63,1321216.0,39.8236,40.235,39.7825,40.0046,1321216.0
2017-10-17 10:30:00,48.64,48.64,48.39,48.59,310132.0,40.0128,40.0128,39.8072,39.9717,310132.0
2017-10-17 11:00:00,48.58,48.78,48.55,48.61,372857.0,39.9635,40.128,39.9388,39.9882,372857.0
2017-10-17 11:30:00,48.61,48.69,48.54,48.63,247636.0,39.9882,40.054,39.9306,40.0046,247636.0
2017-10-17 12:00:00,48.6,48.66,48.51,48.52,127228.0,39.9799,40.0293,39.9059,39.9141,127228.0
2017-10-17 12:30:00,48.52,48.53,48.39,48.47,79376.0,39.9141,39.9224,39.8072,39.873,79376.0
2017-10-17 13:00:00,48.49,48.52,48.34,48.35,243972.0,39.8895,39.9141,39.7661,39.7743,243972.0
2017-10-17 13:30:00,48.35,48.39,48.31,48.37,80953.0,39.7743,39.8072,39.7414,39.7907,80953.0
2017-10-17 14:00:00,48.39,48.41,48.31,48.33,253802.0,39.8072,39.8236,39.7414,39.7578,253802.0
2017-10-17 14:30:00,48.32,48.4,48.24,48.36,143441.0,39.7496,39.8154,39.6838,39.7825,143441.0
2017-10-17 15:00:00,48.36,48.38,48.24,48.31,241832.0,39.7825,39.799,39.6838,39.7414,241832.0
2017-10-17 15:30:00,48.31,48.66,48.24,48.55,809645.0,39.7414,40.0293,39.6838,39.9388,809645.0
2017-10-18 09:30:00,48.86,48.98,48.03,48.18,487277.0,40.1938,40.2925,39.511,39.6344,487277.0
2017-10-18 10:00:00,48.18,48.37,48.18,48.24,203033.0,39.6344,39.7907,39.6344,39.6838,203033.0
2017-10-18 10:30:00,48.25,48.34,48.17,48.34,177870.0,39.692,39.7661,39.6262,39.7661,177870.0
2017-10-18 11:00:00,48.34,48.34,48.01,48.05,255883.0,39.7661,39.7661,39.4946,39.5275,255883.0
2017-10-18 11:30:00,48.06,48.09,47.95,47.98,192010.0,39.5357,39.5604,39.4452,39.4699,192010.0
2017-10-18 12:00:00,47.98,48.05,47.93,48.05,154024.0,39.4699,39.5275,39.4288,39.5275,154024.0
2017-10-18 12:30:00,48.05,48.05,47.89,47.92,134840.0,39.5275,39.5275,39.3959,39.4206,134840.0
2017-10-18 13:00:00,47.92,47.98,47.92,47.95,219787.0,39.4206,39.4699,39.4206,39.4452,219787.0
2017-10-18 13:30:00,47.95,47.97,47.92,47.94,106292.0,39.4452,39.4617,39.4206,39.437,106292.0
2017-10-18 14:00:00,47.94,48.18,47.93,48.14,352983.0,39.437,39.6344,39.4288,39.6015,352983.0
2017-10-18 14:30:00,48.14,48.14,48.05,48.06,216346.0,39.6015,39.6015,39.5275,39.5357,216346.0
2017-10-18 15:00:00,48.05,48.14,48.04,48.09,197210.0,39.5275,39.6015,39.5193,39.5604,197210.0
2017-10-18 15:30:00,48.09,48.19,48.08,48.09,528958.0,39.5604,39.6427,39.5522,39.5604,528958.0
2017-10-19 09:30:00,48.04,48.24,47.92,48.22,131395.0,39.5193,39.6838,39.4206,39.6673,131395.0
2017-10-19 10:00:00,48.22,48.22,48.06,48.11,159269.0,39.6673,39.6673,39.5357,39.5769,159269.0
2017-10-19 10:30:00,48.11,48.13,47.92,48.1,133225.0,39.5769,39.5933,39.4206,39.5686,133225.0
2017-10-19 11:00:00,48.09,48.25,48.08,48.24,125378.0,39.5604,39.692,39.5522,39.6838,125378.0
2017-10-19 11:30:00,48.24,48.35,48.19,48.31,109757.0,39.6838,39.7743,39.6427,39.7414,109757.0
2017-10-19 12:00:00,48.32,48.48,48.28,48.47,81420.0,39.7496,39.8812,39.7167,39.873,81420.0
2017-10-19 12:30:00,48.48,48.6,48.47,48.58,221160.0,39.8812,39.9799,39.873,39.9635,221160.0
2017-10-19 13:00:00,48.58,48.67,48.54,48.57,146510.0,39.9635,40.0375,39.9306,39.9553,146510.0
2017-10-19 13:30:00,48.57,48.58,48.5,48.52,80437.0,39.9553,39.9635,39.8977,39.9141,80437.0
2017-10-19 14:00:00,48.52,48.61,48.5,48.55,110604.0,39.9141,39.9882,39.8977,39.9388,110604.0
2017-10-19 14:30:00,48.55,48.6,48.53,48.59,80291.0,39.9388,39.9799,39.9224,39.9717,80291.0
2017-10-19 15:00:00,48.59,48.59,48.53,48.54,88370.0,39.9717,39.9717,39.9224,39.9306,88370.0
2017-10-19 15:30:00,48.54,48.7,48.51,48.69,628048.0,39.9306,40.0622,39.9059,40.054,628048.0
2017-10-20 09:30:00,48.97,48.99,48.52,48.8,468943.0,40.2843,40.3008,39.9141,40.1445,468943.0
2017-10-20 10:00:00,48.8,48.96,48.76,48.87,163227.0,40.1445,40.2761,40.1116,40.2021,163227.0
2017-10-20 10:30:00,48.87,48.93,48.75,48.77,164405.0,40.2021,40.2514,40.1033,40.1198,164405.0
2017-10-20 11:00:00,48.77,48.89,48.74,48.89,161754.0,40.1198,40.2185,40.0951,40.2185,161754.0
2017-10-20 11:30:00,48.89,49.02,48.86,49.02,108180.0,40.2185,40.3254,40.1938,40.3254,108180.0
2017-10-20 12:00:00,49.02,49.02,48.86,48.89,90589.0,40.3254,40.3254,40.1938,40.2185,90589.0
2017-10-20 12:30:00,48.89,48.94,48.79,48.8,209681.0,40.2185,40.2596,40.1362,40.1445,209681.0
2017-10-20 13:00:00,48.81,48.89,48.81,48.88,71671.0,40.1527,40.2185,40.1527,40.2103,71671.0
2017-10-20 13:30:00,48.89,48.9,48.81,48.81,74670.0,40.2185,40.2267,40.1527,40.1527,74670.0
2017-10-20 14:00:00,48.82,48.88,48.81,48.86,193800.0,40.1609,40.2103,40.1527,40.1938,193800.0
2017-10-20 14:30:00,48.86,48.9,48.82,48.87,145195.0,40.1938,40.2267,40.1609,40.2021,145195.0
2017-10-20 15:00:00,48.88,48.95,48.87,48.92,142392.0,40.2103,40.2679,40.2021,40.2432,142392.0
2017-10-20 15:30:00,48.93,48.99,48.85,48.9,475188.0,40.2514,40.3008,40.1856,40.2267,475188.0
2017-10-23 09:30:00,48.98,49.02,48.75,48.89,166533.0,40.2925,40.3254,40.1033,40.2185,166533.0
2017-10-23 10:00:00,48.9,48.99,48.81,48.91,221432.0,40.2267,40.3008,40.1527,40.235,221432.0
2017-10-23 10:30:00,48.91,49.03,48.9,49.03,149916.0,40.235,40.3337,40.2267,40.3337,149916.0
2017-10-23 11:00:00,49.03,49.03,48.92,48.98,83078.0,40.3337,40.3337,40.2432,40.2925,83078.0
2017-10-23 11:30:00,48.98,49.05,48.95,49.02,86790.0,40.2925,40.3501,40.2679,40.3254,86790.0
2017-10-23 12:00:00,49.02,49.06,48.98,49.0,69581.0,40.3254,40.3584,40.2925,40.309,69581.0
2017-10-23 12:30:00,48.99,49.0,48.9,48.93,91421.0,40.3008,40.309,40.2267,40.2514,91421.0
2017-10-23 13:00:00,48.92,48.96,48.9,48.92,70606.0,40.2432,40.2761,40.2267,40.2432,70606.0
2017-10-23 13:30:00,48.93,48.94,48.87,48.89,68352.0,40.2514,40.2596,40.2021,40.2185,68352.0
2017-10-23 14:00:00,48.88,48.88,48.8,48.84,123617.0,40.2103,40.2103,40.1445,40.1774,123617.0
2017-10-23 14:30:00,48.84,48.86,48.78,48.85,111479.0,40.1774,40.1938,40.128,40.1856,111479.0
2017-10-23 15:00:00,48.84,48.87,48.81,48.82,120604.0,40.1774,40.2021,40.1527,40.1609,120604.0
2017-10-23 15:30:00,48.83,48.92,48.82,48.91,583179.0,40.1691,40.2432,40.1609,40.235,583179.0
2017-10-24 09:30:00,48.99,49.27,48.84,49.25,370892.0,40.3008,40.5311,40.1774,40.5147,370892.0
2017-10-24 10:00:00,49.24,49.25,49.01,49.06,147965.0,40.5064,40.5147,40.3172,40.3584,147965.0
2017-10-24 10:30:00,49.06,49.16,49.0,49.1,138727.0,40.3584,40.4406,40.309,40.3913,138727.0
2017-10-24 11:00:00,49.1,49.28,49.09,49.17,179547.0,40.3913,40.5393,40.383,40.4488,179547.0
2017-10-24 11:30:00,49.17,49.18,49.04,49.08,95717.0,40.4488,40.4571,40.3419,40.3748,95717.0
2017-10-24 12:00:00,49.07,49.15,48.99,49.15,99291.0,40.3666,40.4324,40.3008,40.4324,99291.0
2017-10-24 12:30:00,49.15,49.19,49.12,49.15,71890.0,40.4324,40.4653,40.4077,40.4324,71890.0
2017-10-24 13:00:00,49.15,49.17,49.06,49.15,135939.0,40.4324,40.4488,40.3584,40.4324,135939.0
2017-10-24 13:30:00,49.15,49.16,48.94,48.98,82730.0,40.4324,40.4406,40.2596,40.2925,82730.0
2017-10-24 14:00:00,48.98,49.1,48.97,49.09,107322.0,40.2925,40.3913,40.2843,40.383,107322.0
2017-10-24 14:30:00,49.09,49.13,48.98,49.0,123520.0,40.383,40.4159,40.2925,40.309,123520.0
2017-10-24 15:00:00,49.0,49.03,48.91,48.94,167462.0,40.309,40.3337,40.235,40.2596,167462.0
2017-10-24 15:30:00,48.94,49.04,48.94,49.02,565029.0,40.2596,40.3419,40.2596,40.3254,565029.0
2017-10-25 09:30:00,48.9,48.96,48.68,48.82,115997.0,40.2267,40.2761,40.0458,40.1609,115997.0
2017-10-25 10:00:00,48.83,49.01,48.76,48.8,150979.0,40.1691,40.3172,40.1116,40.1445,150979.0
2017-10-25 10:30:00,48.81,48.83,48.56,48.59,181967.0,40.1527,40.1691,39.947,39.9717,181967.0
2017-10-25 11:00:00,48.59,48.84,48.58,48.77,105774.0,39.9717,40.1774,39.9635,40.1198,105774.0
2017-10-25 11:30:00,48.77,48.92,48.77,48.85,85503.0,40.1198,40.2432,40.1198,40.1856,85503.0
2017-10-25 12:00:00,48.85,48.85,48.66,48.67,65886.0,40.1856,40.1856,40.0293,40.0375,65886.0
2017-10-25 12:30:00,48.67,48.69,48.59,48.66,67248.0,40.0375,40.054,39.9717,40.0293,67248.0
2017-10-25 13:00:00,48.66,48.68,48.61,48.62,53337.0,40.0293,40.0458,39.9882,39.9964,53337.0
2017-10-25 13:30:00,48.62,48.75,48.62,48.68,85033.0,39.9964,40.1033,39.9964,40.0458,85033.0
2017-10-25 14:00:00,48.68,48.73,48.64,48.71,130635.0,40.0458,40.0869,40.0128,40.0704,130635.0
2017-10-25 14:30:00,48.71,48.72,48.56,48.59,92029.0,40.0704,40.0787,39.947,39.9717,92029.0
2017-10-25 15:00:00,48.59,48.64,48.58,48.62,141570.0,39.9717,40.0128,39.9635,39.9964,141570.0
2017-10-25 15:30:00,48.63,48.66,48.56,48.62,519565.0,40.0046,40.0293,39.947,39.9964,519565.0
2017-10-26 09:30:00,48.87,48.97,48.67,48.89,142412.0,40.2021,40.2843,40.0375,40.2185,142412.0
2017-10-26 10:00:00,48.91,49.05,48.88,48.92,108830.0,40.235,40.3501,40.2103,40.2432,108830.0
2017-10-26 10:30:00,48.92,49.05,48.87,49.03,144325.0,40.2432,40.3501,40.2021,40.3337,144325.0
2017-10-26 11:00:00,49.03,49.06,48.93,48.94,255112.0,40.3337,40.3584,40.2514,40.2596,255112.0
2017-10-26 11:30:00,48.93,48.97,48.85,48.89,182115.0,40.2514,40.2843,40.1856,40.2185,182115.0
2017-10-26 12:00:00,48.9,49.05,48.89,49.0,226523.0,40.2267,40.3501,40.2185,40.309,226523.0
2017-10-26 12:30:00,49.0,49.01,48.85,48.88,74809.0,40.309,40.3172,40.1856,40.2103,74809.0
2017-10-26 13:00:00,48.89,49.03,48.88,49.02,54009.0,40.2185,40.3337,40.2103,40.3254,54009.0
2017-10-26 13:30:00,49.02,49.06,48.96,49.05,120641.0,40.3254,40.3584,40.2761,40.3501,120641.0
2017-10-26 14:00:00,49.05,49.07,48.99,49.02,130284.0,40.3501,40.3666,40.3008,40.3254,130284.0
2017-10-26 14:30:00,49.02,49.13,49.0,49.09,137032.0,40.3254,40.4159,40.309,40.383,137032.0
2017-10-26 15:00:00,49.09,49.14,49.08,49.13,151091.0,40.383,40.4242,40.3748,40.4159,151091.0
2017-10-26 15:30:00,49.13,49.25,49.11,49.16,657292.0,40.4159,40.5147,40.3995,40.4406,657292.0
2017-10-27 09:30:00,48.95,49.12,48.75,48.95,169655.0,40.2679,40.4077,40.1033,40.2679,169655.0
2017-10-27 10:00:00,48.93,48.94,48.66,48.89,178374.0,40.2514,40.2596,40.0293,40.2185,178374.0
2017-10-27 10:30:00,48.9,48.91,48.72,48.83,149239.0,40.2267,40.235,40.0787,40.1691,149239.0
2017-10-27 11:00:00,48.83,48.96,48.72,48.76,147349.0,40.1691,40.2761,40.0787,40.1116,147349.0
2017-10-27 11:30:00,48.75,48.87,48.74,48.8,100234.0,40.1033,40.2021,40.0951,40.1445,100234.0
2017-10-27 12:00:00,48.8,48.88,48.78,48.86,83720.0,40.1445,40.2103,40.128,40.1938,83720.0
2017-10-27 12:30:00,48.86,48.93,48.84,48.93,117190.0,40.1938,40.2514,40.1774,40.2514,117190.0
2017-10-27 13:00:00,48.93,48.96,48.88,48.94,51654.0,40.2514,40.2761,40.2103,40.2596,51654.0
2017-10-27 13:30:00,48.95,48.99,48.93,48.98,61809.0,40.2679,40.3008,40.2514,40.2925,61809.0
2017-10-27 14:00:00,48.98,49.03,48.95,48.97,116862.0,40.2925,40.3337,40.2679,40.2843,116862.0
2017-10-27 14:30:00,48.98,49.0,48.93,48.95,71289.0,40.2925,40.309,40.2514,40.2679,71289.0
2017-10-27 15:00:00,48.95,48.97,48.92,48.96,87262.0,40.2679,40.2843,40.2432,40.2761,87262.0
2017-10-27 15:30:00,48.97,48.97,48.85,48.9,576454.0,40.2843,40.2843,40.1856,40.2267,576454.0
2017-10-30 09:30:00,48.79,48.92,48.69,48.73,124575.0,40.1362,40.2432,40.054,40.0869,124575.0
2017-10-30 10:00:00,48.74,49.03,48.73,48.99,160142.0,40.0951,40.3337,40.0869,40.3008,160142.0
2017-10-30 10:30:00,49.02,49.06,48.92,49.02,66737.0,40.3254,40.3584,40.2432,40.3254,66737.0
2017-10-30 11:00:00,49.02,49.11,48.96,48.98,69606.0,40.3254,40.3995,40.2761,40.2925,69606.0
2017-10-30 11:30:00,48.98,49.01,48.78,48.85,113597.0,40.2925,40.3172,40.128,40.1856,113597.0
2017-10-30 12:00:00,48.86,48.88,48.74,48.78,133436.0,40.1938,40.2103,40.0951,40.128,133436.0
2017-10-30 12:30:00,48.78,48.8,48.72,48.76,66593.0,40.128,40.1445,40.0787,40.1116,66593.0
2017-10-30 13:00:00,48.76,48.85,48.74,48.84,83206.0,40.1116,40.1856,40.0951,40.1774,83206.0
2017-10-30 13:30:00,48.84,48.86,48.79,48.81,97137.0,40.1774,40.1938,40.1362,40.1527,97137.0
2017-10-30 14:00:00,48.8,48.81,48.73,48.73,87336.0,40.1445,40.1527,40.0869,40.0869,87336.0
2017-10-30 14:30:00,48.73,48.8,48.72,48.76,65103.0,40.0869,40.1445,40.0787,40.1116,65103.0
2017-10-30 15:00:00,48.75,48.78,48.71,48.75,127453.0,40.1033,40.128,40.0704,40.1033,127453.0
2017-10-30 15:30:00,48.75,48.77,48.65,48.66,429831.0,40.1033,40.1198,40.0211,40.0293,429831.0
2017-10-31 09:30:00,48.7,48.93,48.69,48.89,81812.0,40.0622,40.2514,40.054,40.2185,81812.0
2017-10-31 10:00:00,48.9,48.93,48.71,48.82,111186.0,40.2267,40.2514,40.0704,40.1609,111186.0
2017-10-31 10:30:00,48.81,48.81,48.73,48.79,78334.0,40.1527,40.1527,40.0869,40.1362,78334.0
2017-10-31 11:00:00,48.78,48.79,48.68,48.68,59789.0,40.128,40.1362,40.0458,40.0458,59789.0
2017-10-31 11:30:00,48.68,48.68,48.59,48.65,96094.0,40.0458,40.0458,39.9717,40.0211,96094.0
2017-10-31 12:00:00,48.65,48.7,48.63,48.67,48670.0,40.0211,40.0622,40.0046,40.0375,48670.0
2017-10-31 12:30:00,48.68,48.7,48.65,48.7,51945.0,40.0458,40.0622,40.0211,40.0622,51945.0
2017-10-31 13:00:00,48.7,48.84,48.7,48.84,84296.0,40.0622,40.1774,40.0622,40.1774,84296.0
2017-10-31 13:30:00,48.84,48.87,48.79,48.87,94379.0,40.1774,40.2021,40.1362,40.2021,94379.0
2017-10-31 14:00:00,48.86,48.87,48.75,48.81,117413.0,40.1938,40.2021,40.1033,40.1527,117413.0
2017-10-31 14:30:00,48.81,48.81,48.74,48.76,93500.0,40.1527,40.1527,40.0951,40.1116,93500.0
2017-10-31 15:00:00,48.76,48.79,48.74,48.75,77717.0,40.1116,40.1362,40.0951,40.1033,77717.0
2017-10-31 15:30:00,48.75,48.76,48.61,48.63,426399.0,40.1033,40.1116,39.9882,40.0046,426399.0
2017-11-01 09:30:00,48.85,48.9,48.74,48.76,105033.0,40.1856,40.2267,40.0951,40.1116,105033.0
2017-11-01 10:00:00,48.78,48.84,48.69,48.72,158337.0,40.128,40.1774,40.054,40.0787,158337.0
2017-11-01 10:30:00,48.71,48.86,48.7,48.83,110789.0,40.0704,40.1938,40.0622,40.1691,110789.0
2017-11-01 11:00:00,48.82,48.91,48.77,48.89,57834.0,40.1609,40.235,40.1198,40.2185,57834.0
2017-11-01 11:30:00,48.89,48.91,48.8,48.81,56610.0,40.2185,40.235,40.1445,40.1527,56610.0
2017-11-01 12:00:00,48.8,48.83,48.76,48.78,61968.0,40.1445,40.1691,40.1116,40.128,61968.0
2017-11-01 12:30:00,48.78,48.84,48.74,48.83,71082.0,40.128,40.1774,40.0951,40.1691,71082.0
2017-11-01 13:00:00,48.83,48.87,48.78,48.85,117368.0,40.1691,40.2021,40.128,40.1856,117368.0
2017-11-01 13:30:00,48.86,48.89,48.78,48.89,58246.0,40.1938,40.2185,40.128,40.2185,58246.0
2017-11-01 14:00:00,48.88,48.93,48.81,48.84,87121.0,40.2103,40.2514,40.1527,40.1774,87121.0
2017-11-01 14:30:00,48.84,48.91,48.83,48.84,65600.0,40.1774,40.235,40.1691,40.1774,65600.0
2017-11-01 15:00:00,48.84,48.85,48.78,48.85,95399.0,40.1774,40.1856,40.128,40.1856,95399.0
2017-11-01 15:30:00,48.84,48.85,48.75,48.79,351261.0,40.1774,40.1856,40.1033,40.1362,351261.0
2017-11-02 09:30:00,48.88,49.39,48.84,49.33,276692.0,40.2103,40.6298,40.1774,40.5805,276692.0
2017-11-02 10:00:00,49.3,49.42,49.09,49.24,382432.0,40.5558,40.6545,40.383,40.5064,382432.0
2017-11-02 10:30:00,49.23,49.62,49.23,49.49,209720.0,40.4982,40.819,40.4982,40.7121,209720.0
2017-11-02 11:00:00,49.5,49.6,49.4,49.47,242892.0,40.7203,40.8026,40.638,40.6956,242892.0
2017-11-02 11:30:00,49.46,49.74,49.45,49.66,148742.0,40.6874,40.9177,40.6792,40.8519,148742.0
2017-11-02 12:00:00,49.66,50.14,49.65,49.86,388684.0,40.8519,41.2468,40.8437,41.0165,388684.0
2017-11-02 12:30:00,49.86,49.86,49.64,49.7,101446.0,41.0165,41.0165,40.8355,40.8848,101446.0
2017-11-02 13:00:00,49.7,49.72,49.49,49.49,79553.0,40.8848,40.9013,40.7121,40.7121,79553.0
2017-11-02 13:30:00,49.5,49.54,49.46,49.49,169641.0,40.7203,40.7532,40.6874,40.7121,169641.0
2017-11-02 14:00:00,49.49,49.52,49.23,49.26,123568.0,40.7121,40.7368,40.4982,40.5229,123568.0
2017-11-02 14:30:00,49.28,49.28,48.99,49.09,153962.0,40.5393,40.5393,40.3008,40.383,153962.0
2017-11-02 15:00:00,49.09,49.15,49.07,49.14,236910.0,40.383,40.4324,40.3666,40.4242,236910.0
2017-11-02 15:30:00,49.14,49.32,49.11,49.31,568417.0,40.4242,40.5722,40.3995,40.564,568417.0
2017-11-03 09:30:00,49.18,49.78,49.15,49.51,192880.0,40.4571,40.9506,40.4324,40.7285,192880.0
2017-11-03 10:00:00,49.51,49.66,49.44,49.44,122822.0,40.7285,40.8519,40.671,40.671,122822.0
2017-11-03 10:30:00,49.45,49.49,49.33,49.33,131970.0,40.6792,40.7121,40.5805,40.5805,131970.0
2017-11-03 11:00:00,49.34,49.53,49.33,49.53,91627.0,40.5887,40.745,40.5805,40.745,91627.0
2017-11-03 11:30:00,49.53,49.78,49.48,49.76,158066.0,40.745,40.9506,40.7039,40.9342,158066.0
2017-11-03 12:00:00,49.77,49.99,49.75,49.98,225741.0,40.9424,41.1234,40.926,41.1152,225741.0
2017-11-03 12:30:00,49.98,50.11,49.95,50.05,242261.0,41.1152,41.2221,41.0905,41.1728,242261.0
2017-11-03 13:00:00,50.06,50.24,50.05,50.16,260029.0,41.181,41.3291,41.1728,41.2632,260029.0
2017-11-03 13:30:00,50.15,50.22,50.11,50.19,145204.0,41.255,41.3126,41.2221,41.2879,145204.0
2017-11-03 14:00:00,50.2,50.27,50.18,50.25,138841.0,41.2962,41.3537,41.2797,41.3373,138841.0
2017-11-03 14:30:00,50.25,50.26,50.07,50.08,113287.0,41.3373,41.3455,41.1892,41.1974,113287.0
2017-11-03 15:00:00,50.08,50.14,50.04,50.14,147163.0,41.1974,41.2468,41.1645,41.2468,147163.0
2017-11-03 15:30:00,50.14,50.17,50.06,50.15,616546.0,41.2468,41.2715,41.181,41.255,616546.0
2017-11-06 09:30:00,49.81,50.06,49.74,50.05,208085.0,40.9753,41.181,40.9177,41.1728,208085.0
2017-11-06 10:00:00,50.05,50.26,49.99,50.26,125361.0,41.1728,41.3455,41.1234,41.3455,125361.0
2017-11-06 10:30:00,50.26,50.27,50.12,50.21,121611.0,41.3455,41.3537,41.2303,41.3044,121611.0
2017-11-06 11:00:00,50.2,50.34,50.16,50.34,132540.0,41.2962,41.4113,41.2632,41.4113,132540.0
2017-11-06 11:30:00,50.34,50.4,50.2,50.26,311362.0,41.4113,41.4607,41.2962,41.3455,311362.0
2017-11-06 12:00:00,50.26,50.26,50.07,50.17,80965.0,41.3455,41.3455,41.1892,41.2715,80965.0
2017-11-06 12:30:00,50.18,50.21,50.15,50.21,44526.0,41.2797,41.3044,41.255,41.3044,44526.0
2017-11-06 13:00:00,50.22,50.28,50.22,50.27,72296.0,41.3126,41.362,41.3126,41.3537,72296.0
2017-11-06 13:30:00,50.26,50.28,50.2,50.27,88126.0,41.3455,41.362,41.2962,41.3537,88126.0
2017-11-06 14:00:00,50.27,50.31,50.23,50.3,149094.0,41.3537,41.3866,41.3208,41.3784,149094.0
2017-11-06 14:30:00,50.3,50.31,50.25,50.29,114310.0,41.3784,41.3866,41.3373,41.3702,114310.0
2017-11-06 15:00:00,50.28,50.31,50.24,50.27,138849.0,41.362,41.3866,41.3291,41.3537,138849.0
2017-11-06 15:30:00,50.27,50.3,50.21,50.22,430915.0,41.3537,41.3784,41.3044,41.3126,430915.0
2017-11-07 09:30:00,50.31,50.86,50.29,50.85,157518.0,41.3866,41.8391,41.3702,41.8309,157518.0
2017-11-07 10:00:00,50.85,51.0,50.72,50.88,109387.0,41.8309,41.9543,41.7239,41.8555,109387.0
2017-11-07 10:30:00,50.88,50.89,50.7,50.79,73459.0,41.8555,41.8638,41.7075,41.7815,73459.0
2017-11-07 11:00:00,50.8,50.81,50.7,50.73,63512.0,41.7897,41.798,41.7075,41.7321,63512.0
2017-11-07 11:30:00,50.73,50.73,50.49,50.51,73210.0,41.7321,41.7321,41.5347,41.5512,73210.0
2017-11-07 12:00:00,50.51,50.52,50.35,50.43,115966.0,41.5512,41.5594,41.4195,41.4854,115966.0
2017-11-07 12:30:00,50.42,50.48,50.39,50.47,57168.0,41.4771,41.5265,41.4525,41.5183,57168.0
2017-11-07 13:00:00,50.47,50.53,50.45,50.51,42880.0,41.5183,41.5676,41.5018,41.5512,42880.0
2017-11-07 13:30:00,50.51,50.56,50.5,50.51,50911.0,41.5512,41.5923,41.5429,41.5512,50911.0
2017-11-07 14:00:00,50.51,50.52,50.42,50.45,63724.0,41.5512,41.5594,41.4771,41.5018,63724.0
2017-11-07 14:30:00,50.45,50.52,50.4,50.41,99904.0,41.5018,41.5594,41.4607,41.4689,99904.0
2017-11-07 15:00:00,50.41,50.43,50.3,50.31,108422.0,41.4689,41.4854,41.3784,41.3866,108422.0
2017-11-07 15:30:00,50.32,50.49,50.31,50.48,245956.0,41.3949,41.5347,41.3866,41.5265,245956.0
2017-11-08 09:30:00,50.4,50.59,50.28,50.51,114911.0,41.4607,41.617,41.362,41.5512,114911.0
2017-11-08 10:00:00,50.51,50.61,50.41,50.48,70807.0,41.5512,41.6334,41.4689,41.5265,70807.0
2017-11-08 10:30:00,50.48,50.57,50.44,50.53,68174.0,41.5265,41.6005,41.4936,41.5676,68174.0
2017-11-08 11:00:00,50.53,50.57,50.43,50.46,53262.0,41.5676,41.6005,41.4854,41.51,53262.0
2017-11-08 11:30:00,50.47,50.57,50.42,50.54,100717.0,41.5183,41.6005,41.4771,41.5758,100717.0
2017-11-08 12:00:00,50.55,50.62,50.53,50.58,90427.0,41.5841,41.6417,41.5676,41.6088,90427.0
2017-11-08 12:30:00,50.58,50.67,50.54,50.66,51615.0,41.6088,41.6828,41.5758,41.6746,51615.0
2017-11-08 13:00:00,50.66,50.69,50.58,50.59,76036.0,41.6746,41.6992,41.6088,41.617,76036.0
2017-11-08 13:30:00,50.6,50.66,50.58,50.65,63846.0,41.6252,41.6746,41.6088,41.6663,63846.0
2017-11-08 14:00:00,50.66,50.66,50.57,50.64,70213.0,41.6746,41.6746,41.6005,41.6581,70213.0
2017-11-08 14:30:00,50.65,50.72,50.63,50.65,98926.0,41.6663,41.7239,41.6499,41.6663,98926.0
2017-11-08 15:00:00,50.65,50.68,50.59,50.68,97759.0,41.6663,41.691,41.617,41.691,97759.0
2017-11-08 15:30:00,50.68,50.69,50.54,50.56,279258.0,41.691,41.6992,41.5758,41.5923,279258.0
2017-11-09 09:30:00,50.39,50.47,50.17,50.37,111797.0,41.4525,41.5183,41.2715,41.436,111797.0
2017-11-09 10:00:00,50.38,50.73,50.36,50.62,125465.0,41.4442,41.7321,41.4278,41.6417,125465.0
2017-11-09 10:30:00,50.62,50.67,50.48,50.64,56112.0,41.6417,41.6828,41.5265,41.6581,56112.0
2017-11-09 11:00:00,50.63,50.63,50.31,50.32,61317.0,41.6499,41.6499,41.3866,41.3949,61317.0
2017-11-09 11:30:00,50.33,50.33,50.14,50.26,105143.0,41.4031,41.4031,41.2468,41.3455,105143.0
2017-11-09 12:00:00,50.28,50.32,50.2,50.21,86052.0,41.362,41.3949,41.2962,41.3044,86052.0
2017-11-09 12:30:00,50.21,50.35,50.16,50.34,78394.0,41.3044,41.4195,41.2632,41.4113,78394.0
2017-11-09 13:00:00,50.34,50.45,50.27,50.41,121608.0,41.4113,41.5018,41.3537,41.4689,121608.0
2017-11-09 13:30:00,50.42,50.48,50.38,50.41,61660.0,41.4771,41.5265,41.4442,41.4689,61660.0
2017-11-09 14:00:00,50.41,50.51,50.39,50.44,72757.0,41.4689,41.5512,41.4525,41.4936,72757.0
2017-11-09 14:30:00,50.44,50.48,50.4,50.4,78308.0,41.4936,41.5265,41.4607,41.4607,78308.0
2017-11-09 15:00:00,50.4,50.51,50.39,50.51,84409.0,41.4607,41.5512,41.4525,41.5512,84409.0
2017-11-09 15:30:00,50.51,50.66,50.51,50.64,321724.0,41.5512,41.6746,41.5512,41.6581,321724.0
2017-11-10 09:30:00,50.48,50.5,50.18,50.28,78779.0,41.5265,41.5429,41.2797,41.362,78779.0
2017-11-10 10:00:00,50.31,50.5,50.25,50.44,53824.0,41.3866,41.5429,41.3373,41.4936,53824.0
2017-11-10 10:30:00,50.42,50.52,50.37,50.48,69368.0,41.4771,41.5594,41.436,41.5265,69368.0
2017-11-10 11:00:00,50.48,50.54,50.39,50.5,73920.0,41.5265,41.5758,41.4525,41.5429,73920.0
2017-11-10 11:30:00,50.5,50.69,50.5,50.64,75712.0,41.5429,41.6992,41.5429,41.6581,75712.0
2017-11-10 12:00:00,50.65,50.69,50.61,50.66,73138.0,41.6663,41.6992,41.6334,41.6746,73138.0
2017-11-10 12:30:00,50.66,50.69,50.62,50.66,68142.0,41.6746,41.6992,41.6417,41.6746,68142.0
2017-11-10 13:00:00,50.66,50.72,50.65,50.71,36343.0,41.6746,41.7239,41.6663,41.7157,36343.0
2017-11-10 13:30:00,50.7,50.75,50.68,50.74,50031.0,41.7075,41.7486,41.691,41.7404,50031.0
2017-11-10 14:00:00,50.74,50.81,50.72,50.77,46391.0,41.7404,41.798,41.7239,41.7651,46391.0
2017-11-10 14:30:00,50.78,50.82,50.74,50.77,60141.0,41.7733,41.8062,41.7404,41.7651,60141.0
2017-11-10 15:00:00,50.77,50.86,50.76,50.81,116110.0,41.7651,41.8391,41.7568,41.798,116110.0
2017-11-10 15:30:00,50.8,50.82,50.73,50.75,187035.0,41.7897,41.8062,41.7321,41.7486,187035.0
2017-11-13 09:30:00,50.55,50.75,50.4,50.68,110709.0,41.5841,41.7486,41.4607,41.691,110709.0
2017-11-13 10:00:00,50.7,50.79,50.66,50.75,125109.0,41.7075,41.7815,41.6746,41.7486,125109.0
2017-11-13 10:30:00,50.75,50.79,50.7,50.78,104984.0,41.7486,41.7815,41.7075,41.7733,104984.0
2017-11-13 11:00:00,50.79,50.83,50.73,50.75,189642.0,41.7815,41.8144,41.7321,41.7486,189642.0
2017-11-13 11:30:00,50.75,50.82,50.72,50.82,135500.0,41.7486,41.8062,41.7239,41.8062,135500.0
2017-11-13 12:00:00,50.82,50.93,50.76,50.93,117165.0,41.8062,41.8967,41.7568,41.8967,117165.0
2017-11-13 12:30:00,50.93,51.1,50.92,51.09,90385.0,41.8967,42.0365,41.8884,42.0283,90385.0
2017-11-13 13:00:00,51.09,51.2,51.08,51.17,128417.0,42.0283,42.1188,42.0201,42.0941,128417.0
2017-11-13 13:30:00,51.17,51.21,51.08,51.11,79633.0,42.0941,42.127,42.0201,42.0447,79633.0
2017-11-13 14:00:00,51.1,51.13,51.07,51.1,111327.0,42.0365,42.0612,42.0118,42.0365,111327.0
2017-11-13 14:30:00,51.1,51.12,51.03,51.11,158976.0,42.0365,42.053,41.9789,42.0447,158976.0
2017-11-13 15:00:00,51.11,51.13,51.08,51.11,241001.0,42.0447,42.0612,42.0201,42.0447,241001.0
2017-11-13 15:30:00,51.11,51.18,51.0,51.1,542743.0,42.0447,42.1023,41.9543,42.0365,542743.0
2017-11-14 09:30:00,50.8,51.11,50.72,51.04,177780.0,41.7897,42.0447,41.7239,41.9872,177780.0
2017-11-14 10:00:00,51.03,51.05,50.72,51.05,174968.0,41.9789,41.9954,41.7239,41.9954,174968.0
2017-11-14 10:30:00,51.05,51.38,51.02,51.35,141884.0,41.9954,42.2669,41.9707,42.2422,141884.0
2017-11-14 11:00:00,51.35,51.36,51.27,51.3,186415.0,42.2422,42.2504,42.1764,42.201,186415.0
2017-11-14 11:30:00,51.3,51.31,51.14,51.26,117995.0,42.201,42.2093,42.0694,42.1681,117995.0
2017-11-14 12:00:00,51.27,51.32,51.26,51.31,104058.0,42.1764,42.2175,42.1681,42.2093,104058.0
2017-11-14 12:30:00,51.3,51.32,51.12,51.18,109230.0,42.201,42.2175,42.053,42.1023,109230.0
2017-11-14 13:00:00,51.18,51.31,51.17,51.31,99875.0,42.1023,42.2093,42.0941,42.2093,99875.0
2017-11-14 13:30:00,51.3,51.31,51.24,51.28,90620.0,42.201,42.2093,42.1517,42.1846,90620.0
2017-11-14 14:00:00,51.29,51.44,51.28,51.44,117090.0,42.1928,42.3162,42.1846,42.3162,117090.0
2017-11-14 14:30:00,51.44,51.54,51.43,51.51,166818.0,42.3162,42.3985,42.308,42.3738,166818.0
2017-11-14 15:00:00,51.51,51.51,51.28,51.29,142669.0,42.3738,42.3738,42.1846,42.1928,142669.0
2017-11-14 15:30:00,51.29,51.31,51.21,51.28,500985.0,42.1928,42.2093,42.127,42.1846,500985.0
2017-11-15 09:30:00,51.17,51.38,50.95,51.14,274494.0,42.0941,42.2669,41.9131,42.0694,274494.0
2017-11-15 10:00:00,51.14,51.66,51.12,51.48,216149.0,42.0694,42.4972,42.053,42.3491,216149.0
2017-11-15 10:30:00,51.48,51.62,51.45,51.58,129929.0,42.3491,42.4643,42.3244,42.4314,129929.0
2017-11-15 11:00:00,51.58,51.89,51.57,51.88,164549.0,42.4314,42.6864,42.4232,42.6782,164549.0
2017-11-15 11:30:00,51.89,51.89,51.67,51.77,114588.0,42.6864,42.6864,42.5054,42.5877,114588.0
2017-11-15 12:00:00,51.78,51.78,51.7,51.71,103640.0,42.5959,42.5959,42.5301,42.5383,103640.0
2017-11-15 12:30:00,51.72,51.76,51.68,51.72,86964.0,42.5466,42.5795,42.5136,42.5466,86964.0
2017-11-15 13:00:00,51.72,51.72,51.62,51.67,152501.0,42.5466,42.5466,42.4643,42.5054,152501.0
2017-11-15 13:30:00,51.66,51.67,51.52,51.59,84611.0,42.4972,42.5054,42.382,42.4396,84611.0
2017-11-15 14:00:00,51.6,51.71,51.59,51.7,80173.0,42.4478,42.5383,42.4396,42.5301,80173.0
2017-11-15 14:30:00,51.7,51.75,51.68,51.7,76309.0,42.5301,42.5712,42.5136,42.5301,76309.0
2017-11-15 15:00:00,51.71,51.73,51.6,51.63,98949.0,42.5383,42.5548,42.4478,42.4725,98949.0
2017-11-15 15:30:00,51.63,51.76,51.62,51.65,639461.0,42.4725,42.5795,42.4643,42.489,639461.0
2017-11-16 09:30:00,52.0,52.08,51.64,51.98,309243.0,42.7769,42.8427,42.4807,42.7604,309243.0
2017-11-16 10:00:00,51.96,51.97,51.73,51.76,186641.0,42.744,42.7522,42.5548,42.5795,186641.0
2017-11-16 10:30:00,51.76,51.81,51.61,51.62,120497.0,42.5795,42.6206,42.4561,42.4643,120497.0
2017-11-16 11:00:00,51.63,51.68,51.51,51.53,136823.0,42.4725,42.5136,42.3738,42.3903,136823.0
2017-11-16 11:30:00,51.53,51.6,51.43,51.59,98657.0,42.3903,42.4478,42.308,42.4396,98657.0
2017-11-16 12:00:00,51.6,51.75,51.59,51.75,94919.0,42.4478,42.5712,42.4396,42.5712,94919.0
2017-11-16 12:30:00,51.75,51.82,51.7,51.7,84175.0,42.5712,42.6288,42.5301,42.5301,84175.0
2017-11-16 13:00:00,51.7,51.76,51.63,51.64,79944.0,42.5301,42.5795,42.4725,42.4807,79944.0
2017-11-16 13:30:00,51.64,51.65,51.58,51.6,40927.0,42.4807,42.489,42.4314,42.4478,40927.0
2017-11-16 14:00:00,51.6,51.69,51.56,51.64,71528.0,42.4478,42.5219,42.4149,42.4807,71528.0
2017-11-16 14:30:00,51.64,51.68,51.62,51.65,78628.0,42.4807,42.5136,42.4643,42.489,78628.0
2017-11-16 15:00:00,51.66,51.71,51.62,51.69,115458.0,42.4972,42.5383,42.4643,42.5219,115458.0
2017-11-16 15:30:00,51.69,51.69,51.55,51.57,423042.0,42.5219,42.5219,42.4067,42.4232,423042.0
2017-11-17 09:30:00,51.39,51.62,51.32,51.48,181536.0,42.2751,42.4643,42.2175,42.3491,181536.0
2017-11-17 10:00:00,51.48,51.61,51.41,51.61,61988.0,42.3491,42.4561,42.2915,42.4561,61988.0
2017-11-17 10:30:00,51.61,51.64,51.52,51.52,53769.0,42.4561,42.4807,42.382,42.382,53769.0
2017-11-17 11:00:00,51.51,51.51,51.36,51.46,121015.0,42.3738,42.3738,42.2504,42.3327,121015.0
2017-11-17 11:30:00,51.46,51.49,51.41,51.42,55447.0,42.3327,42.3573,42.2915,42.2998,55447.0
2017-11-17 12:00:00,51.41,51.42,51.35,51.37,110487.0,42.2915,42.2998,42.2422,42.2586,110487.0
2017-11-17 12:30:00,51.37,51.43,51.35,51.39,44393.0,42.2586,42.308,42.2422,42.2751,44393.0
2017-11-17 13:00:00,51.39,51.47,51.37,51.47,61690.0,42.2751,42.3409,42.2586,42.3409,61690.0
2017-11-17 13:30:00,51.47,51.53,51.44,51.53,48036.0,42.3409,42.3903,42.3162,42.3903,48036.0
2017-11-17 14:00:00,51.52,51.61,51.52,51.59,70507.0,42.382,42.4561,42.382,42.4396,70507.0
2017-11-17 14:30:00,51.59,51.68,51.58,51.68,106037.0,42.4396,42.5136,42.4314,42.5136,106037.0
2017-11-17 15:00:00,51.68,51.68,51.58,51.59,141370.0,42.5136,42.5136,42.4314,42.4396,141370.0
2017-11-17 15:30:00,51.59,51.67,51.55,51.55,455688.0,42.4396,42.5054,42.4067,42.4067,455688.0
2017-11-20 09:30:00,51.65,51.7,51.55,51.62,83751.0,42.489,42.5301,42.4067,42.4643,83751.0
2017-11-20 10:00:00,51.63,51.74,51.62,51.65,135225.0,42.4725,42.563,42.4643,42.489,135225.0
2017-11-20 10:30:00,51.65,51.78,51.64,51.76,79746.0,42.489,42.5959,42.4807,42.5795,79746.0
2017-11-20 11:00:00,51.77,51.9,51.76,51.8,74325.0,42.5877,42.6946,42.5795,42.6124,74325.0
2017-11-20 11:30:00,51.8,51.81,51.72,51.75,72030.0,42.6124,42.6206,42.5466,42.5712,72030.0
2017-11-20 12:00:00,51.76,51.8,51.65,51.79,109096.0,42.5795,42.6124,42.489,42.6041,109096.0
2017-11-20 12:30:00,51.79,51.81,51.75,51.76,39457.0,42.6041,42.6206,42.5712,42.5795,39457.0
2017-11-20 13:00:00,51.76,51.8,51.75,51.78,36482.0,42.5795,42.6124,42.5712,42.5959,36482.0
2017-11-20 13:30:00,51.78,51.88,51.75,51.88,45871.0,42.5959,42.6782,42.5712,42.6782,45871.0
2017-11-20 14:00:00,51.88,51.88,51.79,51.8,60850.0,42.6782,42.6782,42.6041,42.6124,60850.0
2017-11-20 14:30:00,51.8,51.83,51.71,51.75,98144.0,42.6124,42.637,42.5383,42.5712,98144.0
2017-11-20 15:00:00,51.75,51.8,51.7,51.8,87495.0,42.5712,42.6124,42.5301,42.6124,87495.0
2017-11-20 15:30:00,51.8,51.86,51.78,51.83,344507.0,42.6124,42.6617,42.5959,42.637,344507.0
2017-11-21 09:30:00,52.0,52.26,51.92,52.19,138152.0,42.7769,42.9908,42.7111,42.9332,138152.0
2017-11-21 10:00:00,52.19,52.22,52.06,52.18,63620.0,42.9332,42.9579,42.8262,42.925,63620.0
2017-11-21 10:30:00,52.19,52.19,52.08,52.1,179022.0,42.9332,42.9332,42.8427,42.8592,179022.0
2017-11-21 11:00:00,52.1,52.12,52.02,52.07,108374.0,42.8592,42.8756,42.7933,42.8345,108374.0
2017-11-21 11:30:00,52.08,52.11,52.06,52.06,49595.0,42.8427,42.8674,42.8262,42.8262,49595.0
2017-11-21 12:00:00,52.07,52.08,51.97,52.02,75816.0,42.8345,42.8427,42.7522,42.7933,75816.0
2017-11-21 12:30:00,52.02,52.03,51.97,52.0,66809.0,42.7933,42.8016,42.7522,42.7769,66809.0
2017-11-21 13:00:00,52.0,52.01,51.96,51.97,48013.0,42.7769,42.7851,42.744,42.7522,48013.0
2017-11-21 13:30:00,51.97,52.01,51.95,51.96,132783.0,42.7522,42.7851,42.7358,42.744,132783.0
2017-11-21 14:00:00,51.96,52.0,51.87,51.95,122706.0,42.744,42.7769,42.6699,42.7358,122706.0
2017-11-21 14:30:00,51.95,51.97,51.88,51.97,82835.0,42.7358,42.7522,42.6782,42.7522,82835.0
2017-11-21 15:00:00,51.97,51.97,51.9,51.92,62755.0,42.7522,42.7522,42.6946,42.7111,62755.0
2017-11-21 15:30:00,51.92,51.93,51.75,51.86,745777.0,42.7111,42.7193,42.5712,42.6617,745777.0
2017-11-22 09:30:00,51.88,51.88,51.59,51.63,156737.0,42.6782,42.6782,42.4396,42.4725,156737.0
2017-11-22 10:00:00,51.64,51.67,51.58,51.59,81603.0,42.4807,42.5054,42.4314,42.4396,81603.0
2017-11-22 10:30:00,51.59,51.64,51.57,51.58,106110.0,42.4396,42.4807,42.4232,42.4314,106110.0
2017-11-22 11:00:00,51.58,51.58,51.48,51.51,82808.0,42.4314,42.4314,42.3491,42.3738,82808.0
2017-11-22 11:30:00,51.51,51.6,51.5,51.59,113280.0,42.3738,42.4478,42.3656,42.4396,113280.0
2017-11-22 12:00:00,51.6,51.71,51.58,51.64,80734.0,42.4478,42.5383,42.4314,42.4807,80734.0
2017-11-22 12:30:00,51.65,51.7,51.61,51.66,76699.0,42.489,42.5301,42.4561,42.4972,76699.0
2017-11-22 13:00:00,51.66,51.7,51.61,51.68,64154.0,42.4972,42.5301,42.4561,42.5136,64154.0
2017-11-22 13:30:00,51.68,51.7,51.64,51.7,50909.0,42.5136,42.5301,42.4807,42.5301,50909.0
2017-11-22 14:00:00,51.7,51.73,51.66,51.71,68387.0,42.5301,42.5548,42.4972,42.5383,68387.0
2017-11-22 14:30:00,51.71,51.78,51.7,51.76,72446.0,42.5383,42.5959,42.5301,42.5795,72446.0
2017-11-22 15:00:00,51.76,51.83,51.74,51.82,109999.0,42.5795,42.637,42.563,42.6288,109999.0
2017-11-22 15:30:00,51.81,51.82,51.66,51.68,319740.0,42.6206,42.6288,42.4972,42.5136,319740.0
2017-11-24 09:30:00,51.86,51.95,51.61,51.8,144904.0,42.6617,42.7358,42.4561,42.6124,144904.0
2017-11-24 10:00:00,51.8,51.83,51.69,51.73,74536.0,42.6124,42.637,42.5219,42.5548,74536.0
2017-11-24 10:30:00,51.73,51.82,51.71,51.82,58537.0,42.5548,42.6288,42.5383,42.6288,58537.0
2017-11-24 11:00:00,51.83,51.85,51.76,51.78,38043.0,42.637,42.6535,42.5795,42.5959,38043.0
2017-11-24 11:30:00,51.78,51.83,51.75,51.82,49855.0,42.5959,42.637,42.5712,42.6288,49855.0
2017-11-24 12:00:00,51.83,51.9,51.81,51.9,41140.0,42.637,42.6946,42.6206,42.6946,41140.0
2017-11-24 12:30:00,51.89,51.9,51.76,51.85,154003.0,42.6864,42.6946,42.5795,42.6535,154003.0
2017-11-27 09:30:00,51.93,52.17,51.86,52.09,164270.0,42.7193,42.9167,42.6617,42.8509,164270.0
2017-11-27 10:00:00,52.09,52.23,52.04,52.22,101943.0,42.8509,42.9661,42.8098,42.9579,101943.0
2017-11-27 10:30:00,52.22,52.23,52.08,52.1,70509.0,42.9579,42.9661,42.8427,42.8592,70509.0
2017-11-27 11:00:00,52.1,52.14,52.03,52.14,55779.0,42.8592,42.8921,42.8016,42.8921,55779.0
2017-11-27 11:30:00,52.14,52.24,52.1,52.22,59810.0,42.8921,42.9743,42.8592,42.9579,59810.0
2017-11-27 12:00:00,52.21,52.23,52.15,52.18,50283.0,42.9496,42.9661,42.9003,42.925,50283.0
2017-11-27 12:30:00,52.18,52.23,52.13,52.15,38941.0,42.925,42.9661,42.8838,42.9003,38941.0
2017-11-27 13:00:00,52.14,52.17,52.12,52.15,37452.0,42.8921,42.9167,42.8756,42.9003,37452.0
2017-11-27 13:30:00,52.16,52.17,52.07,52.16,35312.0,42.9085,42.9167,42.8345,42.9085,35312.0
2017-11-27 14:00:00,52.16,52.2,52.1,52.13,63110.0,42.9085,42.9414,42.8592,42.8838,63110.0
2017-11-27 14:30:00,52.14,52.17,52.09,52.16,56841.0,42.8921,42.9167,42.8509,42.9085,56841.0
2017-11-27 15:00:00,52.17,52.2,52.14,52.14,88340.0,42.9167,42.9414,42.8921,42.8921,88340.0
2017-11-27 15:30:00,52.15,52.18,52.06,52.08,287956.0,42.9003,42.925,42.8262,42.8427,287956.0
2017-11-28 09:30:00,52.05,52.35,52.02,52.3,92431.0,42.818,43.0648,42.7933,43.0237,92431.0
2017-11-28 10:00:00,52.31,52.33,52.23,52.25,111530.0,43.0319,43.0484,42.9661,42.9825,111530.0
2017-11-28 10:30:00,52.26,52.35,52.21,52.31,111327.0,42.9908,43.0648,42.9496,43.0319,111327.0
2017-11-28 11:00:00,52.31,52.48,52.28,52.34,150516.0,43.0319,43.1718,43.0072,43.0566,150516.0
2017-11-28 11:30:00,52.34,52.47,52.34,52.43,118549.0,43.0566,43.1635,43.0566,43.1306,118549.0
2017-11-28 12:00:00,52.44,52.59,52.43,52.54,88690.0,43.1388,43.2622,43.1306,43.2211,88690.0
2017-11-28 12:30:00,52.54,52.57,52.43,52.52,165034.0,43.2211,43.2458,43.1306,43.2047,165034.0
2017-11-28 13:00:00,52.52,52.65,52.49,52.51,65729.0,43.2047,43.3116,43.18,43.1964,65729.0
2017-11-28 13:30:00,52.52,52.6,52.43,52.45,48687.0,43.2047,43.2705,43.1306,43.1471,48687.0
2017-11-28 14:00:00,52.45,52.52,52.38,52.52,126932.0,43.1471,43.2047,43.0895,43.2047,126932.0
2017-11-28 14:30:00,52.52,52.69,52.49,52.67,84280.0,43.2047,43.3445,43.18,43.3281,84280.0
2017-11-28 15:00:00,52.66,52.79,52.62,52.68,144185.0,43.3198,43.4268,43.2869,43.3363,144185.0
2017-11-28 15:30:00,52.68,52.82,52.67,52.8,421537.0,43.3363,43.4514,43.3281,43.435,421537.0
2017-11-29 09:30:00,52.92,53.27,52.9,53.24,137768.0,43.5337,43.8216,43.5173,43.797,137768.0
2017-11-29 10:00:00,53.25,53.29,52.98,53.15,208289.0,43.8052,43.8381,43.5831,43.7229,208289.0
2017-11-29 10:30:00,53.16,53.22,53.06,53.1,218330.0,43.7311,43.7805,43.6489,43.6818,218330.0
2017-11-29 11:00:00,53.1,53.1,52.92,53.05,131241.0,43.6818,43.6818,43.5337,43.6407,131241.0
2017-11-29 11:30:00,53.04,53.12,52.95,52.97,275211.0,43.6324,43.6982,43.5584,43.5748,275211.0
2017-11-29 12:00:00,52.97,53.0,52.79,52.8,161778.0,43.5748,43.5995,43.4268,43.435,161778.0
2017-11-29 12:30:00,52.79,52.91,52.71,52.76,188034.0,43.4268,43.5255,43.361,43.4021,188034.0
2017-11-29 13:00:00,52.77,52.79,52.6,52.61,89764.0,43.4103,43.4268,43.2705,43.2787,89764.0
2017-11-29 13:30:00,52.6,52.61,52.42,52.44,136909.0,43.2705,43.2787,43.1224,43.1388,136909.0
2017-11-29 14:00:00,52.45,52.67,52.43,52.64,157680.0,43.1471,43.3281,43.1306,43.3034,157680.0
2017-11-29 14:30:00,52.64,52.66,52.45,52.63,211911.0,43.3034,43.3198,43.1471,43.2951,211911.0
2017-11-29 15:00:00,52.64,52.64,52.51,52.55,140917.0,43.3034,43.3034,43.1964,43.2293,140917.0
2017-11-29 15:30:00,52.55,52.59,52.4,52.44,639256.0,43.2293,43.2622,43.1059,43.1388,639256.0
2017-11-30 09:30:00,52.74,52.8,52.51,52.64,164468.0,43.3856,43.435,43.1964,43.3034,164468.0
2017-11-30 10:00:00,52.64,52.71,52.54,52.65,136023.0,43.3034,43.361,43.2211,43.3116,136023.0
2017-11-30 10:30:00,52.65,52.85,52.59,52.79,170516.0,43.3116,43.4761,43.2622,43.4268,170516.0
2017-11-30 11:00:00,52.78,53.05,52.76,52.95,316233.0,43.4185,43.6407,43.4021,43.5584,316233.0
2017-11-30 11:30:00,52.95,53.14,52.94,53.14,93159.0,43.5584,43.7147,43.5502,43.7147,93159.0
2017-11-30 12:00:00,53.14,53.42,53.08,53.41,232148.0,43.7147,43.945,43.6653,43.9368,232148.0
2017-11-30 12:30:00,53.41,53.61,53.38,53.61,153854.0,43.9368,44.1013,43.9121,44.1013,153854.0
2017-11-30 13:00:00,53.61,53.71,53.49,53.52,260073.0,44.1013,44.1836,44.0026,44.0273,260073.0
2017-11-30 13:30:00,53.53,53.56,53.23,53.25,114247.0,44.0355,44.0602,43.7887,43.8052,114247.0
2017-11-30 14:00:00,53.25,53.29,53.16,53.25,89934.0,43.8052,43.8381,43.7311,43.8052,89934.0
2017-11-30 14:30:00,53.25,53.31,53.24,53.25,237461.0,43.8052,43.8545,43.797,43.8052,237461.0
2017-11-30 15:00:00,53.24,53.25,53.05,53.17,177158.0,43.797,43.8052,43.6407,43.7394,177158.0
2017-11-30 15:30:00,53.19,53.22,53.03,53.18,632121.0,43.7558,43.7805,43.6242,43.7476,632121.0
2017-12-01 09:30:00,53.33,54.0,53.32,53.53,349611.0,43.871,44.4222,43.8628,44.0355,349611.0
2017-12-01 10:00:00,53.52,53.64,53.4,53.47,206058.0,44.0273,44.126,43.9286,43.9862,206058.0
2017-12-01 10:30:00,53.47,53.54,53.26,53.5,205270.0,43.9862,44.0437,43.8134,44.0108,205270.0
2017-12-01 11:00:00,53.51,53.57,52.61,52.66,201246.0,44.0191,44.0684,43.2787,43.3198,201246.0
2017-12-01 11:30:00,52.66,53.27,52.55,53.1,176412.0,43.3198,43.8216,43.2293,43.6818,176412.0
2017-12-01 12:00:00,53.08,53.26,52.94,53.21,132992.0,43.6653,43.8134,43.5502,43.7723,132992.0
2017-12-01 12:30:00,53.21,53.31,53.14,53.23,92442.0,43.7723,43.8545,43.7147,43.7887,92442.0
2017-12-01 13:00:00,53.22,53.47,53.21,53.4,61190.0,43.7805,43.9862,43.7723,43.9286,61190.0
2017-12-01 13:30:00,53.39,53.52,53.33,53.49,78447.0,43.9204,44.0273,43.871,44.0026,78447.0
2017-12-01 14:00:00,53.48,53.57,53.45,53.53,95405.0,43.9944,44.0684,43.9697,44.0355,95405.0
2017-12-01 14:30:00,53.53,53.59,53.46,53.55,273045.0,44.0355,44.0849,43.9779,44.052,273045.0
2017-12-01 15:00:00,53.55,53.58,53.47,53.55,114699.0,44.052,44.0767,43.9862,44.052,114699.0
2017-12-01 15:30:00,53.55,53.62,53.51,53.59,412020.0,44.052,44.1096,44.0191,44.0849,412020.0
2017-12-04 09:30:00,54.19,54.47,54.04,54.12,194881.0,44.5785,44.8088,44.4551,44.5209,194881.0
2017-12-04 10:00:00,54.12,54.48,54.11,54.4,303534.0,44.5209,44.817,44.5126,44.7512,303534.0
2017-12-04 10:30:00,54.39,54.51,54.24,54.4,175715.0,44.743,44.8417,44.6196,44.7512,175715.0
2017-12-04 11:00:00,54.4,54.51,54.27,54.39,147305.0,44.7512,44.8417,44.6443,44.743,147305.0
2017-12-04 11:30:00,54.38,54.53,54.34,54.47,98065.0,44.7348,44.8582,44.7019,44.8088,98065.0
2017-12-04 12:00:00,54.48,54.54,54.44,54.49,132073.0,44.817,44.8664,44.7841,44.8252,132073.0
2017-12-04 12:30:00,54.5,54.53,54.43,54.47,99625.0,44.8335,44.8582,44.7759,44.8088,99625.0
2017-12-04 13:00:00,54.47,54.48,54.32,54.36,147268.0,44.8088,44.817,44.6854,44.7183,147268.0
2017-12-04 13:30:00,54.36,54.45,54.31,54.37,152124.0,44.7183,44.7923,44.6772,44.7265,152124.0
2017-12-04 14:00:00,54.36,54.37,54.25,54.32,147447.0,44.7183,44.7265,44.6278,44.6854,147447.0
2017-12-04 14:30:00,54.32,54.42,54.25,54.39,175417.0,44.6854,44.7677,44.6278,44.743,175417.0
2017-12-04 15:00:00,54.38,54.46,54.34,54.43,182836.0,44.7348,44.8006,44.7019,44.7759,182836.0
2017-12-04 15:30:00,54.43,54.51,54.36,54.36,596949.0,44.7759,44.8417,44.7183,44.7183,596949.0
2017-12-05 09:30:00,54.5,54.54,54.26,54.31,257630.0,44.8335,44.8664,44.636,44.6772,257630.0
2017-12-05 10:00:00,54.3,54.55,54.27,54.55,118028.0,44.6689,44.8746,44.6443,44.8746,118028.0
2017-12-05 10:30:00,54.55,54.75,54.39,54.61,155281.0,44.8746,45.0391,44.743,44.924,155281.0
2017-12-05 11:00:00,54.62,54.7,54.45,54.53,193837.0,44.9322,44.998,44.7923,44.8582,193837.0
2017-12-05 11:30:00,54.53,54.55,54.33,54.33,81099.0,44.8582,44.8746,44.6936,44.6936,81099.0
2017-12-05 12:00:00,54.34,54.46,54.32,54.46,77044.0,44.7019,44.8006,44.6854,44.8006,77044.0
2017-12-05 12:30:00,54.46,54.48,54.39,54.42,45445.0,44.8006,44.817,44.743,44.7677,45445.0
2017-12-05 13:00:00,54.4,54.5,54.35,54.47,52518.0,44.7512,44.8335,44.7101,44.8088,52518.0
2017-12-05 13:30:00,54.47,54.5,54.4,54.49,52480.0,44.8088,44.8335,44.7512,44.8252,52480.0
2017-12-05 14:00:00,54.47,54.5,54.36,54.41,51887.0,44.8088,44.8335,44.7183,44.7594,51887.0
2017-12-05 14:30:00,54.41,54.43,54.34,54.39,81829.0,44.7594,44.7759,44.7019,44.743,81829.0
2017-12-05 15:00:00,54.38,54.39,54.19,54.27,153193.0,44.7348,44.743,44.5785,44.6443,153193.0
2017-12-05 15:30:00,54.26,54.27,54.14,54.24,464554.0,44.636,44.6443,44.5373,44.6196,464554.0
2017-12-06 09:30:00,54.27,54.68,54.08,54.64,119935.0,44.6443,44.9815,44.488,44.9486,119935.0
2017-12-06 10:00:00,54.64,54.66,54.27,54.35,89651.0,44.9486,44.9651,44.6443,44.7101,89651.0
2017-12-06 10:30:00,54.36,54.41,54.24,54.41,78233.0,44.7183,44.7594,44.6196,44.7594,78233.0
2017-12-06 11:00:00,54.41,54.61,54.39,54.6,72126.0,44.7594,44.924,44.743,44.9157,72126.0
2017-12-06 11:30:00,54.6,54.62,54.52,54.55,52754.0,44.9157,44.9322,44.8499,44.8746,52754.0
2017-12-06 12:00:00,54.53,54.56,54.48,54.5,66054.0,44.8582,44.8828,44.817,44.8335,66054.0
2017-12-06 12:30:00,54.5,54.57,54.48,54.54,47864.0,44.8335,44.8911,44.817,44.8664,47864.0
2017-12-06 13:00:00,54.54,54.55,54.47,54.52,59888.0,44.8664,44.8746,44.8088,44.8499,59888.0
2017-12-06 13:30:00,54.53,54.61,54.5,54.55,61581.0,44.8582,44.924,44.8335,44.8746,61581.0
2017-12-06 14:00:00,54.55,54.55,54.48,54.54,60680.0,44.8746,44.8746,44.817,44.8664,60680.0
2017-12-06 14:30:00,54.54,54.62,54.5,54.61,69843.0,44.8664,44.9322,44.8335,44.924,69843.0
2017-12-06 15:00:00,54.6,54.67,54.58,54.66,82795.0,44.9157,44.9733,44.8993,44.9651,82795.0
2017-12-06 15:30:00,54.66,54.67,54.54,54.59,274532.0,44.9651,44.9733,44.8664,44.9075,274532.0
2017-12-07 09:30:00,54.52,54.56,54.39,54.47,117383.0,44.8499,44.8828,44.743,44.8088,117383.0
2017-12-07 10:00:00,54.47,54.67,54.46,54.63,86966.0,44.8088,44.9733,44.8006,44.9404,86966.0
2017-12-07 10:30:00,54.63,54.66,54.55,54.59,132759.0,44.9404,44.9651,44.8746,44.9075,132759.0
2017-12-07 11:00:00,54.59,54.65,54.57,54.65,65016.0,44.9075,44.9569,44.8911,44.9569,65016.0
2017-12-07 11:30:00,54.66,54.84,54.65,54.79,82790.0,44.9651,45.1132,44.9569,45.072,82790.0
2017-12-07 12:00:00,54.8,54.82,54.73,54.77,92748.0,45.0803,45.0967,45.0227,45.0556,92748.0
2017-12-07 12:30:00,54.78,54.79,54.71,54.75,52038.0,45.0638,45.072,45.0062,45.0391,52038.0
2017-12-07 13:00:00,54.76,54.79,54.66,54.73,41796.0,45.0474,45.072,44.9651,45.0227,41796.0
2017-12-07 13:30:00,54.73,54.75,54.65,54.69,91001.0,45.0227,45.0391,44.9569,44.9898,91001.0
2017-12-07 14:00:00,54.69,54.69,54.59,54.61,111110.0,44.9898,44.9898,44.9075,44.924,111110.0
2017-12-07 14:30:00,54.61,54.63,54.57,54.6,100810.0,44.924,44.9404,44.8911,44.9157,100810.0
2017-12-07 15:00:00,54.6,54.65,54.54,54.61,119501.0,44.9157,44.9569,44.8664,44.924,119501.0
2017-12-07 15:30:00,54.61,54.62,54.51,54.52,377754.0,44.924,44.9322,44.8417,44.8499,377754.0
2017-12-08 09:30:00,54.77,54.86,54.57,54.84,151423.0,45.0556,45.1296,44.8911,45.1132,151423.0
2017-12-08 10:00:00,54.81,54.87,54.68,54.69,80430.0,45.0885,45.1378,44.9815,44.9898,80430.0
2017-12-08 10:30:00,54.69,54.77,54.66,54.77,47478.0,44.9898,45.0556,44.9651,45.0556,47478.0
2017-12-08 11:00:00,54.77,54.8,54.71,54.73,51029.0,45.0556,45.0803,45.0062,45.0227,51029.0
2017-12-08 11:30:00,54.74,54.78,54.67,54.7,87364.0,45.0309,45.0638,44.9733,44.998,87364.0
2017-12-08 12:00:00,54.69,54.76,54.69,54.75,38282.0,44.9898,45.0474,44.9898,45.0391,38282.0
2017-12-08 12:30:00,54.75,54.86,54.75,54.79,60218.0,45.0391,45.1296,45.0391,45.072,60218.0
2017-12-08 13:00:00,54.78,54.87,54.77,54.86,61009.0,45.0638,45.1378,45.0556,45.1296,61009.0
2017-12-08 13:30:00,54.86,54.94,54.84,54.92,45852.0,45.1296,45.1954,45.1132,45.179,45852.0
2017-12-08 14:00:00,54.93,54.96,54.85,54.89,71931.0,45.1872,45.2119,45.1214,45.1543,71931.0
2017-12-08 14:30:00,54.9,54.9,54.85,54.9,70169.0,45.1625,45.1625,45.1214,45.1625,70169.0
2017-12-08 15:00:00,54.9,54.94,54.88,54.94,59061.0,45.1625,45.1954,45.1461,45.1954,59061.0
2017-12-08 15:30:00,54.94,54.99,54.9,54.99,322639.0,45.1954,45.2366,45.1625,45.2366,322639.0
2017-12-11 09:30:00,54.88,54.97,54.72,54.89,129267.0,45.1461,45.2201,45.0145,45.1543,129267.0
2017-12-11 10:00:00,54.9,54.94,54.67,54.69,159736.0,45.1625,45.1954,44.9733,44.9898,159736.0
2017-12-11 10:30:00,54.69,54.74,54.49,54.49,147119.0,44.9898,45.0309,44.8252,44.8252,147119.0
2017-12-11 11:00:00,54.48,54.6,54.45,54.59,67434.0,44.817,44.9157,44.7923,44.9075,67434.0
2017-12-11 11:30:00,54.58,54.58,54.52,54.52,60822.0,44.8993,44.8993,44.8499,44.8499,60822.0
2017-12-11 12:00:00,54.53,54.66,54.5,54.65,73199.0,44.8582,44.9651,44.8335,44.9569,73199.0
2017-12-11 12:30:00,54.65,54.65,54.55,54.6,110481.0,44.9569,44.9569,44.8746,44.9157,110481.0
2017-12-11 13:00:00,54.59,54.62,54.53,54.6,47646.0,44.9075,44.9322,44.8582,44.9157,47646.0
2017-12-11 13:30:00,54.6,54.63,54.57,54.63,40060.0,44.9157,44.9404,44.8911,44.9404,40060.0
2017-12-11 14:00:00,54.62,54.66,54.57,54.65,75243.0,44.9322,44.9651,44.8911,44.9569,75243.0
2017-12-11 14:30:00,54.64,54.73,54.61,54.71,90234.0,44.9486,45.0227,44.924,45.0062,90234.0
2017-12-11 15:00:00,54.71,54.73,54.64,54.69,114595.0,45.0062,45.0227,44.9486,44.9898,114595.0
2017-12-11 15:30:00,54.69,54.91,54.66,54.88,412898.0,44.9898,45.1708,44.9651,45.1461,412898.0
2017-12-12 09:30:00,55.18,55.81,55.08,55.65,317731.0,45.3929,45.9111,45.3106,45.7795,317731.0
2017-12-12 10:00:00,55.64,55.66,55.4,55.44,197184.0,45.7713,45.7877,45.5738,45.6067,197184.0
2017-12-12 10:30:00,55.43,55.44,55.18,55.18,523600.0,45.5985,45.6067,45.3929,45.3929,523600.0
2017-12-12 11:00:00,55.17,55.23,55.11,55.13,168962.0,45.3846,45.434,45.3353,45.3517,168962.0
2017-12-12 11:30:00,55.15,55.21,55.05,55.18,236211.0,45.3682,45.4175,45.2859,45.3929,236211.0
2017-12-12 12:00:00,55.19,55.24,55.09,55.1,213730.0,45.4011,45.4422,45.3188,45.3271,213730.0
2017-12-12 12:30:00,55.09,55.18,55.03,55.18,162809.0,45.3188,45.3929,45.2695,45.3929,162809.0
2017-12-12 13:00:00,55.18,55.23,55.15,55.22,131278.0,45.3929,45.434,45.3682,45.4258,131278.0
2017-12-12 13:30:00,55.22,55.31,55.19,55.27,115830.0,45.4258,45.4998,45.4011,45.4669,115830.0
2017-12-12 14:00:00,55.26,55.29,55.2,55.24,182247.0,45.4587,45.4834,45.4093,45.4422,182247.0
2017-12-12 14:30:00,55.24,55.28,55.15,55.16,143441.0,45.4422,45.4751,45.3682,45.3764,143441.0
2017-12-12 15:00:00,55.17,55.2,55.06,55.19,216573.0,45.3846,45.4093,45.2941,45.4011,216573.0
2017-12-12 15:30:00,55.19,55.22,55.13,55.16,568353.0,45.4011,45.4258,45.3517,45.3764,568353.0
2017-12-13 09:30:00,55.24,55.76,55.15,55.46,338568.0,45.4422,45.87,45.3682,45.6232,338568.0
2017-12-13 10:00:00,55.46,55.73,55.43,55.67,170953.0,45.6232,45.8453,45.5985,45.796,170953.0
2017-12-13 10:30:00,55.64,55.74,55.56,55.62,172329.0,45.7713,45.8535,45.7055,45.7548,172329.0
2017-12-13 11:00:00,55.63,55.84,55.59,55.82,161377.0,45.763,45.9358,45.7301,45.9193,161377.0
2017-12-13 11:30:00,55.82,55.83,55.64,55.75,115708.0,45.9193,45.9276,45.7713,45.8618,115708.0
2017-12-13 12:00:00,55.74,55.75,55.62,55.69,109983.0,45.8535,45.8618,45.7548,45.8124,109983.0
2017-12-13 12:30:00,55.69,55.79,55.68,55.77,205348.0,45.8124,45.8947,45.8042,45.8782,205348.0
2017-12-13 13:00:00,55.78,55.88,55.77,55.81,136148.0,45.8864,45.9687,45.8782,45.9111,136148.0
2017-12-13 13:30:00,55.82,55.87,55.75,55.87,96695.0,45.9193,45.9605,45.8618,45.9605,96695.0
2017-12-13 14:00:00,55.88,56.22,55.79,56.22,184583.0,45.9687,46.2484,45.8947,46.2484,184583.0
2017-12-13 14:30:00,56.22,56.23,56.01,56.14,260830.0,46.2484,46.2566,46.0756,46.1826,260830.0
2017-12-13 15:00:00,56.14,56.16,56.0,56.01,218476.0,46.1826,46.199,46.0674,46.0756,218476.0
2017-12-13 15:30:00,56.01,56.05,55.82,55.87,533181.0,46.0756,46.1086,45.9193,45.9605,533181.0
2017-12-14 09:30:00,56.18,56.19,55.94,56.18,176607.0,46.2155,46.2237,46.0181,46.2155,176607.0
2017-12-14 10:00:00,56.19,56.19,55.95,56.03,105266.0,46.2237,46.2237,46.0263,46.0921,105266.0
2017-12-14 10:30:00,56.02,56.02,55.75,55.81,125545.0,46.0839,46.0839,45.8618,45.9111,125545.0
2017-12-14 11:00:00,55.81,55.86,55.63,55.64,102329.0,45.9111,45.9523,45.763,45.7713,102329.0
2017-12-14 11:30:00,55.63,55.73,55.5,55.55,137735.0,45.763,45.8453,45.6561,45.6972,137735.0
2017-12-14 12:00:00,55.56,55.62,55.48,55.53,123681.0,45.7055,45.7548,45.6397,45.6808,123681.0
2017-12-14 12:30:00,55.52,55.61,55.51,55.59,132043.0,45.6726,45.7466,45.6643,45.7301,132043.0
2017-12-14 13:00:00,55.59,55.6,55.5,55.58,159414.0,45.7301,45.7384,45.6561,45.7219,159414.0
2017-12-14 13:30:00,55.57,55.59,55.31,55.34,251703.0,45.7137,45.7301,45.4998,45.5245,251703.0
2017-12-14 14:00:00,55.35,55.38,55.13,55.13,186196.0,45.5327,45.5574,45.3517,45.3517,186196.0
2017-12-14 14:30:00,55.12,55.31,55.11,55.25,167856.0,45.3435,45.4998,45.3353,45.4504,167856.0
2017-12-14 15:00:00,55.25,55.26,55.0,55.08,337154.0,45.4504,45.4587,45.2448,45.3106,337154.0
2017-12-14 15:30:00,55.08,55.17,55.07,55.15,542602.0,45.3106,45.3846,45.3024,45.3682,542602.0
2017-12-15 09:30:00,55.33,55.48,55.2,55.4,701917.0,45.5163,45.6397,45.4093,45.5738,701917.0
2017-12-15 10:00:00,55.39,55.72,55.26,55.71,161656.0,45.5656,45.8371,45.4587,45.8289,161656.0
2017-12-15 10:30:00,55.71,55.75,55.6,55.65,145665.0,45.8289,45.8618,45.7384,45.7795,145665.0
2017-12-15 11:00:00,55.66,55.77,55.61,55.77,101134.0,45.7877,45.8782,45.7466,45.8782,101134.0
2017-12-15 11:30:00,55.78,55.8,55.64,55.7,118828.0,45.8864,45.9029,45.7713,45.8206,118828.0
2017-12-15 12:00:00,55.69,55.74,55.66,55.67,71676.0,45.8124,45.8535,45.7877,45.796,71676.0
2017-12-15 12:30:00,55.67,55.68,55.56,55.59,64960.0,45.796,45.8042,45.7055,45.7301,64960.0
2017-12-15 13:00:00,55.6,55.69,55.54,55.55,81592.0,45.7384,45.8124,45.689,45.6972,81592.0
2017-12-15 13:30:00,55.55,55.55,55.44,55.54,148542.0,45.6972,45.6972,45.6067,45.689,148542.0
2017-12-15 14:00:00,55.53,55.7,55.52,55.64,134044.0,45.6808,45.8206,45.6726,45.7713,134044.0
2017-12-15 14:30:00,55.64,55.68,55.58,55.62,104911.0,45.7713,45.8042,45.7219,45.7548,104911.0
2017-12-15 15:00:00,55.63,55.66,55.57,55.58,121597.0,45.763,45.7877,45.7137,45.7219,121597.0
2017-12-15 15:30:00,55.58,55.63,55.36,55.44,401336.0,45.7219,45.763,45.5409,45.6067,401336.0
2017-12-18 09:30:00,55.51,55.78,55.43,55.5,203088.0,45.6643,45.8864,45.5985,45.6561,203088.0
2017-12-18 10:00:00,55.51,55.61,55.49,55.54,68570.0,45.6643,45.7466,45.6479,45.689,68570.0
2017-12-18 10:30:00,55.54,55.77,55.53,55.7,89080.0,45.689,45.8782,45.6808,45.8206,89080.0
2017-12-18 11:00:00,55.7,55.72,55.59,55.59,94225.0,45.8206,45.8371,45.7301,45.7301,94225.0
2017-12-18 11:30:00,55.59,55.6,55.55,55.59,83256.0,45.7301,45.7384,45.6972,45.7301,83256.0
2017-12-18 12:00:00,55.59,55.61,55.55,55.58,60927.0,45.7301,45.7466,45.6972,45.7219,60927.0
2017-12-18 12:30:00,55.59,55.59,55.41,55.43,74518.0,45.7301,45.7301,45.5821,45.5985,74518.0
2017-12-18 13:00:00,55.42,55.46,55.32,55.32,87113.0,45.5903,45.6232,45.508,45.508,87113.0
2017-12-18 13:30:00,55.32,55.33,55.17,55.21,103336.0,45.508,45.5163,45.3846,45.4175,103336.0
2017-12-18 14:00:00,55.21,55.23,55.14,55.15,133842.0,45.4175,45.434,45.36,45.3682,133842.0
2017-12-18 14:30:00,55.15,55.2,55.1,55.2,145845.0,45.3682,45.4093,45.3271,45.4093,145845.0
2017-12-18 15:00:00,55.19,55.23,55.14,55.16,184979.0,45.4011,45.434,45.36,45.3764,184979.0
2017-12-18 15:30:00,55.16,55.23,55.09,55.22,506311.0,45.3764,45.434,45.3188,45.4258,506311.0
2017-12-19 09:30:00,55.51,55.65,55.31,55.53,142842.0,45.6643,45.7795,45.4998,45.6808,142842.0
2017-12-19 10:00:00,55.53,55.71,55.41,55.63,108408.0,45.6808,45.8289,45.5821,45.763,108408.0
2017-12-19 10:30:00,55.62,55.81,55.62,55.77,81617.0,45.7548,45.9111,45.7548,45.8782,81617.0
2017-12-19 11:00:00,55.77,55.8,55.65,55.66,93534.0,45.8782,45.9029,45.7795,45.7877,93534.0
2017-12-19 11:30:00,55.67,55.78,55.6,55.6,84730.0,45.796,45.8864,45.7384,45.7384,84730.0
2017-12-19 12:00:00,55.61,55.67,55.52,55.58,120773.0,45.7466,45.796,45.6726,45.7219,120773.0
2017-12-19 12:30:00,55.58,55.62,55.47,55.57,75324.0,45.7219,45.7548,45.6314,45.7137,75324.0
2017-12-19 13:00:00,55.57,55.8,55.57,55.78,210548.0,45.7137,45.9029,45.7137,45.8864,210548.0
2017-12-19 13:30:00,55.78,55.82,55.75,55.76,119634.0,45.8864,45.9193,45.8618,45.87,119634.0
2017-12-19 14:00:00,55.76,55.84,55.72,55.83,102892.0,45.87,45.9358,45.8371,45.9276,102892.0
2017-12-19 14:30:00,55.82,55.88,55.76,55.88,103321.0,45.9193,45.9687,45.87,45.9687,103321.0
2017-12-19 15:00:00,55.88,55.91,55.84,55.87,137783.0,45.9687,45.9934,45.9358,45.9605,137783.0
2017-12-19 15:30:00,55.87,55.91,55.78,55.8,528272.0,45.9605,45.9934,45.8864,45.9029,528272.0
2017-12-20 09:30:00,55.94,56.15,55.79,56.14,154489.0,46.0181,46.1908,45.8947,46.1826,154489.0
2017-12-20 10:00:00,56.15,56.23,55.98,56.12,225908.0,46.1908,46.2566,46.051,46.1661,225908.0
2017-12-20 10:30:00,56.13,56.18,55.98,56.02,138527.0,46.1744,46.2155,46.051,46.0839,138527.0
2017-12-20 11:00:00,56.01,56.25,55.94,56.24,149659.0,46.0756,46.2731,46.0181,46.2649,149659.0
2017-12-20 11:30:00,56.25,56.28,56.21,56.25,101344.0,46.2731,46.2978,46.2402,46.2731,101344.0
2017-12-20 12:00:00,56.25,56.25,56.03,56.16,65713.0,46.2731,46.2731,46.0921,46.199,65713.0
2017-12-20 12:30:00,56.15,56.2,56.1,56.15,94514.0,46.1908,46.2319,46.1497,46.1908,94514.0
2017-12-20 13:00:00,56.16,56.18,56.06,56.11,114276.0,46.199,46.2155,46.1168,46.1579,114276.0
2017-12-20 13:30:00,56.11,56.21,56.1,56.19,101467.0,46.1579,46.2402,46.1497,46.2237,101467.0
2017-12-20 14:00:00,56.2,56.23,56.17,56.18,130501.0,46.2319,46.2566,46.2073,46.2155,130501.0
2017-12-20 14:30:00,56.19,56.22,56.12,56.19,153514.0,46.2237,46.2484,46.1661,46.2237,153514.0
2017-12-20 15:00:00,56.19,56.27,56.18,56.21,133568.0,46.2237,46.2895,46.2155,46.2402,133568.0
2017-12-20 15:30:00,56.22,56.26,56.17,56.18,393877.0,46.2484,46.2813,46.2073,46.2155,393877.0
2017-12-21 09:30:00,56.51,57.18,56.2,56.23,111116.0,46.487,47.0381,46.2319,46.2566,111116.0
2017-12-21 10:00:00,56.22,56.32,55.99,56.02,422635.0,46.2484,46.3307,46.0592,46.0839,422635.0
2017-12-21 10:30:00,56.02,56.04,55.81,55.82,115772.0,46.0839,46.1003,45.9111,45.9193,115772.0
2017-12-21 11:00:00,55.81,55.81,55.65,55.7,214690.0,45.9111,45.9111,45.7795,45.8206,214690.0
2017-12-21 11:30:00,55.71,55.78,55.66,55.75,89749.0,45.8289,45.8864,45.7877,45.8618,89749.0
2017-12-21 12:00:00,55.73,55.88,55.71,55.86,92812.0,45.8453,45.9687,45.8289,45.9523,92812.0
2017-12-21 12:30:00,55.86,55.98,55.83,55.95,67457.0,45.9523,46.051,45.9276,46.0263,67457.0
2017-12-21 13:00:00,55.95,56.05,55.91,55.92,133473.0,46.0263,46.1086,45.9934,46.0016,133473.0
2017-12-21 13:30:00,55.92,55.97,55.87,55.97,61254.0,46.0016,46.0427,45.9605,46.0427,61254.0
2017-12-21 14:00:00,55.98,56.08,55.97,56.05,62230.0,46.051,46.1332,46.0427,46.1086,62230.0
2017-12-21 14:30:00,56.05,56.05,55.99,56.01,124260.0,46.1086,46.1086,46.0592,46.0756,124260.0
2017-12-21 15:00:00,56.02,56.03,55.87,55.9,137192.0,46.0839,46.0921,45.9605,45.9852,137192.0
2017-12-21 15:30:00,55.9,55.91,55.75,55.81,349019.0,45.9852,45.9934,45.8618,45.9111,349019.0
2017-12-22 09:30:00,55.95,56.03,55.72,55.99,134284.0,46.0263,46.0921,45.8371,46.0592,134284.0
2017-12-22 10:00:00,56.02,56.07,55.75,55.9,61114.0,46.0839,46.125,45.8618,45.9852,61114.0
2017-12-22 10:30:00,55.9,55.93,55.77,55.85,92438.0,45.9852,46.0098,45.8782,45.944,92438.0
2017-12-22 11:00:00,55.84,55.88,55.67,55.67,72037.0,45.9358,45.9687,45.796,45.796,72037.0
2017-12-22 11:30:00,55.69,55.84,55.64,55.8,59706.0,45.8124,45.9358,45.7713,45.9029,59706.0
2017-12-22 12:00:00,55.8,55.91,55.8,55.9,34151.0,45.9029,45.9934,45.9029,45.9852,34151.0
2017-12-22 12:30:00,55.89,55.9,55.79,55.85,36482.0,45.9769,45.9852,45.8947,45.944,36482.0
2017-12-22 13:00:00,55.86,55.99,55.85,55.98,40750.0,45.9523,46.0592,45.944,46.051,40750.0
2017-12-22 13:30:00,55.98,56.03,55.96,56.01,55853.0,46.051,46.0921,46.0345,46.0756,55853.0
2017-12-22 14:00:00,56.0,56.13,55.98,56.09,95554.0,46.0674,46.1744,46.051,46.1415,95554.0
2017-12-22 14:30:00,56.09,56.1,56.0,56.04,45820.0,46.1415,46.1497,46.0674,46.1003,45820.0
2017-12-22 15:00:00,56.05,56.12,56.01,56.06,55853.0,46.1086,46.1661,46.0756,46.1168,55853.0
2017-12-22 15:30:00,56.07,56.18,56.05,56.1,223515.0,46.125,46.2155,46.1086,46.1497,223515.0
2017-12-26 09:30:00,56.03,56.3,55.99,56.18,92873.0,46.0921,46.3142,46.0592,46.2155,92873.0
2017-12-26 10:00:00,56.18,56.27,56.15,56.18,40363.0,46.2155,46.2895,46.1908,46.2155,40363.0
2017-12-26 10:30:00,56.17,56.17,56.1,56.11,43102.0,46.2073,46.2073,46.1497,46.1579,43102.0
2017-12-26 11:00:00,56.11,56.17,56.1,56.16,28872.0,46.1579,46.2073,46.1497,46.199,28872.0
2017-12-26 11:30:00,56.16,56.2,56.1,56.19,30965.0,46.199,46.2319,46.1497,46.2237,30965.0
2017-12-26 12:00:00,56.21,56.25,56.16,56.2,42272.0,46.2402,46.2731,46.199,46.2319,42272.0
2017-12-26 12:30:00,56.2,56.2,56.1,56.11,19399.0,46.2319,46.2319,46.1497,46.1579,19399.0
2017-12-26 13:00:00,56.1,56.19,56.09,56.13,382251.0,46.1497,46.2237,46.1415,46.1744,382251.0
2017-12-26 13:30:00,56.13,56.16,56.08,56.14,20245.0,46.1744,46.199,46.1332,46.1826,20245.0
2017-12-26 14:00:00,56.15,56.18,56.13,56.16,29047.0,46.1908,46.2155,46.1744,46.199,29047.0
2017-12-26 14:30:00,56.16,56.19,56.14,56.17,32131.0,46.199,46.2237,46.1826,46.2073,32131.0
2017-12-26 15:00:00,56.17,56.22,56.15,56.22,39906.0,46.2073,46.2484,46.1908,46.2484,39906.0
2017-12-26 15:30:00,56.22,56.24,56.17,56.21,152461.0,46.2484,46.2649,46.2073,46.2402,152461.0
2017-12-27 09:30:00,56.3,56.44,56.22,56.4,65827.0,46.3142,46.4294,46.2484,46.3965,65827.0
2017-12-27 10:00:00,56.4,56.55,56.38,56.41,32066.0,46.3965,46.5199,46.38,46.4047,32066.0
2017-12-27 10:30:00,56.42,56.55,56.38,56.54,45014.0,46.4129,46.5199,46.38,46.5116,45014.0
2017-12-27 11:00:00,56.54,56.61,56.49,56.61,40418.0,46.5116,46.5692,46.4705,46.5692,40418.0
2017-12-27 11:30:00,56.61,56.69,56.6,56.67,66889.0,46.5692,46.635,46.561,46.6186,66889.0
2017-12-27 12:00:00,56.67,56.69,56.5,56.54,37713.0,46.6186,46.635,46.4787,46.5116,37713.0
2017-12-27 12:30:00,56.54,56.57,56.46,56.5,38011.0,46.5116,46.5363,46.4458,46.4787,38011.0
2017-12-27 13:00:00,56.5,56.53,56.43,56.44,47853.0,46.4787,46.5034,46.4212,46.4294,47853.0
2017-12-27 13:30:00,56.45,56.5,56.39,56.5,50803.0,46.4376,46.4787,46.3882,46.4787,50803.0
2017-12-27 14:00:00,56.5,56.5,56.39,56.41,54444.0,46.4787,46.4787,46.3882,46.4047,54444.0
2017-12-27 14:30:00,56.42,56.42,56.35,56.4,40103.0,46.4129,46.4129,46.3553,46.3965,40103.0
2017-12-27 15:00:00,56.4,56.4,56.29,56.3,53833.0,46.3965,46.3965,46.306,46.3142,53833.0
2017-12-27 15:30:00,56.3,56.37,56.28,56.36,201970.0,46.3142,46.3718,46.2978,46.3636,201970.0
2017-12-28 09:30:00,56.53,56.7,56.26,56.29,105077.0,46.5034,46.6433,46.2813,46.306,105077.0
2017-12-28 10:00:00,56.3,56.37,56.2,56.26,61201.0,46.3142,46.3718,46.2319,46.2813,61201.0
2017-12-28 10:30:00,56.27,56.3,56.13,56.2,86506.0,46.2895,46.3142,46.1744,46.2319,86506.0
2017-12-28 11:00:00,56.2,56.25,56.18,56.2,79827.0,46.2319,46.2731,46.2155,46.2319,79827.0
2017-12-28 11:30:00,56.2,56.37,56.19,56.28,54435.0,46.2319,46.3718,46.2237,46.2978,54435.0
2017-12-28 12:00:00,56.29,56.37,56.29,56.37,31938.0,46.306,46.3718,46.306,46.3718,31938.0
2017-12-28 12:30:00,56.36,56.4,56.32,56.33,33392.0,46.3636,46.3965,46.3307,46.3389,33392.0
2017-12-28 13:00:00,56.34,56.36,56.3,56.3,21734.0,46.3471,46.3636,46.3142,46.3142,21734.0
2017-12-28 13:30:00,56.3,56.32,56.27,56.3,29535.0,46.3142,46.3307,46.2895,46.3142,29535.0
2017-12-28 14:00:00,56.29,56.31,56.26,56.26,33976.0,46.306,46.3224,46.2813,46.2813,33976.0
2017-12-28 14:30:00,56.27,56.3,56.25,56.29,40285.0,46.2895,46.3142,46.2731,46.306,40285.0
2017-12-28 15:00:00,56.3,56.38,56.28,56.38,69075.0,46.3142,46.38,46.2978,46.38,69075.0
2017-12-28 15:30:00,56.37,56.52,56.34,56.51,226233.0,46.3718,46.4952,46.3471,46.487,226233.0
2017-12-29 09:30:00,56.52,56.64,56.44,56.52,85936.0,46.4952,46.5939,46.4294,46.4952,85936.0
2017-12-29 10:00:00,56.52,56.56,56.49,56.56,33135.0,46.4952,46.5281,46.4705,46.5281,33135.0
2017-12-29 10:30:00,56.56,56.57,56.44,56.53,32713.0,46.5281,46.5363,46.4294,46.5034,32713.0
2017-12-29 11:00:00,56.54,56.59,56.45,56.47,69176.0,46.5116,46.5528,46.4376,46.4541,69176.0
2017-12-29 11:30:00,56.47,56.55,56.45,56.47,28080.0,46.4541,46.5199,46.4376,46.4541,28080.0
2017-12-29 12:00:00,56.47,56.52,56.39,56.39,27170.0,46.4541,46.4952,46.3882,46.3882,27170.0
2017-12-29 12:30:00,56.4,56.45,56.36,56.38,20816.0,46.3965,46.4376,46.3636,46.38,20816.0
2017-12-29 13:00:00,56.38,56.41,56.34,56.39,34344.0,46.38,46.4047,46.3471,46.3882,34344.0
2017-12-29 13:30:00,56.39,56.4,56.35,56.37,36143.0,46.3882,46.3965,46.3553,46.3718,36143.0
2017-12-29 14:00:00,56.36,56.51,56.36,56.5,34160.0,46.3636,46.487,46.3636,46.4787,34160.0
2017-12-29 14:30:00,56.5,56.5,56.41,56.46,40805.0,46.4787,46.4787,46.4047,46.4458,40805.0
2017-12-29 15:00:00,56.46,56.57,56.45,56.57,53052.0,46.4458,46.5363,46.4376,46.5363,53052.0
2017-12-29 15:30:00,56.57,56.58,56.32,56.33,314838.0,46.5363,46.5445,46.3307,46.3389,314838.0
2018-01-02 09:30:00,56.46,56.46,56.05,56.15,116719.0,46.4458,46.4458,46.1086,46.1908,116719.0
2018-01-02 10:00:00,56.15,56.25,56.01,56.06,154020.0,46.1908,46.2731,46.0756,46.1168,154020.0
2018-01-02 10:30:00,56.07,56.08,55.91,56.06,173358.0,46.125,46.1332,45.9934,46.1168,173358.0
2018-01-02 11:00:00,56.05,56.07,55.8,55.84,90008.0,46.1086,46.125,45.9029,45.9358,90008.0
2018-01-02 11:30:00,55.84,55.84,55.54,55.55,127297.0,45.9358,45.9358,45.689,45.6972,127297.0
2018-01-02 12:00:00,55.55,55.72,55.54,55.65,187226.0,45.6972,45.8371,45.689,45.7795,187226.0
2018-01-02 12:30:00,55.65,55.7,55.55,55.57,85868.0,45.7795,45.8206,45.6972,45.7137,85868.0
2018-01-02 13:00:00,55.57,55.59,55.5,55.54,109057.0,45.7137,45.7301,45.6561,45.689,109057.0
2018-01-02 13:30:00,55.53,55.54,55.46,55.48,108376.0,45.6808,45.689,45.6232,45.6397,108376.0
2018-01-02 14:00:00,55.48,55.48,55.21,55.21,166900.0,45.6397,45.6397,45.4175,45.4175,166900.0
2018-01-02 14:30:00,55.21,55.31,55.07,55.16,166699.0,45.4175,45.4998,45.3024,45.3764,166699.0
2018-01-02 15:00:00,55.16,55.35,55.11,55.35,166985.0,45.3764,45.5327,45.3353,45.5327,166985.0
2018-01-02 15:30:00,55.35,55.39,55.25,55.38,439248.0,45.5327,45.5656,45.4504,45.5574,439248.0
2018-01-03 09:30:00,55.32,55.56,55.07,55.09,217390.0,45.508,45.7055,45.3024,45.3188,217390.0
2018-01-03 10:00:00,55.1,55.34,55.09,55.3,230519.0,45.3271,45.5245,45.3188,45.4916,230519.0
2018-01-03 10:30:00,55.3,55.3,54.98,55.03,213500.0,45.4916,45.4916,45.2283,45.2695,213500.0
2018-01-03 11:00:00,55.03,55.13,54.86,55.03,267688.0,45.2695,45.3517,45.1296,45.2695,267688.0
2018-01-03 11:30:00,55.05,55.07,54.88,55.05,150944.0,45.2859,45.3024,45.1461,45.2859,150944.0
2018-01-03 12:00:00,55.05,55.2,54.98,55.2,141563.0,45.2859,45.4093,45.2283,45.4093,141563.0
2018-01-03 12:30:00,55.2,55.34,55.16,55.34,89553.0,45.4093,45.5245,45.3764,45.5245,89553.0
2018-01-03 13:00:00,55.34,55.38,55.29,55.34,76439.0,45.5245,45.5574,45.4834,45.5245,76439.0
2018-01-03 13:30:00,55.34,55.34,55.22,55.26,102391.0,45.5245,45.5245,45.4258,45.4587,102391.0
2018-01-03 14:00:00,55.25,55.29,55.18,55.21,130608.0,45.4504,45.4834,45.3929,45.4175,130608.0
2018-01-03 14:30:00,55.21,55.33,55.17,55.2,202113.0,45.4175,45.5163,45.3846,45.4093,202113.0
2018-01-03 15:00:00,55.2,55.21,55.08,55.14,196852.0,45.4093,45.4175,45.3106,45.36,196852.0
2018-01-03 15:30:00,55.13,55.39,55.1,55.33,529570.0,45.3517,45.5656,45.3271,45.5163,529570.0
2018-01-04 09:30:00,55.43,55.66,55.3,55.66,126247.0,45.5985,45.7877,45.4916,45.7877,126247.0
2018-01-04 10:00:00,55.66,55.8,55.6,55.63,73833.0,45.7877,45.9029,45.7384,45.763,73833.0
2018-01-04 10:30:00,55.64,55.68,55.45,55.5,141359.0,45.7713,45.8042,45.615,45.6561,141359.0
2018-01-04 11:00:00,55.52,55.53,55.27,55.28,102136.0,45.6726,45.6808,45.4669,45.4751,102136.0
2018-01-04 11:30:00,55.28,55.42,55.2,55.26,150028.0,45.4751,45.5903,45.4093,45.4587,150028.0
2018-01-04 12:00:00,55.25,55.28,55.09,55.19,172499.0,45.4504,45.4751,45.3188,45.4011,172499.0
2018-01-04 12:30:00,55.19,55.36,55.13,55.31,160857.0,45.4011,45.5409,45.3517,45.4998,160857.0
2018-01-04 13:00:00,55.3,55.49,55.27,55.46,330003.0,45.4916,45.6479,45.4669,45.6232,330003.0
2018-01-04 13:30:00,55.46,55.49,55.29,55.39,115382.0,45.6232,45.6479,45.4834,45.5656,115382.0
2018-01-04 14:00:00,55.38,55.46,55.32,55.35,117283.0,45.5574,45.6232,45.508,45.5327,117283.0
2018-01-04 14:30:00,55.34,55.39,55.3,55.36,81439.0,45.5245,45.5656,45.4916,45.5409,81439.0
2018-01-04 15:00:00,55.36,55.39,55.29,55.37,154362.0,45.5409,45.5656,45.4834,45.5492,154362.0
2018-01-04 15:30:00,55.37,55.4,55.25,55.32,401518.0,45.5492,45.5738,45.4504,45.508,401518.0
2018-01-05 09:30:00,55.44,55.55,54.87,54.87,275169.0,45.6067,45.6972,45.1378,45.1378,275169.0
2018-01-05 10:00:00,54.89,55.18,54.88,55.0,248626.0,45.1543,45.3929,45.1461,45.2448,248626.0
2018-01-05 10:30:00,55.01,55.13,55.0,55.03,164910.0,45.253,45.3517,45.2448,45.2695,164910.0
2018-01-05 11:00:00,55.03,55.07,55.0,55.03,107089.0,45.2695,45.3024,45.2448,45.2695,107089.0
2018-01-05 11:30:00,55.03,55.17,55.02,55.12,170236.0,45.2695,45.3846,45.2612,45.3435,170236.0
2018-01-05 12:00:00,55.13,55.21,55.09,55.2,103695.0,45.3517,45.4175,45.3188,45.4093,103695.0
2018-01-05 12:30:00,55.19,55.23,55.16,55.19,85920.0,45.4011,45.434,45.3764,45.4011,85920.0
2018-01-05 13:00:00,55.19,55.29,55.18,55.28,58689.0,45.4011,45.4834,45.3929,45.4751,58689.0
2018-01-05 13:30:00,55.29,55.31,55.2,55.2,95614.0,45.4834,45.4998,45.4093,45.4093,95614.0
2018-01-05 14:00:00,55.21,55.29,55.19,55.28,87687.0,45.4175,45.4834,45.4011,45.4751,87687.0
2018-01-05 14:30:00,55.29,55.37,55.26,55.31,57662.0,45.4834,45.5492,45.4587,45.4998,57662.0
2018-01-05 15:00:00,55.32,55.44,55.31,55.44,73833.0,45.508,45.6067,45.4998,45.6067,73833.0
2018-01-05 15:30:00,55.44,55.59,55.4,55.52,432361.0,45.6067,45.7301,45.5738,45.6726,432361.0
2018-01-08 09:30:00,55.61,55.65,55.32,55.44,130891.0,45.7466,45.7795,45.508,45.6067,130891.0
2018-01-08 10:00:00,55.42,55.57,55.35,55.41,136663.0,45.5903,45.7137,45.5327,45.5821,136663.0
2018-01-08 10:30:00,55.42,55.49,55.38,55.41,80902.0,45.5903,45.6479,45.5574,45.5821,80902.0
2018-01-08 11:00:00,55.41,55.52,55.4,55.43,89692.0,45.5821,45.6726,45.5738,45.5985,89692.0
2018-01-08 11:30:00,55.43,55.52,55.4,55.49,120604.0,45.5985,45.6726,45.5738,45.6479,120604.0
2018-01-08 12:00:00,55.5,55.56,55.47,55.54,142498.0,45.6561,45.7055,45.6314,45.689,142498.0
2018-01-08 12:30:00,55.54,55.57,55.5,55.53,84284.0,45.689,45.7137,45.6561,45.6808,84284.0
2018-01-08 13:00:00,55.53,55.63,55.51,55.6,115600.0,45.6808,45.763,45.6643,45.7384,115600.0
2018-01-08 13:30:00,55.6,55.76,55.6,55.75,76775.0,45.7384,45.87,45.7384,45.8618,76775.0
2018-01-08 14:00:00,55.76,55.8,55.67,55.68,96295.0,45.87,45.9029,45.796,45.8042,96295.0
2018-01-08 14:30:00,55.68,55.76,55.64,55.75,87267.0,45.8042,45.87,45.7713,45.8618,87267.0
2018-01-08 15:00:00,55.76,55.81,55.72,55.76,116488.0,45.87,45.9111,45.8371,45.87,116488.0
2018-01-08 15:30:00,55.76,55.82,55.68,55.7,395157.0,45.87,45.9193,45.8042,45.8206,395157.0
2018-01-09 09:30:00,55.79,56.13,55.77,56.02,232005.0,45.8947,46.1744,45.8782,46.0839,232005.0
2018-01-09 10:00:00,56.02,56.36,56.01,56.36,105373.0,46.0839,46.3636,46.0756,46.3636,105373.0
2018-01-09 10:30:00,56.37,56.42,56.27,56.28,209145.0,46.3718,46.4129,46.2895,46.2978,209145.0
2018-01-09 11:00:00,56.28,56.45,56.27,56.36,306872.0,46.2978,46.4376,46.2895,46.3636,306872.0
2018-01-09 11:30:00,56.36,56.42,56.32,56.37,169016.0,46.3636,46.4129,46.3307,46.3718,169016.0
2018-01-09 12:00:00,56.36,56.51,56.32,56.38,147851.0,46.3636,46.487,46.3307,46.38,147851.0
2018-01-09 12:30:00,56.39,56.45,56.34,56.41,367670.0,46.3882,46.4376,46.3471,46.4047,367670.0
2018-01-09 13:00:00,56.4,56.57,56.36,56.54,163174.0,46.3965,46.5363,46.3636,46.5116,163174.0
2018-01-09 13:30:00,56.54,56.54,56.34,56.38,129402.0,46.5116,46.5116,46.3471,46.38,129402.0
2018-01-09 14:00:00,56.38,56.42,56.31,56.38,228866.0,46.38,46.4129,46.3224,46.38,228866.0
2018-01-09 14:30:00,56.38,56.42,56.32,56.41,134588.0,46.38,46.4129,46.3307,46.4047,134588.0
2018-01-09 15:00:00,56.41,56.41,56.2,56.23,212800.0,46.4047,46.4047,46.2319,46.2566,212800.0
2018-01-09 15:30:00,56.23,56.31,56.15,56.18,518721.0,46.2566,46.3224,46.1908,46.2155,518721.0
2018-01-10 09:30:00,56.06,56.2,55.65,56.0,172734.0,46.1168,46.2319,45.7795,46.0674,172734.0
2018-01-10 10:00:00,55.99,56.04,55.56,55.56,318182.0,46.0592,46.1003,45.7055,45.7055,318182.0
2018-01-10 10:30:00,55.54,55.66,55.44,55.65,360879.0,45.689,45.7877,45.6067,45.7795,360879.0
2018-01-10 11:00:00,55.65,55.78,55.64,55.72,176025.0,45.7795,45.8864,45.7713,45.8371,176025.0
2018-01-10 11:30:00,55.71,55.77,55.68,55.75,72128.0,45.8289,45.8782,45.8042,45.8618,72128.0
2018-01-10 12:00:00,55.75,55.75,55.64,55.7,94580.0,45.8618,45.8618,45.7713,45.8206,94580.0
2018-01-10 12:30:00,55.7,55.72,55.59,55.69,121041.0,45.8206,45.8371,45.7301,45.8124,121041.0
2018-01-10 13:00:00,55.69,55.72,55.58,55.59,93628.0,45.8124,45.8371,45.7219,45.7301,93628.0
2018-01-10 13:30:00,55.58,55.7,55.58,55.61,82092.0,45.7219,45.8206,45.7219,45.7466,82092.0
2018-01-10 14:00:00,55.6,55.63,55.54,55.61,119079.0,45.7384,45.763,45.689,45.7466,119079.0
2018-01-10 14:30:00,55.62,55.68,55.59,55.65,157781.0,45.7548,45.8042,45.7301,45.7795,157781.0
2018-01-10 15:00:00,55.65,55.66,55.59,55.61,218595.0,45.7795,45.7877,45.7301,45.7466,218595.0
2018-01-10 15:30:00,55.61,55.7,55.59,55.67,619872.0,45.7466,45.8206,45.7301,45.796,619872.0
2018-01-11 09:30:00,55.84,56.04,55.74,56.0,74746.0,45.9358,46.1003,45.8535,46.0674,74746.0
2018-01-11 10:00:00,56.0,56.01,55.65,55.69,99144.0,46.0674,46.0756,45.7795,45.8124,99144.0
2018-01-11 10:30:00,55.69,55.8,55.54,55.74,102440.0,45.8124,45.9029,45.689,45.8535,102440.0
2018-01-11 11:00:00,55.75,55.76,55.57,55.58,132656.0,45.8618,45.87,45.7137,45.7219,132656.0
2018-01-11 11:30:00,55.58,55.65,55.5,55.62,205737.0,45.7219,45.7795,45.6561,45.7548,205737.0
2018-01-11 12:00:00,55.61,55.67,55.55,55.6,105185.0,45.7466,45.796,45.6972,45.7384,105185.0
2018-01-11 12:30:00,55.61,55.63,55.53,55.59,99835.0,45.7466,45.763,45.6808,45.7301,99835.0
2018-01-11 13:00:00,55.59,55.65,55.56,55.59,162170.0,45.7301,45.7795,45.7055,45.7301,162170.0
2018-01-11 13:30:00,55.59,55.64,55.58,55.59,69805.0,45.7301,45.7713,45.7219,45.7301,69805.0
2018-01-11 14:00:00,55.58,55.62,55.54,55.62,79950.0,45.7219,45.7548,45.689,45.7548,79950.0
2018-01-11 14:30:00,55.62,55.62,55.53,55.58,62362.0,45.7548,45.7548,45.6808,45.7219,62362.0
2018-01-11 15:00:00,55.58,55.67,55.57,55.64,134985.0,45.7219,45.796,45.7137,45.7713,134985.0
2018-01-11 15:30:00,55.63,55.7,55.62,55.66,359045.0,45.763,45.8206,45.7548,45.7877,359045.0
2018-01-12 09:30:00,55.82,55.91,55.37,55.45,104365.0,45.9193,45.9934,45.5492,45.615,104365.0
2018-01-12 10:00:00,55.44,55.62,55.41,55.61,65617.0,45.6067,45.7548,45.5821,45.7466,65617.0
2018-01-12 10:30:00,55.62,55.77,55.58,55.69,186032.0,45.7548,45.8782,45.7219,45.8124,186032.0
2018-01-12 11:00:00,55.68,55.7,55.54,55.63,115767.0,45.8042,45.8206,45.689,45.763,115767.0
2018-01-12 11:30:00,55.63,55.76,55.6,55.75,197281.0,45.763,45.87,45.7384,45.8618,197281.0
2018-01-12 12:00:00,55.76,55.83,55.75,55.77,82335.0,45.87,45.9276,45.8618,45.8782,82335.0
2018-01-12 12:30:00,55.77,55.84,55.74,55.84,55885.0,45.8782,45.9358,45.8535,45.9358,55885.0
2018-01-12 13:00:00,55.84,55.92,55.84,55.88,58471.0,45.9358,46.0016,45.9358,45.9687,58471.0
2018-01-12 13:30:00,55.89,56.06,55.88,56.06,85008.0,45.9769,46.1168,45.9687,46.1168,85008.0
2018-01-12 14:00:00,56.05,56.09,56.0,56.04,117410.0,46.1086,46.1415,46.0674,46.1003,117410.0
2018-01-12 14:30:00,56.03,56.05,55.86,55.88,201229.0,46.0921,46.1086,45.9523,45.9687,201229.0
2018-01-12 15:00:00,55.89,56.02,55.86,56.0,177006.0,45.9769,46.0839,45.9523,46.0674,177006.0
2018-01-12 15:30:00,56.0,56.1,55.9,55.95,627737.0,46.0674,46.1497,45.9852,46.0263,627737.0
2018-01-16 09:30:00,56.08,56.53,56.01,56.52,271839.0,46.1332,46.5034,46.0756,46.4952,271839.0
2018-01-16 10:00:00,56.51,56.51,56.09,56.13,142430.0,46.487,46.487,46.1415,46.1744,142430.0
2018-01-16 10:30:00,56.13,56.16,55.9,55.95,122214.0,46.1744,46.199,45.9852,46.0263,122214.0
2018-01-16 11:00:00,55.96,56.0,55.89,55.95,191667.0,46.0345,46.0674,45.9769,46.0263,191667.0
2018-01-16 11:30:00,55.95,56.1,55.93,56.07,114985.0,46.0263,46.1497,46.0098,46.125,114985.0
2018-01-16 12:00:00,56.08,56.17,56.07,56.17,81509.0,46.1332,46.2073,46.125,46.2073,81509.0
2018-01-16 12:30:00,56.18,56.22,56.1,56.21,95144.0,46.2155,46.2484,46.1497,46.2402,95144.0
2018-01-16 13:00:00,56.2,56.22,56.12,56.16,67948.0,46.2319,46.2484,46.1661,46.199,67948.0
2018-01-16 13:30:00,56.17,56.17,56.03,56.07,52412.0,46.2073,46.2073,46.0921,46.125,52412.0
2018-01-16 14:00:00,56.07,56.09,55.92,56.0,89863.0,46.125,46.1415,46.0016,46.0674,89863.0
2018-01-16 14:30:00,56.01,56.05,55.88,56.0,128701.0,46.0756,46.1086,45.9687,46.0674,128701.0
2018-01-16 15:00:00,56.0,56.17,55.93,56.16,215925.0,46.0674,46.2073,46.0098,46.199,215925.0
2018-01-16 15:30:00,56.16,56.39,56.13,56.26,950464.0,46.199,46.3882,46.1744,46.2813,950464.0
2018-01-17 09:30:00,56.48,56.56,56.23,56.26,254518.0,46.4623,46.5281,46.2566,46.2813,254518.0
2018-01-17 10:00:00,56.26,56.66,56.24,56.55,138838.0,46.2813,46.6104,46.2649,46.5199,138838.0
2018-01-17 10:30:00,56.56,56.99,56.56,56.98,148174.0,46.5281,46.8818,46.5281,46.8736,148174.0
2018-01-17 11:00:00,56.99,57.16,56.98,57.05,192199.0,46.8818,47.0217,46.8736,46.9312,192199.0
2018-01-17 11:30:00,57.05,57.11,56.96,57.07,139501.0,46.9312,46.9805,46.8571,46.9476,139501.0
2018-01-17 12:00:00,57.08,57.08,56.94,56.97,72740.0,46.9559,46.9559,46.8407,46.8654,72740.0
2018-01-17 12:30:00,56.98,57.09,56.98,57.04,69615.0,46.8736,46.9641,46.8736,46.923,69615.0
2018-01-17 13:00:00,57.04,57.22,57.01,57.2,59650.0,46.923,47.071,46.8983,47.0546,59650.0
2018-01-17 13:30:00,57.2,57.23,57.13,57.2,65602.0,47.0546,47.0793,46.997,47.0546,65602.0
2018-01-17 14:00:00,57.2,57.33,57.19,57.22,95472.0,47.0546,47.1615,47.0464,47.071,95472.0
2018-01-17 14:30:00,57.22,57.22,57.05,57.12,140664.0,47.071,47.071,46.9312,46.9888,140664.0
2018-01-17 15:00:00,57.13,57.29,57.13,57.24,174284.0,46.997,47.1286,46.997,47.0875,174284.0
2018-01-17 15:30:00,57.23,57.4,57.18,57.23,549612.0,47.0793,47.2191,47.0381,47.0793,549612.0
2018-01-18 09:30:00,57.24,57.37,57.16,57.16,72856.0,47.0875,47.1944,47.0217,47.0217,72856.0
2018-01-18 10:00:00,57.17,57.24,56.91,56.99,81600.0,47.0299,47.0875,46.816,46.8818,81600.0
2018-01-18 10:30:00,57.0,57.06,56.92,57.02,58667.0,46.8901,46.9394,46.8242,46.9065,58667.0
2018-01-18 11:00:00,57.02,57.09,57.0,57.06,71507.0,46.9065,46.9641,46.8901,46.9394,71507.0
2018-01-18 11:30:00,57.05,57.08,56.94,56.97,49088.0,46.9312,46.9559,46.8407,46.8654,49088.0
2018-01-18 12:00:00,56.97,57.07,56.95,57.03,55930.0,46.8654,46.9476,46.8489,46.9147,55930.0
2018-01-18 12:30:00,57.03,57.07,56.92,56.93,36027.0,46.9147,46.9476,46.8242,46.8325,36027.0
2018-01-18 13:00:00,56.93,57.07,56.92,57.05,55968.0,46.8325,46.9476,46.8242,46.9312,55968.0
2018-01-18 13:30:00,57.05,57.22,57.05,57.22,58315.0,46.9312,47.071,46.9312,47.071,58315.0
2018-01-18 14:00:00,57.22,57.38,57.21,57.38,57636.0,47.071,47.2027,47.0628,47.2027,57636.0
2018-01-18 14:30:00,57.39,57.42,57.32,57.38,58591.0,47.2109,47.2356,47.1533,47.2027,58591.0
2018-01-18 15:00:00,57.38,57.44,57.33,57.36,72359.0,47.2027,47.252,47.1615,47.1862,72359.0
2018-01-18 15:30:00,57.35,57.35,57.21,57.29,270183.0,47.178,47.178,47.0628,47.1286,270183.0
2018-01-19 09:30:00,57.51,57.84,57.34,57.84,437680.0,47.3096,47.5811,47.1697,47.5811,437680.0
2018-01-19 10:00:00,57.84,57.85,57.58,57.72,114507.0,47.5811,47.5893,47.3672,47.4823,114507.0
2018-01-19 10:30:00,57.72,57.73,57.48,57.54,115901.0,47.4823,47.4906,47.2849,47.3343,115901.0
2018-01-19 11:00:00,57.53,57.67,57.5,57.65,123087.0,47.326,47.4412,47.3014,47.4248,123087.0
2018-01-19 11:30:00,57.65,57.7,57.58,57.6,243917.0,47.4248,47.4659,47.3672,47.3836,243917.0
2018-01-19 12:00:00,57.6,57.63,57.54,57.61,85772.0,47.3836,47.4083,47.3343,47.3919,85772.0
2018-01-19 12:30:00,57.61,57.68,57.57,57.62,137785.0,47.3919,47.4494,47.359,47.4001,137785.0
2018-01-19 13:00:00,57.62,57.65,57.59,57.65,56929.0,47.4001,47.4248,47.3754,47.4248,56929.0
2018-01-19 13:30:00,57.65,57.65,57.58,57.63,87702.0,47.4248,47.4248,47.3672,47.4083,87702.0
2018-01-19 14:00:00,57.62,57.74,57.59,57.68,88019.0,47.4001,47.4988,47.3754,47.4494,88019.0
2018-01-19 14:30:00,57.68,57.79,57.67,57.72,108585.0,47.4494,47.5399,47.4412,47.4823,108585.0
2018-01-19 15:00:00,57.72,57.73,57.5,57.66,618966.0,47.4823,47.4906,47.3014,47.433,618966.0
2018-01-19 15:30:00,57.66,57.72,57.63,57.67,637581.0,47.433,47.4823,47.4083,47.4412,637581.0
2018-01-22 09:30:00,57.85,58.25,57.85,58.09,227016.0,47.5893,47.9183,47.5893,47.7867,227016.0
2018-01-22 10:00:00,58.1,58.21,57.99,58.03,243601.0,47.7949,47.8854,47.7045,47.7374,243601.0
2018-01-22 10:30:00,58.03,58.06,57.93,58.04,150512.0,47.7374,47.762,47.6551,47.7456,150512.0
2018-01-22 11:00:00,58.03,58.11,57.87,57.88,160883.0,47.7374,47.8032,47.6057,47.614,160883.0
2018-01-22 11:30:00,57.88,57.97,57.86,57.92,133417.0,47.614,47.688,47.5975,47.6469,133417.0
2018-01-22 12:00:00,57.92,57.95,57.86,57.91,124846.0,47.6469,47.6716,47.5975,47.6386,124846.0
2018-01-22 12:30:00,57.9,57.95,57.85,57.86,64731.0,47.6304,47.6716,47.5893,47.5975,64731.0
2018-01-22 13:00:00,57.86,57.89,57.81,57.86,77971.0,47.5975,47.6222,47.5564,47.5975,77971.0
2018-01-22 13:30:00,57.85,57.94,57.84,57.89,69115.0,47.5893,47.6633,47.5811,47.6222,69115.0
2018-01-22 14:00:00,57.89,57.89,57.79,57.79,71578.0,47.6222,47.6222,47.5399,47.5399,71578.0
2018-01-22 14:30:00,57.8,57.93,57.79,57.88,139793.0,47.5482,47.6551,47.5399,47.614,139793.0
2018-01-22 15:00:00,57.88,57.97,57.87,57.95,129628.0,47.614,47.688,47.6057,47.6716,129628.0
2018-01-22 15:30:00,57.95,58.22,57.93,58.22,519068.0,47.6716,47.8937,47.6551,47.8937,519068.0
2018-01-23 09:30:00,58.17,58.25,57.52,57.52,293382.0,47.8525,47.9183,47.3178,47.3178,293382.0
2018-01-23 10:00:00,57.52,57.53,56.46,56.47,409714.0,47.3178,47.326,46.4458,46.4541,409714.0
2018-01-23 10:30:00,56.47,56.8,56.33,56.69,327052.0,46.4541,46.7255,46.3389,46.635,327052.0
2018-01-23 11:00:00,56.69,57.07,56.58,56.95,628210.0,46.635,46.9476,46.5445,46.8489,628210.0
2018-01-23 11:30:00,56.97,57.01,56.63,56.74,211188.0,46.8654,46.8983,46.5857,46.6762,211188.0
2018-01-23 12:00:00,56.75,57.03,56.74,56.99,138795.0,46.6844,46.9147,46.6762,46.8818,138795.0
2018-01-23 12:30:00,57.0,57.06,56.94,57.01,147586.0,46.8901,46.9394,46.8407,46.8983,147586.0
2018-01-23 13:00:00,57.01,57.12,56.99,57.1,126182.0,46.8983,46.9888,46.8818,46.9723,126182.0
2018-01-23 13:30:00,57.1,57.23,57.05,57.23,109120.0,46.9723,47.0793,46.9312,47.0793,109120.0
2018-01-23 14:00:00,57.24,57.31,57.21,57.24,118862.0,47.0875,47.1451,47.0628,47.0875,118862.0
2018-01-23 14:30:00,57.25,57.25,57.06,57.2,383334.0,47.0957,47.0957,46.9394,47.0546,383334.0
2018-01-23 15:00:00,57.2,57.29,57.13,57.22,274634.0,47.0546,47.1286,46.997,47.071,274634.0
2018-01-23 15:30:00,57.24,57.24,56.85,57.08,714742.0,47.0875,47.0875,46.7667,46.9559,714742.0
2018-01-24 09:30:00,57.63,57.63,55.17,55.17,908780.0,47.4083,47.4083,45.3846,45.3846,908780.0
2018-01-24 10:00:00,55.21,55.56,55.0,55.04,575490.0,45.4175,45.7055,45.2448,45.2777,575490.0
2018-01-24 10:30:00,55.04,55.19,54.43,54.44,750099.0,45.2777,45.4011,44.7759,44.7841,750099.0
2018-01-24 11:00:00,54.44,54.88,54.01,54.7,527927.0,44.7841,45.1461,44.4304,44.998,527927.0
2018-01-24 11:30:00,54.66,54.75,54.14,54.7,294381.0,44.9651,45.0391,44.5373,44.998,294381.0
2018-01-24 12:00:00,54.69,55.25,54.59,55.19,427151.0,44.9898,45.4504,44.9075,45.4011,427151.0
2018-01-24 12:30:00,55.16,55.18,54.61,54.81,204849.0,45.3764,45.3929,44.924,45.0885,204849.0
2018-01-24 13:00:00,54.82,54.84,54.64,54.67,186723.0,45.0967,45.1132,44.9486,44.9733,186723.0
2018-01-24 13:30:00,54.68,55.29,54.66,55.23,203998.0,44.9815,45.4834,44.9651,45.434,203998.0
2018-01-24 14:00:00,55.23,55.5,55.12,55.37,230012.0,45.434,45.6561,45.3435,45.5492,230012.0
2018-01-24 14:30:00,55.38,55.48,55.27,55.48,325563.0,45.5574,45.6397,45.4669,45.6397,325563.0
2018-01-24 15:00:00,55.48,55.69,55.16,55.21,1014005.0,45.6397,45.8124,45.3764,45.4175,1014005.0
2018-01-24 15:30:00,55.21,55.49,55.1,55.32,880890.0,45.4175,45.6479,45.3271,45.508,880890.0
2018-01-25 09:30:00,55.7,55.77,55.08,55.39,535452.0,45.8206,45.8782,45.3106,45.5656,535452.0
2018-01-25 10:00:00,55.38,55.72,55.2,55.5,396180.0,45.5574,45.8371,45.4093,45.6561,396180.0
2018-01-25 10:30:00,55.49,55.58,55.4,55.52,432234.0,45.6479,45.7219,45.5738,45.6726,432234.0
2018-01-25 11:00:00,55.52,55.64,55.42,55.5,135164.0,45.6726,45.7713,45.5903,45.6561,135164.0
2018-01-25 11:30:00,55.5,55.59,55.48,55.53,226768.0,45.6561,45.7301,45.6397,45.6808,226768.0
2018-01-25 12:00:00,55.53,55.6,55.5,55.57,199627.0,45.6808,45.7384,45.6561,45.7137,199627.0
2018-01-25 12:30:00,55.57,55.63,55.51,55.55,138878.0,45.7137,45.763,45.6643,45.6972,138878.0
2018-01-25 13:00:00,55.55,55.59,55.36,55.48,128178.0,45.6972,45.7301,45.5409,45.6397,128178.0
2018-01-25 13:30:00,55.48,55.58,55.45,55.5,161794.0,45.6397,45.7219,45.615,45.6561,161794.0
2018-01-25 14:00:00,55.5,55.63,55.47,55.62,315249.0,45.6561,45.763,45.6314,45.7548,315249.0
2018-01-25 14:30:00,55.62,55.67,55.46,55.49,153721.0,45.7548,45.796,45.6232,45.6479,153721.0
2018-01-25 15:00:00,55.5,55.66,55.42,55.65,303879.0,45.6561,45.7877,45.5903,45.7795,303879.0
2018-01-25 15:30:00,55.64,55.81,55.53,55.77,815741.0,45.7713,45.9111,45.6808,45.8782,815741.0
2018-01-26 09:30:00,55.98,56.56,55.87,56.54,209241.0,46.051,46.5281,45.9605,46.5116,209241.0
2018-01-26 10:00:00,56.54,56.76,56.54,56.59,139255.0,46.5116,46.6926,46.5116,46.5528,139255.0
2018-01-26 10:30:00,56.59,56.72,56.39,56.47,124791.0,46.5528,46.6597,46.3882,46.4541,124791.0
2018-01-26 11:00:00,56.46,56.51,56.2,56.22,161797.0,46.4458,46.487,46.2319,46.2484,161797.0
2018-01-26 11:30:00,56.23,56.34,56.16,56.26,165108.0,46.2566,46.3471,46.199,46.2813,165108.0
2018-01-26 12:00:00,56.26,56.3,56.18,56.21,102108.0,46.2813,46.3142,46.2155,46.2402,102108.0
2018-01-26 12:30:00,56.21,56.22,56.07,56.07,230442.0,46.2402,46.2484,46.125,46.125,230442.0
2018-01-26 13:00:00,56.08,56.08,54.98,54.98,448480.0,46.1332,46.1332,45.2283,45.2283,448480.0
2018-01-26 13:30:00,55.0,55.12,54.05,54.94,751395.0,45.2448,45.3435,44.4633,45.1954,751395.0
2018-01-26 14:00:00,54.93,55.18,54.82,55.07,677346.0,45.1872,45.3929,45.0967,45.3024,677346.0
2018-01-26 14:30:00,55.06,55.32,54.83,54.97,484972.0,45.2941,45.508,45.1049,45.2201,484972.0
2018-01-26 15:00:00,54.96,55.11,54.78,54.8,470255.0,45.2119,45.3353,45.0638,45.0803,470255.0
2018-01-26 15:30:00,54.8,54.84,54.71,54.82,942329.0,45.0803,45.1132,45.0062,45.0967,942329.0
2018-01-29 09:30:00,54.76,54.85,53.79,53.81,737853.0,45.0474,45.1214,44.2494,44.2659,737853.0
2018-01-29 10:00:00,53.81,53.81,53.25,53.65,806832.0,44.2659,44.2659,43.8052,44.1342,806832.0
2018-01-29 10:30:00,53.65,53.65,53.21,53.5,587868.0,44.1342,44.1342,43.7723,44.0108,587868.0
2018-01-29 11:00:00,53.5,53.52,53.14,53.44,447783.0,44.0108,44.0273,43.7147,43.9615,447783.0
2018-01-29 11:30:00,53.44,53.51,53.31,53.34,322922.0,43.9615,44.0191,43.8545,43.8792,322922.0
2018-01-29 12:00:00,53.34,53.35,53.15,53.21,217780.0,43.8792,43.8874,43.7229,43.7723,217780.0
2018-01-29 12:30:00,53.23,53.37,53.09,53.32,225175.0,43.7887,43.9039,43.6736,43.8628,225175.0
2018-01-29 13:00:00,53.32,53.58,53.26,53.54,283871.0,43.8628,44.0767,43.8134,44.0437,283871.0
2018-01-29 13:30:00,53.54,53.57,53.37,53.4,268983.0,44.0437,44.0684,43.9039,43.9286,268983.0
2018-01-29 14:00:00,53.4,53.59,53.3,53.44,276577.0,43.9286,44.0849,43.8463,43.9615,276577.0
2018-01-29 14:30:00,53.44,53.46,53.23,53.3,272733.0,43.9615,43.9779,43.7887,43.8463,272733.0
2018-01-29 15:00:00,53.31,53.4,53.12,53.13,285710.0,43.8545,43.9286,43.6982,43.7065,285710.0
2018-01-29 15:30:00,53.14,53.24,53.09,53.11,1159775.0,43.7147,43.797,43.6736,43.69,1159775.0
2018-01-30 09:30:00,53.62,54.47,53.15,54.03,723017.0,44.1096,44.8088,43.7229,44.4468,723017.0
2018-01-30 10:00:00,54.05,54.24,53.63,53.69,390608.0,44.4633,44.6196,44.1178,44.1671,390608.0
2018-01-30 10:30:00,53.69,53.9,53.47,53.5,251619.0,44.1671,44.3399,43.9862,44.0108,251619.0
2018-01-30 11:00:00,53.51,53.76,53.48,53.73,257738.0,44.0191,44.2247,43.9944,44.2,257738.0
2018-01-30 11:30:00,53.72,53.79,53.56,53.6,283288.0,44.1918,44.2494,44.0602,44.0931,283288.0
2018-01-30 12:00:00,53.6,53.95,53.6,53.64,225438.0,44.0931,44.381,44.0931,44.126,225438.0
2018-01-30 12:30:00,53.65,53.77,53.54,53.57,190280.0,44.1342,44.233,44.0437,44.0684,190280.0
2018-01-30 13:00:00,53.58,53.66,53.5,53.5,239214.0,44.0767,44.1425,44.0108,44.0108,239214.0
2018-01-30 13:30:00,53.51,53.59,53.48,53.49,148445.0,44.0191,44.0849,43.9944,44.0026,148445.0
2018-01-30 14:00:00,53.5,53.77,53.47,53.76,259209.0,44.0108,44.233,43.9862,44.2247,259209.0
2018-01-30 14:30:00,53.76,53.76,53.48,53.61,199368.0,44.2247,44.2247,43.9944,44.1013,199368.0
2018-01-30 15:00:00,53.6,53.67,53.54,53.67,272210.0,44.0931,44.1507,44.0437,44.1507,272210.0
2018-01-30 15:30:00,53.67,53.7,53.48,53.49,753319.0,44.1507,44.1754,43.9944,44.0026,753319.0
2018-01-31 09:30:00,53.82,54.02,53.5,53.73,360662.0,44.2741,44.4386,44.0108,44.2,360662.0
2018-01-31 10:00:00,53.72,53.87,53.58,53.76,562178.0,44.1918,44.3152,44.0767,44.2247,562178.0
2018-01-31 10:30:00,53.75,53.77,53.55,53.62,302046.0,44.2165,44.233,44.052,44.1096,302046.0
2018-01-31 11:00:00,53.62,53.68,53.57,53.59,277717.0,44.1096,44.1589,44.0684,44.0849,277717.0
2018-01-31 11:30:00,53.59,53.86,53.58,53.83,296137.0,44.0849,44.307,44.0767,44.2823,296137.0
2018-01-31 12:00:00,53.83,54.14,53.75,54.1,284033.0,44.2823,44.5373,44.2165,44.5044,284033.0
2018-01-31 12:30:00,54.1,54.42,54.07,54.34,356157.0,44.5044,44.7677,44.4797,44.7019,356157.0
2018-01-31 13:00:00,54.35,54.5,54.23,54.43,258183.0,44.7101,44.8335,44.6114,44.7759,258183.0
2018-01-31 13:30:00,54.44,54.48,54.14,54.17,282719.0,44.7841,44.817,44.5373,44.562,282719.0
2018-01-31 14:00:00,54.16,54.3,54.08,54.14,304377.0,44.5538,44.6689,44.488,44.5373,304377.0
2018-01-31 14:30:00,54.15,54.23,54.0,54.08,436973.0,44.5456,44.6114,44.4222,44.488,436973.0
2018-01-31 15:00:00,54.08,54.1,53.88,53.91,460582.0,44.488,44.5044,44.3234,44.3481,460582.0
2018-01-31 15:30:00,53.92,54.12,53.91,54.1,1344757.0,44.3563,44.5209,44.3481,44.5044,1344757.0
2018-02-01 09:30:00,53.15,54.41,53.15,53.41,637651.0,44.6407,45.699,44.6407,44.8591,637651.0
2018-02-01 10:00:00,53.39,53.47,53.1,53.28,288198.0,44.8423,44.9095,44.5987,44.7499,288198.0
2018-02-01 10:30:00,53.29,53.57,53.28,53.5,244490.0,44.7583,44.9935,44.7499,44.9347,244490.0
2018-02-01 11:00:00,53.52,53.67,53.47,53.66,206413.0,44.9515,45.0775,44.9095,45.0691,206413.0
2018-02-01 11:30:00,53.66,53.83,53.66,53.77,334527.0,45.0691,45.2118,45.0691,45.1614,334527.0
2018-02-01 12:00:00,53.77,53.83,53.68,53.75,143731.0,45.1614,45.2118,45.0859,45.1446,143731.0
2018-02-01 12:30:00,53.75,53.84,53.7,53.82,118091.0,45.1446,45.2202,45.1027,45.2034,118091.0
2018-02-01 13:00:00,53.83,54.04,53.79,53.92,282212.0,45.2118,45.3882,45.1782,45.2874,282212.0
2018-02-01 13:30:00,53.92,53.92,53.67,53.71,106191.0,45.2874,45.2874,45.0775,45.1111,106191.0
2018-02-01 14:00:00,53.72,53.73,53.43,53.59,202435.0,45.1195,45.1279,44.8759,45.0103,202435.0
2018-02-01 14:30:00,53.59,53.85,53.54,53.83,210572.0,45.0103,45.2286,44.9683,45.2118,210572.0
2018-02-01 15:00:00,53.82,53.84,53.63,53.64,251002.0,45.2034,45.2202,45.0439,45.0523,251002.0
2018-02-01 15:30:00,53.64,53.64,53.46,53.58,673378.0,45.0523,45.0523,44.9011,45.0019,673378.0
2018-02-02 09:30:00,53.56,53.99,53.47,53.78,310562.0,44.9851,45.3462,44.9095,45.1698,310562.0
2018-02-02 10:00:00,53.78,54.06,53.76,53.86,227879.0,45.1698,45.405,45.153,45.237,227879.0
2018-02-02 10:30:00,53.85,54.16,53.78,54.16,152807.0,45.2286,45.489,45.1698,45.489,152807.0
2018-02-02 11:00:00,54.15,54.16,53.97,54.07,108806.0,45.4806,45.489,45.3294,45.4134,108806.0
2018-02-02 11:30:00,54.08,54.45,54.03,54.25,188416.0,45.4218,45.7326,45.3798,45.5646,188416.0
2018-02-02 12:00:00,54.24,54.25,54.03,54.1,139323.0,45.5562,45.5646,45.3798,45.4386,139323.0
2018-02-02 12:30:00,54.09,54.09,53.87,53.95,71034.0,45.4302,45.4302,45.2454,45.3126,71034.0
2018-02-02 13:00:00,53.94,53.97,53.74,53.78,59095.0,45.3042,45.3294,45.1362,45.1698,59095.0
2018-02-02 13:30:00,53.8,53.84,53.55,53.55,92246.0,45.1866,45.2202,44.9767,44.9767,92246.0
2018-02-02 14:00:00,53.54,53.54,53.22,53.24,134593.0,44.9683,44.9683,44.6995,44.7163,134593.0
2018-02-02 14:30:00,53.24,53.37,53.19,53.28,135922.0,44.7163,44.8255,44.6743,44.7499,135922.0
2018-02-02 15:00:00,53.28,53.43,53.2,53.33,180327.0,44.7499,44.8759,44.6827,44.7919,180327.0
2018-02-02 15:30:00,53.33,53.37,53.16,53.22,520179.0,44.7919,44.8255,44.6491,44.6995,520179.0
2018-02-05 09:30:00,52.96,53.88,52.96,53.82,286883.0,44.4811,45.2538,44.4811,45.2034,286883.0
2018-02-05 10:00:00,53.81,54.06,53.77,54.03,202387.0,45.195,45.405,45.1614,45.3798,202387.0
2018-02-05 10:30:00,54.03,54.19,53.93,54.09,204075.0,45.3798,45.5142,45.2958,45.4302,204075.0
2018-02-05 11:00:00,54.11,54.32,54.09,54.29,152907.0,45.447,45.6234,45.4302,45.5982,152907.0
2018-02-05 11:30:00,54.29,54.37,53.87,53.95,197895.0,45.5982,45.6654,45.2454,45.3126,197895.0
2018-02-05 12:00:00,53.93,54.0,53.5,53.64,172560.0,45.2958,45.3546,44.9347,45.0523,172560.0
2018-02-05 12:30:00,53.61,53.72,53.52,53.56,100976.0,45.0271,45.1195,44.9515,44.9851,100976.0
2018-02-05 13:00:00,53.54,53.61,53.43,53.52,182648.0,44.9683,45.0271,44.8759,44.9515,182648.0
2018-02-05 13:30:00,53.51,53.73,53.38,53.72,185519.0,44.9431,45.1279,44.8339,45.1195,185519.0
2018-02-05 14:00:00,53.73,53.75,53.41,53.46,236469.0,45.1279,45.1446,44.8591,44.9011,236469.0
2018-02-05 14:30:00,53.45,53.45,53.06,53.08,210373.0,44.8927,44.8927,44.5651,44.5819,210373.0
2018-02-05 15:00:00,53.07,53.1,52.06,52.72,444930.0,44.5735,44.5987,43.7252,44.2796,444930.0
2018-02-05 15:30:00,52.73,52.76,51.94,51.97,718526.0,44.2879,44.3131,43.6244,43.6496,718526.0
2018-02-06 09:30:00,51.44,52.44,50.79,52.33,534670.0,43.2045,44.0444,42.6585,43.952,534670.0
2018-02-06 10:00:00,52.33,53.0,51.88,52.23,457794.0,43.952,44.5147,43.574,43.868,457794.0
2018-02-06 10:30:00,52.23,52.41,51.69,52.22,218440.0,43.868,44.0192,43.4145,43.8596,218440.0
2018-02-06 11:00:00,52.23,52.47,51.69,51.84,212130.0,43.868,44.0696,43.4145,43.5404,212130.0
2018-02-06 11:30:00,51.83,51.89,51.46,51.83,216028.0,43.532,43.5824,43.2213,43.532,216028.0
2018-02-06 12:00:00,51.83,52.42,51.81,52.41,234272.0,43.532,44.0276,43.5152,44.0192,234272.0
2018-02-06 12:30:00,52.41,52.58,52.18,52.37,162413.0,44.0192,44.162,43.826,43.9856,162413.0
2018-02-06 13:00:00,52.36,52.49,52.23,52.39,259986.0,43.9772,44.0864,43.868,44.0024,259986.0
2018-02-06 13:30:00,52.36,52.39,52.01,52.09,286021.0,43.9772,44.0024,43.6832,43.7504,286021.0
2018-02-06 14:00:00,52.07,52.17,51.82,51.91,281809.0,43.7336,43.8176,43.5236,43.5992,281809.0
2018-02-06 14:30:00,51.9,52.6,51.87,52.6,441512.0,43.5908,44.1788,43.5656,44.1788,441512.0
2018-02-06 15:00:00,52.6,52.98,52.55,52.74,317029.0,44.1788,44.4979,44.1368,44.2963,317029.0
2018-02-06 15:30:00,52.73,53.11,52.6,52.89,768687.0,44.2879,44.6071,44.1788,44.4223,768687.0
2018-02-07 09:30:00,52.78,53.2,52.55,53.01,177706.0,44.3299,44.6827,44.1368,44.5231,177706.0
2018-02-07 10:00:00,53.0,53.84,52.91,53.61,358534.0,44.5147,45.2202,44.4391,45.0271,358534.0
2018-02-07 10:30:00,53.58,53.86,53.35,53.81,211681.0,45.0019,45.237,44.8087,45.195,211681.0
2018-02-07 11:00:00,53.81,54.1,53.68,53.7,200702.0,45.195,45.4386,45.0859,45.1027,200702.0
2018-02-07 11:30:00,53.7,54.06,53.56,54.03,242916.0,45.1027,45.405,44.9851,45.3798,242916.0
2018-02-07 12:00:00,54.05,54.1,53.75,53.86,144050.0,45.3966,45.4386,45.1446,45.237,144050.0
2018-02-07 12:30:00,53.84,53.86,53.64,53.64,139822.0,45.2202,45.237,45.0523,45.0523,139822.0
2018-02-07 13:00:00,53.65,53.74,53.36,53.54,235791.0,45.0607,45.1362,44.8171,44.9683,235791.0
2018-02-07 13:30:00,53.51,53.71,53.41,53.6,204379.0,44.9431,45.1111,44.8591,45.0187,204379.0
2018-02-07 14:00:00,53.58,53.66,53.44,53.65,216376.0,45.0019,45.0691,44.8843,45.0607,216376.0
2018-02-07 14:30:00,53.66,53.73,53.41,53.58,185947.0,45.0691,45.1279,44.8591,45.0019,185947.0
2018-02-07 15:00:00,53.58,53.82,53.58,53.78,218471.0,45.0019,45.2034,45.0019,45.1698,218471.0
2018-02-07 15:30:00,53.78,53.91,53.38,53.38,811816.0,45.1698,45.279,44.8339,44.8339,811816.0
2018-02-08 09:30:00,53.47,53.51,52.63,52.88,422511.0,44.9095,44.9431,44.204,44.4139,422511.0
2018-02-08 10:00:00,52.92,52.98,52.73,52.79,246877.0,44.4475,44.4979,44.2879,44.3383,246877.0
2018-02-08 10:30:00,52.8,53.01,52.69,52.75,269046.0,44.3467,44.5231,44.2544,44.3047,269046.0
2018-02-08 11:00:00,52.76,52.94,52.58,52.79,220035.0,44.3131,44.4643,44.162,44.3383,220035.0
2018-02-08 11:30:00,52.8,53.0,52.64,52.64,239143.0,44.3467,44.5147,44.2124,44.2124,239143.0
2018-02-08 12:00:00,52.66,53.5,52.38,52.42,387068.0,44.2292,44.9347,43.994,44.0276,387068.0
2018-02-08 12:30:00,52.42,52.62,52.08,52.27,240052.0,44.0276,44.1956,43.742,43.9016,240052.0
2018-02-08 13:00:00,52.25,52.41,52.01,52.12,308541.0,43.8848,44.0192,43.6832,43.7756,308541.0
2018-02-08 13:30:00,52.11,52.49,52.08,52.36,142092.0,43.7672,44.0864,43.742,43.9772,142092.0
2018-02-08 14:00:00,52.32,52.37,51.97,51.98,175656.0,43.9436,43.9856,43.6496,43.658,175656.0
2018-02-08 14:30:00,51.99,52.0,51.78,51.91,209899.0,43.6664,43.6748,43.49,43.5992,209899.0
2018-02-08 15:00:00,51.93,52.04,51.67,51.79,226120.0,43.616,43.7084,43.3977,43.4984,226120.0
2018-02-08 15:30:00,51.79,51.84,51.04,51.05,974971.0,43.4984,43.5404,42.8685,42.8769,974971.0
2018-02-09 09:30:00,51.6,52.12,51.24,51.85,317356.0,43.3389,43.7756,43.0365,43.5488,317356.0
2018-02-09 10:00:00,51.89,51.92,51.46,51.68,223998.0,43.5824,43.6076,43.2213,43.4061,223998.0
2018-02-09 10:30:00,51.66,51.85,51.22,51.5,383487.0,43.3893,43.5488,43.0197,43.2549,383487.0
2018-02-09 11:00:00,51.49,51.77,51.47,51.72,232060.0,43.2465,43.4816,43.2297,43.4397,232060.0
2018-02-09 11:30:00,51.68,51.89,51.67,51.76,259028.0,43.4061,43.5824,43.3977,43.4732,259028.0
2018-02-09 12:00:00,51.74,51.84,51.44,51.61,288190.0,43.4564,43.5404,43.2045,43.3473,288190.0
2018-02-09 12:30:00,51.63,51.9,51.45,51.9,167324.0,43.3641,43.5908,43.2129,43.5908,167324.0
2018-02-09 13:00:00,51.89,51.91,51.39,51.5,190670.0,43.5824,43.5992,43.1625,43.2549,190670.0
2018-02-09 13:30:00,51.51,51.82,51.22,51.57,203987.0,43.2633,43.5236,43.0197,43.3137,203987.0
2018-02-09 14:00:00,51.59,52.4,51.59,52.02,397625.0,43.3305,44.0108,43.3305,43.6916,397625.0
2018-02-09 14:30:00,52.04,52.06,51.78,51.79,269833.0,43.7084,43.7252,43.49,43.4984,269833.0
2018-02-09 15:00:00,51.78,51.92,51.42,51.81,244875.0,43.49,43.6076,43.1877,43.5152,244875.0
2018-02-09 15:30:00,51.84,52.55,51.79,52.21,824236.0,43.5404,44.1368,43.4984,43.8512,824236.0
2018-02-12 09:30:00,52.42,52.7,51.87,51.88,263351.0,44.0276,44.2628,43.5656,43.574,263351.0
2018-02-12 10:00:00,51.88,51.97,51.47,51.67,195303.0,43.574,43.6496,43.2297,43.3977,195303.0
2018-02-12 10:30:00,51.67,51.87,51.55,51.73,142358.0,43.3977,43.5656,43.2969,43.448,142358.0
2018-02-12 11:00:00,51.73,51.92,51.61,51.84,123118.0,43.448,43.6076,43.3473,43.5404,123118.0
2018-02-12 11:30:00,51.84,52.0,51.65,51.99,154016.0,43.5404,43.6748,43.3809,43.6664,154016.0
2018-02-12 12:00:00,52.02,52.25,51.92,52.21,82961.0,43.6916,43.8848,43.6076,43.8512,82961.0
2018-02-12 12:30:00,52.21,52.37,52.19,52.24,111475.0,43.8512,43.9856,43.8344,43.8764,111475.0
2018-02-12 13:00:00,52.25,52.39,52.21,52.38,65345.0,43.8848,44.0024,43.8512,43.994,65345.0
2018-02-12 13:30:00,52.38,52.63,52.32,52.53,96802.0,43.994,44.204,43.9436,44.12,96802.0
2018-02-12 14:00:00,52.54,52.64,52.44,52.63,99386.0,44.1284,44.2124,44.0444,44.204,99386.0
2018-02-12 14:30:00,52.64,52.72,52.53,52.61,117000.0,44.2124,44.2796,44.12,44.1872,117000.0
2018-02-12 15:00:00,52.61,52.77,52.44,52.76,209245.0,44.1872,44.3215,44.0444,44.3131,209245.0
2018-02-12 15:30:00,52.76,52.79,52.22,52.37,425200.0,44.3131,44.3383,43.8596,43.9856,425200.0
2018-02-13 09:30:00,52.11,52.65,51.99,52.15,290273.0,43.7672,44.2208,43.6664,43.8008,290273.0
2018-02-13 10:00:00,52.14,52.48,52.13,52.39,268868.0,43.7924,44.078,43.784,44.0024,268868.0
2018-02-13 10:30:00,52.41,52.74,52.37,52.66,105376.0,44.0192,44.2963,43.9856,44.2292,105376.0
2018-02-13 11:00:00,52.66,52.87,52.59,52.61,154636.0,44.2292,44.4055,44.1704,44.1872,154636.0
2018-02-13 11:30:00,52.61,52.78,52.52,52.73,70123.0,44.1872,44.3299,44.1116,44.2879,70123.0
2018-02-13 12:00:00,52.73,52.77,52.56,52.62,73623.0,44.2879,44.3215,44.1452,44.1956,73623.0
2018-02-13 12:30:00,52.62,52.75,52.6,52.62,82713.0,44.1956,44.3047,44.1788,44.1956,82713.0
2018-02-13 13:00:00,52.62,52.92,52.61,52.91,83101.0,44.1956,44.4475,44.1872,44.4391,83101.0
2018-02-13 13:30:00,52.91,53.09,52.89,53.0,115858.0,44.4391,44.5903,44.4223,44.5147,115858.0
2018-02-13 14:00:00,53.0,53.16,52.98,53.08,136050.0,44.5147,44.6491,44.4979,44.5819,136050.0
2018-02-13 14:30:00,53.08,53.11,52.84,53.0,218885.0,44.5819,44.6071,44.3803,44.5147,218885.0
2018-02-13 15:00:00,53.0,53.22,52.94,53.11,215620.0,44.5147,44.6995,44.4643,44.6071,215620.0
2018-02-13 15:30:00,53.12,53.24,53.05,53.21,605532.0,44.6155,44.7163,44.5567,44.6911,605532.0
2018-02-14 09:30:00,53.8,55.57,53.57,54.71,1579843.0,45.1866,46.6733,44.9935,45.951,1579843.0
2018-02-14 10:00:00,54.71,55.09,54.6,54.77,518184.0,45.951,46.2701,45.8586,46.0013,518184.0
2018-02-14 10:30:00,54.76,54.96,54.57,54.85,339616.0,45.9929,46.1609,45.8334,46.0685,339616.0
2018-02-14 11:00:00,54.86,55.08,54.79,55.01,229726.0,46.0769,46.2617,46.0181,46.2029,229726.0
2018-02-14 11:30:00,55.02,55.28,54.93,55.22,257692.0,46.2113,46.4297,46.1357,46.3793,257692.0
2018-02-14 12:00:00,55.22,55.53,55.11,55.52,188612.0,46.3793,46.6397,46.2869,46.6313,188612.0
2018-02-14 12:30:00,55.52,55.56,55.24,55.46,189370.0,46.6313,46.6649,46.3961,46.5809,189370.0
2018-02-14 13:00:00,55.45,55.96,55.41,55.83,195097.0,46.5725,47.0008,46.5389,46.8916,195097.0
2018-02-14 13:30:00,55.84,55.9,55.72,55.75,213871.0,46.9,46.9504,46.7993,46.8244,213871.0
2018-02-14 14:00:00,55.74,55.79,55.18,55.23,143104.0,46.8161,46.858,46.3457,46.3877,143104.0
2018-02-14 14:30:00,55.21,55.65,55.17,55.65,198117.0,46.3709,46.7405,46.3373,46.7405,198117.0
2018-02-14 15:00:00,55.65,55.97,55.65,55.96,285697.0,46.7405,47.0092,46.7405,47.0008,285697.0
2018-02-14 15:30:00,55.95,56.35,55.94,56.28,1027032.0,46.9924,47.3284,46.984,47.2696,1027032.0
2018-02-15 09:30:00,56.9,57.0,56.24,56.8,295012.0,47.7903,47.8743,47.236,47.7063,295012.0
2018-02-15 10:00:00,56.8,56.81,56.36,56.64,256273.0,47.7063,47.7147,47.3368,47.572,256273.0
2018-02-15 10:30:00,56.64,56.79,56.4,56.42,232311.0,47.572,47.6979,47.3704,47.3872,232311.0
2018-02-15 11:00:00,56.41,56.78,56.38,56.7,183343.0,47.3788,47.6895,47.3536,47.6224,183343.0
2018-02-15 11:30:00,56.69,56.92,56.54,56.82,156171.0,47.614,47.8071,47.488,47.7231,156171.0
2018-02-15 12:00:00,56.82,56.89,56.72,56.72,185941.0,47.7231,47.7819,47.6392,47.6392,185941.0
2018-02-15 12:30:00,56.72,56.8,56.59,56.67,291226.0,47.6392,47.7063,47.53,47.5972,291226.0
2018-02-15 13:00:00,56.67,56.77,56.47,56.53,269688.0,47.5972,47.6811,47.4292,47.4796,269688.0
2018-02-15 13:30:00,56.54,56.57,56.38,56.51,162302.0,47.488,47.5132,47.3536,47.4628,162302.0
2018-02-15 14:00:00,56.51,56.66,56.45,56.62,126867.0,47.4628,47.5888,47.4124,47.5552,126867.0
2018-02-15 14:30:00,56.62,56.7,56.52,56.67,188260.0,47.5552,47.6224,47.4712,47.5972,188260.0
2018-02-15 15:00:00,56.66,56.86,56.65,56.71,275589.0,47.5888,47.7567,47.5804,47.6308,275589.0
2018-02-15 15:30:00,56.69,56.81,56.59,56.79,728796.0,47.614,47.7147,47.53,47.6979,728796.0
2018-02-16 09:30:00,56.59,57.01,56.59,56.95,373464.0,47.53,47.8827,47.53,47.8323,373464.0
2018-02-16 10:00:00,56.92,57.25,56.87,57.1,158551.0,47.8071,48.0843,47.7651,47.9583,158551.0
2018-02-16 10:30:00,57.11,57.2,56.94,57.05,200543.0,47.9667,48.0423,47.8239,47.9163,200543.0
2018-02-16 11:00:00,57.05,57.29,57.04,57.09,149044.0,47.9163,48.1179,47.9079,47.9499,149044.0
2018-02-16 11:30:00,57.09,57.33,57.07,57.3,100365.0,47.9499,48.1515,47.9331,48.1263,100365.0
2018-02-16 12:00:00,57.31,57.45,57.26,57.4,117217.0,48.1347,48.2523,48.0927,48.2103,117217.0
2018-02-16 12:30:00,57.4,57.53,57.27,57.36,128224.0,48.2103,48.3195,48.1011,48.1767,128224.0
2018-02-16 13:00:00,57.36,57.44,57.14,57.16,124274.0,48.1767,48.2439,47.9919,48.0087,124274.0
2018-02-16 13:30:00,57.16,57.39,57.06,57.29,104506.0,48.0087,48.2019,47.9247,48.1179,104506.0
2018-02-16 14:00:00,57.29,57.44,57.05,57.19,134338.0,48.1179,48.2439,47.9163,48.0339,134338.0
2018-02-16 14:30:00,57.2,57.27,57.13,57.26,116237.0,48.0423,48.1011,47.9835,48.0927,116237.0
2018-02-16 15:00:00,57.26,57.42,57.25,57.31,129927.0,48.0927,48.2271,48.0843,48.1347,129927.0
2018-02-16 15:30:00,57.33,57.47,57.19,57.34,527909.0,48.1515,48.2691,48.0339,48.1599,527909.0
2018-02-20 09:30:00,57.06,57.29,56.56,56.77,225612.0,47.9247,48.1179,47.5048,47.6811,225612.0
2018-02-20 10:00:00,56.79,56.98,56.58,56.6,180989.0,47.6979,47.8575,47.5216,47.5384,180989.0
2018-02-20 10:30:00,56.61,56.93,56.52,56.69,153255.0,47.5468,47.8155,47.4712,47.614,153255.0
2018-02-20 11:00:00,56.68,56.93,56.62,56.92,160330.0,47.6056,47.8155,47.5552,47.8071,160330.0
2018-02-20 11:30:00,56.92,57.22,56.9,57.19,225988.0,47.8071,48.0591,47.7903,48.0339,225988.0
2018-02-20 12:00:00,57.18,57.24,57.1,57.15,102472.0,48.0255,48.0759,47.9583,48.0003,102472.0
2018-02-20 12:30:00,57.16,57.19,56.95,57.03,82676.0,48.0087,48.0339,47.8323,47.8995,82676.0
2018-02-20 13:00:00,57.04,57.05,56.79,56.8,71083.0,47.9079,47.9163,47.6979,47.7063,71083.0
2018-02-20 13:30:00,56.81,56.88,56.74,56.8,74887.0,47.7147,47.7735,47.656,47.7063,74887.0
2018-02-20 14:00:00,56.8,56.85,56.65,56.72,108774.0,47.7063,47.7483,47.5804,47.6392,108774.0
2018-02-20 14:30:00,56.72,56.76,56.61,56.61,177195.0,47.6392,47.6727,47.5468,47.5468,177195.0
2018-02-20 15:00:00,56.61,56.77,56.47,56.54,263238.0,47.5468,47.6811,47.4292,47.488,263238.0
2018-02-20 15:30:00,56.54,56.66,56.48,56.54,717700.0,47.488,47.5888,47.4376,47.488,717700.0
2018-02-21 09:30:00,56.73,57.75,56.59,57.27,322795.0,47.6476,48.5042,47.53,48.1011,322795.0
2018-02-21 10:00:00,57.28,57.56,57.19,57.39,335052.0,48.1095,48.3447,48.0339,48.2019,335052.0
2018-02-21 10:30:00,57.4,57.9,57.4,57.8,233811.0,48.2103,48.6302,48.2103,48.5462,233811.0
2018-02-21 11:00:00,57.81,58.1,57.81,58.1,233399.0,48.5546,48.7982,48.5546,48.7982,233399.0
2018-02-21 11:30:00,58.09,58.1,57.76,57.79,139865.0,48.7898,48.7982,48.5126,48.5378,139865.0
2018-02-21 12:00:00,57.79,57.87,57.65,57.81,92792.0,48.5378,48.605,48.4203,48.5546,92792.0
2018-02-21 12:30:00,57.81,58.06,57.8,58.01,95761.0,48.5546,48.7646,48.5462,48.7226,95761.0
2018-02-21 13:00:00,58.02,58.07,57.89,57.95,120909.0,48.731,48.773,48.6218,48.6722,120909.0
2018-02-21 13:30:00,57.95,57.97,57.68,57.68,154689.0,48.6722,48.689,48.4455,48.4455,154689.0
2018-02-21 14:00:00,57.69,58.06,57.67,57.92,196665.0,48.4539,48.7646,48.4371,48.647,196665.0
2018-02-21 14:30:00,57.93,58.03,57.72,57.83,117624.0,48.6554,48.7394,48.4791,48.5714,117624.0
2018-02-21 15:00:00,57.83,57.83,57.45,57.66,220398.0,48.5714,48.5714,48.2523,48.4287,220398.0
2018-02-21 15:30:00,57.65,57.71,57.15,57.19,591409.0,48.4203,48.4707,48.0003,48.0339,591409.0
2018-02-22 09:30:00,57.28,57.79,57.15,57.59,256208.0,48.1095,48.5378,48.0003,48.3699,256208.0
2018-02-22 10:00:00,57.62,57.63,57.33,57.48,186653.0,48.3951,48.4035,48.1515,48.2775,186653.0
2018-02-22 10:30:00,57.49,57.51,57.31,57.31,143127.0,48.2859,48.3027,48.1347,48.1347,143127.0
2018-02-22 11:00:00,57.3,57.46,57.25,57.36,160787.0,48.1263,48.2607,48.0843,48.1767,160787.0
2018-02-22 11:30:00,57.36,57.46,57.21,57.43,73450.0,48.1767,48.2607,48.0507,48.2355,73450.0
2018-02-22 12:00:00,57.45,57.55,57.41,57.45,84636.0,48.2523,48.3363,48.2187,48.2523,84636.0
2018-02-22 12:30:00,57.46,57.55,57.32,57.4,125174.0,48.2607,48.3363,48.1431,48.2103,125174.0
2018-02-22 13:00:00,57.42,57.57,57.27,57.41,122946.0,48.2271,48.3531,48.1011,48.2187,122946.0
2018-02-22 13:30:00,57.42,57.44,57.14,57.14,114902.0,48.2271,48.2439,47.9919,47.9919,114902.0
2018-02-22 14:00:00,57.15,57.24,56.97,57.13,148665.0,48.0003,48.0759,47.8491,47.9835,148665.0
2018-02-22 14:30:00,57.12,57.15,56.7,56.75,201614.0,47.9751,48.0003,47.6224,47.6643,201614.0
2018-02-22 15:00:00,56.75,56.93,56.67,56.82,206853.0,47.6643,47.8155,47.5972,47.7231,206853.0
2018-02-22 15:30:00,56.81,57.01,56.7,56.85,590802.0,47.7147,47.8827,47.6224,47.7483,590802.0
2018-02-23 09:30:00,56.99,57.21,56.92,57.17,60937.0,47.8659,48.0507,47.8071,48.0171,60937.0
2018-02-23 10:00:00,57.16,57.43,57.13,57.24,68188.0,48.0087,48.2355,47.9835,48.0759,68188.0
2018-02-23 10:30:00,57.25,57.42,57.21,57.24,67191.0,48.0843,48.2271,48.0507,48.0759,67191.0
2018-02-23 11:00:00,57.25,57.45,57.22,57.37,58666.0,48.0843,48.2523,48.0591,48.1851,58666.0
2018-02-23 11:30:00,57.37,57.51,57.33,57.43,76773.0,48.1851,48.3027,48.1515,48.2355,76773.0
2018-02-23 12:00:00,57.43,57.48,57.28,57.28,119848.0,48.2355,48.2775,48.1095,48.1095,119848.0
2018-02-23 12:30:00,57.29,57.43,57.26,57.4,72175.0,48.1179,48.2355,48.0927,48.2103,72175.0
2018-02-23 13:00:00,57.39,57.42,57.33,57.37,71388.0,48.2019,48.2271,48.1515,48.1851,71388.0
2018-02-23 13:30:00,57.38,57.48,57.37,57.43,50198.0,48.1935,48.2775,48.1851,48.2355,50198.0
2018-02-23 14:00:00,57.42,57.46,57.33,57.45,87882.0,48.2271,48.2607,48.1515,48.2523,87882.0
2018-02-23 14:30:00,57.44,57.47,57.32,57.44,72280.0,48.2439,48.2691,48.1431,48.2439,72280.0
2018-02-23 15:00:00,57.45,57.72,57.45,57.69,169314.0,48.2523,48.4791,48.2523,48.4539,169314.0
2018-02-23 15:30:00,57.69,57.76,57.56,57.73,458730.0,48.4539,48.5126,48.3447,48.4875,458730.0
2018-02-26 09:30:00,57.8,58.66,57.74,58.41,235218.0,48.5462,49.2686,48.4959,49.0586,235218.0
2018-02-26 10:00:00,58.38,58.39,58.16,58.19,89180.0,49.0334,49.0418,48.8486,48.8738,89180.0
2018-02-26 10:30:00,58.2,58.35,58.14,58.25,46998.0,48.8822,49.0082,48.8318,48.9242,46998.0
2018-02-26 11:00:00,58.24,58.69,58.19,58.56,76664.0,48.9158,49.2938,48.8738,49.1846,76664.0
2018-02-26 11:30:00,58.57,58.76,58.53,58.73,121996.0,49.193,49.3525,49.1594,49.3274,121996.0
2018-02-26 12:00:00,58.73,59.06,58.72,59.0,284353.0,49.3274,49.6045,49.319,49.5541,284353.0
2018-02-26 12:30:00,59.0,59.02,58.73,58.94,173083.0,49.5541,49.5709,49.3274,49.5037,173083.0
2018-02-26 13:00:00,58.95,59.01,58.86,58.95,101406.0,49.5121,49.5625,49.4365,49.5121,101406.0
2018-02-26 13:30:00,58.95,58.97,58.77,58.77,166229.0,49.5121,49.5289,49.3609,49.3609,166229.0
2018-02-26 14:00:00,58.79,58.8,58.34,58.36,341075.0,49.3777,49.3861,48.9998,49.0166,341075.0
2018-02-26 14:30:00,58.36,58.42,58.28,58.39,144122.0,49.0166,49.067,48.9494,49.0418,144122.0
2018-02-26 15:00:00,58.39,58.59,58.38,58.57,128477.0,49.0418,49.2098,49.0334,49.193,128477.0
2018-02-26 15:30:00,58.57,58.88,58.55,58.85,512497.0,49.193,49.4533,49.1762,49.4281,512497.0
2018-02-27 09:30:00,58.8,58.98,58.57,58.87,250086.0,49.3861,49.5373,49.193,49.4449,250086.0
2018-02-27 10:00:00,58.86,59.26,58.8,59.1,178329.0,49.4365,49.7725,49.3861,49.6381,178329.0
2018-02-27 10:30:00,59.11,59.12,58.7,58.81,155356.0,49.6465,49.6549,49.3022,49.3945,155356.0
2018-02-27 11:00:00,58.82,59.13,58.77,58.98,98256.0,49.4029,49.6633,49.3609,49.5373,98256.0
2018-02-27 11:30:00,58.99,59.07,58.74,58.77,280984.0,49.5457,49.6129,49.3358,49.3609,280984.0
2018-02-27 12:00:00,58.78,58.97,58.69,58.77,175980.0,49.3693,49.5289,49.2938,49.3609,175980.0
2018-02-27 12:30:00,58.78,58.92,58.69,58.9,103020.0,49.3693,49.4869,49.2938,49.4701,103020.0
2018-02-27 13:00:00,58.87,58.97,58.81,58.89,67373.0,49.4449,49.5289,49.3945,49.4617,67373.0
2018-02-27 13:30:00,58.88,58.95,58.78,58.85,116097.0,49.4533,49.5121,49.3693,49.4281,116097.0
2018-02-27 14:00:00,58.86,58.94,58.77,58.92,139130.0,49.4365,49.5037,49.3609,49.4869,139130.0
2018-02-27 14:30:00,58.91,59.02,58.86,58.89,144316.0,49.4785,49.5709,49.4365,49.4617,144316.0
2018-02-27 15:00:00,58.89,58.94,58.73,58.93,347200.0,49.4617,49.5037,49.3274,49.4953,347200.0
2018-02-27 15:30:00,58.93,58.99,58.54,58.54,538751.0,49.4953,49.5457,49.1678,49.1678,538751.0
2018-02-28 09:30:00,58.88,59.36,58.88,59.14,449348.0,49.4533,49.8565,49.4533,49.6717,449348.0
2018-02-28 10:00:00,59.13,59.13,58.66,58.69,244872.0,49.6633,49.6633,49.2686,49.2938,244872.0
2018-02-28 10:30:00,58.69,58.74,58.38,58.49,270149.0,49.2938,49.3358,49.0334,49.1258,270149.0
2018-02-28 11:00:00,58.48,58.51,58.18,58.21,190110.0,49.1174,49.1426,48.8654,48.8906,190110.0
2018-02-28 11:30:00,58.23,58.25,57.99,58.1,263287.0,48.9074,48.9242,48.7058,48.7982,263287.0
2018-02-28 12:00:00,58.11,58.22,57.94,57.94,169686.0,48.8066,48.899,48.6638,48.6638,169686.0
2018-02-28 12:30:00,57.95,58.25,57.9,58.15,189206.0,48.6722,48.9242,48.6302,48.8402,189206.0
2018-02-28 13:00:00,58.15,58.34,58.04,58.33,152026.0,48.8402,48.9998,48.7478,48.9914,152026.0
2018-02-28 13:30:00,58.32,58.46,58.19,58.46,141628.0,48.983,49.1006,48.8738,49.1006,141628.0
2018-02-28 14:00:00,58.45,58.57,58.44,58.49,138338.0,49.0922,49.193,49.0838,49.1258,138338.0
2018-02-28 14:30:00,58.49,58.53,58.13,58.14,174653.0,49.1258,49.1594,48.8234,48.8318,174653.0
2018-02-28 15:00:00,58.14,58.18,57.91,57.99,170490.0,48.8318,48.8654,48.6386,48.7058,170490.0
2018-02-28 15:30:00,58.0,58.09,57.58,57.58,497949.0,48.7142,48.7898,48.3615,48.3615,497949.0
2018-03-01 09:30:00,57.75,58.16,57.47,57.78,183732.0,48.5042,48.8486,48.2691,48.5294,183732.0
2018-03-01 10:00:00,57.8,58.39,57.8,58.39,201257.0,48.5462,49.0418,48.5462,49.0418,201257.0
2018-03-01 10:30:00,58.41,58.6,58.12,58.15,151533.0,49.0586,49.2182,48.815,48.8402,151533.0
2018-03-01 11:00:00,58.13,58.44,58.09,58.22,115700.0,48.8234,49.0838,48.7898,48.899,115700.0
2018-03-01 11:30:00,58.22,58.48,58.09,58.39,91853.0,48.899,49.1174,48.7898,49.0418,91853.0
2018-03-01 12:00:00,58.38,58.41,57.98,58.04,73240.0,49.0334,49.0586,48.6974,48.7478,73240.0
2018-03-01 12:30:00,57.99,58.06,57.87,57.87,79888.0,48.7058,48.7646,48.605,48.605,79888.0
2018-03-01 13:00:00,57.84,57.89,57.48,57.82,88839.0,48.5798,48.6218,48.2775,48.563,88839.0
2018-03-01 13:30:00,57.82,57.89,57.6,57.66,84872.0,48.563,48.6218,48.3783,48.4287,84872.0
2018-03-01 14:00:00,57.68,57.72,57.39,57.63,136663.0,48.4455,48.4791,48.2019,48.4035,136663.0
2018-03-01 14:30:00,57.63,57.66,57.35,57.41,141519.0,48.4035,48.4287,48.1683,48.2187,141519.0
2018-03-01 15:00:00,57.42,57.88,57.28,57.8,130493.0,48.2271,48.6134,48.1095,48.5462,130493.0
2018-03-01 15:30:00,57.79,57.89,57.5,57.77,587056.0,48.5378,48.6218,48.2943,48.521,587056.0
2018-03-02 09:30:00,57.4,57.84,56.99,57.12,215081.0,48.2103,48.5798,47.8659,47.9751,215081.0
2018-03-02 10:00:00,57.14,57.41,56.97,57.31,437200.0,47.9919,48.2187,47.8491,48.1347,437200.0
2018-03-02 10:30:00,57.31,57.51,57.27,57.36,196993.0,48.1347,48.3027,48.1011,48.1767,196993.0
2018-03-02 11:00:00,57.35,57.48,57.16,57.38,229292.0,48.1683,48.2775,48.0087,48.1935,229292.0
2018-03-02 11:30:00,57.37,57.65,57.27,57.63,154697.0,48.1851,48.4203,48.1011,48.4035,154697.0
2018-03-02 12:00:00,57.63,57.66,57.44,57.64,192222.0,48.4035,48.4287,48.2439,48.4119,192222.0
2018-03-02 12:30:00,57.64,57.84,57.56,57.81,204128.0,48.4119,48.5798,48.3447,48.5546,204128.0
2018-03-02 13:00:00,57.8,57.81,57.61,57.65,67708.0,48.5462,48.5546,48.3867,48.4203,67708.0
2018-03-02 13:30:00,57.65,57.66,57.38,57.45,171100.0,48.4203,48.4287,48.1935,48.2523,171100.0
2018-03-02 14:00:00,57.46,57.72,57.37,57.49,149251.0,48.2607,48.4791,48.1851,48.2859,149251.0
2018-03-02 14:30:00,57.49,57.59,57.38,57.49,154286.0,48.2859,48.3699,48.1935,48.2859,154286.0
2018-03-02 15:00:00,57.49,57.49,57.27,57.38,195111.0,48.2859,48.2859,48.1011,48.1935,195111.0
2018-03-02 15:30:00,57.38,57.66,57.35,57.57,601740.0,48.1935,48.4287,48.1683,48.3531,601740.0
2018-03-05 09:30:00,57.32,57.75,57.2,57.2,201819.0,48.1431,48.5042,48.0423,48.0423,201819.0
2018-03-05 10:00:00,57.21,57.35,57.02,57.31,335085.0,48.0507,48.1683,47.8911,48.1347,335085.0
2018-03-05 10:30:00,57.31,57.73,57.24,57.67,158652.0,48.1347,48.4875,48.0759,48.4371,158652.0
2018-03-05 11:00:00,57.68,57.94,57.63,57.9,203498.0,48.4455,48.6638,48.4035,48.6302,203498.0
2018-03-05 11:30:00,57.9,58.13,57.9,58.0,137824.0,48.6302,48.8234,48.6302,48.7142,137824.0
2018-03-05 12:00:00,58.0,58.14,57.94,58.12,97952.0,48.7142,48.8318,48.6638,48.815,97952.0
2018-03-05 12:30:00,58.12,58.25,58.06,58.22,121175.0,48.815,48.9242,48.7646,48.899,121175.0
2018-03-05 13:00:00,58.23,58.43,58.23,58.36,116050.0,48.9074,49.0754,48.9074,49.0166,116050.0
2018-03-05 13:30:00,58.35,58.46,58.26,58.46,128202.0,49.0082,49.1006,48.9326,49.1006,128202.0
2018-03-05 14:00:00,58.46,58.48,58.33,58.43,133225.0,49.1006,49.1174,48.9914,49.0754,133225.0
2018-03-05 14:30:00,58.43,58.7,58.36,58.7,142528.0,49.0754,49.3022,49.0166,49.3022,142528.0
2018-03-05 15:00:00,58.7,58.95,58.69,58.82,200960.0,49.3022,49.5121,49.2938,49.4029,200960.0
2018-03-05 15:30:00,58.81,58.9,58.78,58.78,465480.0,49.3945,49.4701,49.3693,49.3693,465480.0
2018-03-06 09:30:00,58.86,58.97,58.14,58.14,208029.0,49.4365,49.5289,48.8318,48.8318,208029.0
2018-03-06 10:00:00,58.14,58.28,57.92,57.96,146622.0,48.8318,48.9494,48.647,48.6806,146622.0
2018-03-06 10:30:00,57.96,58.01,57.68,57.75,127729.0,48.6806,48.7226,48.4455,48.5042,127729.0
2018-03-06 11:00:00,57.76,58.05,57.76,58.01,172960.0,48.5126,48.7562,48.5126,48.7226,172960.0
2018-03-06 11:30:00,58.03,58.19,57.93,58.17,121619.0,48.7394,48.8738,48.6554,48.857,121619.0
2018-03-06 12:00:00,58.17,58.17,57.96,58.02,186907.0,48.857,48.857,48.6806,48.731,186907.0
2018-03-06 12:30:00,58.01,58.38,57.94,58.36,188807.0,48.7226,49.0334,48.6638,49.0166,188807.0
2018-03-06 13:00:00,58.37,58.45,58.34,58.37,90523.0,49.025,49.0922,48.9998,49.025,90523.0
2018-03-06 13:30:00,58.37,58.39,58.19,58.27,94847.0,49.025,49.0418,48.8738,48.941,94847.0
2018-03-06 14:00:00,58.27,58.29,58.18,58.2,124263.0,48.941,48.9578,48.8654,48.8822,124263.0
2018-03-06 14:30:00,58.2,58.42,58.19,58.35,118090.0,48.8822,49.067,48.8738,49.0082,118090.0
2018-03-06 15:00:00,58.34,58.5,58.3,58.47,132851.0,48.9998,49.1342,48.9662,49.109,132851.0
2018-03-06 15:30:00,58.47,58.63,58.47,58.63,421953.0,49.109,49.2434,49.109,49.2434,421953.0
2018-03-07 09:30:00,58.2,58.49,58.17,58.32,71244.0,48.8822,49.1258,48.857,48.983,71244.0
2018-03-07 10:00:00,58.34,58.53,58.34,58.45,64974.0,48.9998,49.1594,48.9998,49.0922,64974.0
2018-03-07 10:30:00,58.44,58.52,58.4,58.48,47478.0,49.0838,49.151,49.0502,49.1174,47478.0
2018-03-07 11:00:00,58.48,58.52,58.42,58.5,59558.0,49.1174,49.151,49.067,49.1342,59558.0
2018-03-07 11:30:00,58.51,58.67,58.4,58.4,58498.0,49.1426,49.277,49.0502,49.0502,58498.0
2018-03-07 12:00:00,58.4,58.43,58.17,58.26,53897.0,49.0502,49.0754,48.857,48.9326,53897.0
2018-03-07 12:30:00,58.25,58.47,58.25,58.47,93496.0,48.9242,49.109,48.9242,49.109,93496.0
2018-03-07 13:00:00,58.46,58.47,58.23,58.35,165216.0,49.1006,49.109,48.9074,49.0082,165216.0
2018-03-07 13:30:00,58.37,58.4,58.24,58.3,81117.0,49.025,49.0502,48.9158,48.9662,81117.0
2018-03-07 14:00:00,58.3,58.47,58.24,58.33,76237.0,48.9662,49.109,48.9158,48.9914,76237.0
2018-03-07 14:30:00,58.33,58.47,58.32,58.41,116940.0,48.9914,49.109,48.983,49.0586,116940.0
2018-03-07 15:00:00,58.42,58.53,58.41,58.48,189903.0,49.067,49.1594,49.0586,49.1174,189903.0
2018-03-07 15:30:00,58.49,58.61,58.37,58.41,487026.0,49.1258,49.2266,49.025,49.0586,487026.0
2018-03-08 09:30:00,58.53,58.74,58.42,58.59,112662.0,49.1594,49.3358,49.067,49.2098,112662.0
2018-03-08 10:00:00,58.6,58.65,58.49,58.52,70623.0,49.2182,49.2602,49.1258,49.151,70623.0
2018-03-08 10:30:00,58.51,58.57,58.4,58.52,45404.0,49.1426,49.193,49.0502,49.151,45404.0
2018-03-08 11:00:00,58.51,58.67,58.41,58.44,51984.0,49.1426,49.277,49.0586,49.0838,51984.0
2018-03-08 11:30:00,58.44,58.62,58.4,58.6,47112.0,49.0838,49.235,49.0502,49.2182,47112.0
2018-03-08 12:00:00,58.6,58.63,58.47,58.56,28920.0,49.2182,49.2434,49.109,49.1846,28920.0
2018-03-08 12:30:00,58.57,58.6,58.5,58.56,28244.0,49.193,49.2182,49.1342,49.1846,28244.0
2018-03-08 13:00:00,58.56,58.67,58.53,58.63,34608.0,49.1846,49.277,49.1594,49.2434,34608.0
2018-03-08 13:30:00,58.62,58.77,58.57,58.76,108192.0,49.235,49.3609,49.193,49.3525,108192.0
2018-03-08 14:00:00,58.76,58.79,58.68,58.79,37955.0,49.3525,49.3777,49.2854,49.3777,37955.0
2018-03-08 14:30:00,58.77,58.99,58.71,58.97,43240.0,49.3609,49.5457,49.3106,49.5289,43240.0
2018-03-08 15:00:00,58.98,59.09,58.96,58.97,147060.0,49.5373,49.6297,49.5205,49.5289,147060.0
2018-03-08 15:30:00,58.97,59.04,58.79,59.02,249651.0,49.5289,49.5877,49.3777,49.5709,249651.0
2018-03-09 09:30:00,59.37,59.51,59.17,59.41,93078.0,49.8649,49.9825,49.6969,49.8985,93078.0
2018-03-09 10:00:00,59.41,59.62,59.24,59.54,94088.0,49.8985,50.0749,49.7557,50.0077,94088.0
2018-03-09 10:30:00,59.55,59.79,59.53,59.66,60449.0,50.0161,50.2176,49.9993,50.1085,60449.0
2018-03-09 11:00:00,59.67,59.78,59.54,59.72,77706.0,50.1169,50.2092,50.0077,50.1589,77706.0
2018-03-09 11:30:00,59.72,59.75,59.58,59.62,61329.0,50.1589,50.1841,50.0413,50.0749,61329.0
2018-03-09 12:00:00,59.63,59.8,59.63,59.74,73090.0,50.0833,50.226,50.0833,50.1757,73090.0
2018-03-09 12:30:00,59.74,59.94,59.71,59.89,35016.0,50.1757,50.3436,50.1505,50.3016,35016.0
2018-03-09 13:00:00,59.9,60.04,59.9,59.99,98088.0,50.31,50.4276,50.31,50.3856,98088.0
2018-03-09 13:30:00,59.99,60.13,59.98,60.12,44065.0,50.3856,50.5032,50.3772,50.4948,44065.0
2018-03-09 14:00:00,60.12,60.24,60.09,60.19,115866.0,50.4948,50.5956,50.4696,50.5536,115866.0
2018-03-09 14:30:00,60.2,60.35,60.16,60.22,118677.0,50.562,50.688,50.5284,50.5788,118677.0
2018-03-09 15:00:00,60.22,60.26,60.12,60.18,124330.0,50.5788,50.6124,50.4948,50.5452,124330.0
2018-03-09 15:30:00,60.19,60.38,60.15,60.36,332126.0,50.5536,50.7132,50.52,50.6964,332126.0
2018-03-12 09:30:00,60.35,60.43,59.74,59.81,209301.0,50.688,50.7552,50.1757,50.2344,209301.0
2018-03-12 10:00:00,59.82,60.26,59.82,60.14,121460.0,50.2428,50.6124,50.2428,50.5116,121460.0
2018-03-12 10:30:00,60.11,60.18,59.88,59.91,90556.0,50.4864,50.5452,50.2932,50.3184,90556.0
2018-03-12 11:00:00,59.9,60.06,59.88,60.04,93236.0,50.31,50.4444,50.2932,50.4276,93236.0
2018-03-12 11:30:00,60.05,60.31,60.01,60.03,143321.0,50.436,50.6544,50.4024,50.4192,143321.0
2018-03-12 12:00:00,60.03,60.2,60.03,60.16,60010.0,50.4192,50.562,50.4192,50.5284,60010.0
2018-03-12 12:30:00,60.17,60.27,60.1,60.12,116787.0,50.5368,50.6208,50.478,50.4948,116787.0
2018-03-12 13:00:00,60.12,60.21,60.09,60.21,55547.0,50.4948,50.5704,50.4696,50.5704,55547.0
2018-03-12 13:30:00,60.2,60.25,60.15,60.15,46691.0,50.562,50.604,50.52,50.52,46691.0
2018-03-12 14:00:00,60.15,60.22,60.02,60.02,57495.0,50.52,50.5788,50.4108,50.4108,57495.0
2018-03-12 14:30:00,60.02,60.11,59.9,59.95,66197.0,50.4108,50.4864,50.31,50.352,66197.0
2018-03-12 15:00:00,59.94,60.03,59.9,60.02,133389.0,50.3436,50.4192,50.31,50.4108,133389.0
2018-03-12 15:30:00,60.01,60.22,59.96,59.96,437969.0,50.4024,50.5788,50.3604,50.3604,437969.0
2018-03-13 09:30:00,60.06,60.3,59.96,60.18,138401.0,50.4444,50.646,50.3604,50.5452,138401.0
2018-03-13 10:00:00,60.16,60.59,60.12,60.52,82074.0,50.5284,50.8896,50.4948,50.8308,82074.0
2018-03-13 10:30:00,60.52,60.55,60.36,60.43,113065.0,50.8308,50.856,50.6964,50.7552,113065.0
2018-03-13 11:00:00,60.44,60.64,60.42,60.5,72134.0,50.7636,50.9316,50.7468,50.814,72134.0
2018-03-13 11:30:00,60.53,60.63,60.46,60.6,93156.0,50.8392,50.9232,50.7804,50.898,93156.0
2018-03-13 12:00:00,60.6,60.6,60.23,60.39,82783.0,50.898,50.898,50.5872,50.7216,82783.0
2018-03-13 12:30:00,60.39,60.64,60.38,60.61,73925.0,50.7216,50.9316,50.7132,50.9064,73925.0
2018-03-13 13:00:00,60.61,60.69,60.5,60.61,50434.0,50.9064,50.9736,50.814,50.9064,50434.0
2018-03-13 13:30:00,60.6,60.61,60.37,60.39,144615.0,50.898,50.9064,50.7048,50.7216,144615.0
2018-03-13 14:00:00,60.38,60.42,60.13,60.15,150228.0,50.7132,50.7468,50.5032,50.52,150228.0
2018-03-13 14:30:00,60.16,60.33,60.13,60.2,182427.0,50.5284,50.6712,50.5032,50.562,182427.0
2018-03-13 15:00:00,60.22,60.25,60.09,60.1,153712.0,50.5788,50.604,50.4696,50.478,153712.0
2018-03-13 15:30:00,60.11,60.29,60.03,60.04,578260.0,50.4864,50.6376,50.4192,50.4276,578260.0
2018-03-14 09:30:00,61.3,61.63,60.99,61.41,416302.0,51.4859,51.7631,51.2255,51.5783,416302.0
2018-03-14 10:00:00,61.41,61.49,60.91,60.97,172255.0,51.5783,51.6455,51.1583,51.2087,172255.0
2018-03-14 10:30:00,60.95,61.27,60.92,61.19,128258.0,51.1919,51.4607,51.1667,51.3935,128258.0
2018-03-14 11:00:00,61.19,61.45,61.14,61.45,83002.0,51.3935,51.6119,51.3515,51.6119,83002.0
2018-03-14 11:30:00,61.44,61.46,61.1,61.2,141566.0,51.6035,51.6203,51.3179,51.4019,141566.0
2018-03-14 12:00:00,61.22,61.3,61.08,61.09,100444.0,51.4187,51.4859,51.3011,51.3095,100444.0
2018-03-14 12:30:00,61.09,61.26,61.08,61.16,108971.0,51.3095,51.4523,51.3011,51.3683,108971.0
2018-03-14 13:00:00,61.15,61.21,61.04,61.15,143262.0,51.3599,51.4103,51.2675,51.3599,143262.0
2018-03-14 13:30:00,61.17,61.47,61.16,61.41,86204.0,51.3767,51.6287,51.3683,51.5783,86204.0
2018-03-14 14:00:00,61.42,61.58,61.29,61.31,78915.0,51.5867,51.7211,51.4775,51.4943,78915.0
2018-03-14 14:30:00,61.31,61.38,61.03,61.06,90143.0,51.4943,51.5531,51.2591,51.2843,90143.0
2018-03-14 15:00:00,61.06,61.08,60.72,60.85,234097.0,51.2843,51.3011,50.9988,51.1079,234097.0
2018-03-14 15:30:00,60.86,61.48,60.84,61.42,860286.0,51.1163,51.6371,51.0995,51.5867,860286.0
2018-03-15 09:30:00,61.55,61.55,60.83,60.83,146816.0,51.6959,51.6959,51.0911,51.0911,146816.0
2018-03-15 10:00:00,60.84,60.98,60.8,60.97,143445.0,51.0995,51.2171,51.0659,51.2087,143445.0
2018-03-15 10:30:00,60.97,61.45,60.97,61.41,95605.0,51.2087,51.6119,51.2087,51.5783,95605.0
2018-03-15 11:00:00,61.41,61.61,61.36,61.5,181534.0,51.5783,51.7463,51.5363,51.6539,181534.0
2018-03-15 11:30:00,61.49,61.62,61.48,61.5,191443.0,51.6455,51.7547,51.6371,51.6539,191443.0
2018-03-15 12:00:00,61.5,61.52,61.45,61.49,103964.0,51.6539,51.6707,51.6119,51.6455,103964.0
2018-03-15 12:30:00,61.5,61.6,61.46,61.55,147401.0,51.6539,51.7379,51.6203,51.6959,147401.0
2018-03-15 13:00:00,61.57,61.61,61.43,61.53,65645.0,51.7127,51.7463,51.5951,51.6791,65645.0
2018-03-15 13:30:00,61.52,61.54,61.38,61.43,100788.0,51.6707,51.6875,51.5531,51.5951,100788.0
2018-03-15 14:00:00,61.42,61.55,61.4,61.5,124603.0,51.5867,51.6959,51.5699,51.6539,124603.0
2018-03-15 14:30:00,61.5,61.61,61.43,61.58,191449.0,51.6539,51.7463,51.5951,51.7211,191449.0
2018-03-15 15:00:00,61.58,61.64,61.49,61.62,151340.0,51.7211,51.7715,51.6455,51.7547,151340.0
2018-03-15 15:30:00,61.62,61.71,61.53,61.62,569271.0,51.7547,51.8303,51.6791,51.7547,569271.0
2018-03-16 09:30:00,61.81,61.99,61.69,61.86,485388.0,51.9142,52.0654,51.8135,51.9562,485388.0
2018-03-16 10:00:00,61.87,61.89,61.63,61.67,124558.0,51.9646,51.9814,51.7631,51.7967,124558.0
2018-03-16 10:30:00,61.68,61.89,61.68,61.89,54656.0,51.8051,51.9814,51.8051,51.9814,54656.0
2018-03-16 11:00:00,61.88,61.99,61.82,61.97,102587.0,51.973,52.0654,51.9226,52.0486,102587.0
2018-03-16 11:30:00,61.97,62.07,61.79,61.79,88525.0,52.0486,52.1326,51.8974,51.8974,88525.0
2018-03-16 12:00:00,61.81,61.88,61.76,61.81,54575.0,51.9142,51.973,51.8723,51.9142,54575.0
2018-03-16 12:30:00,61.8,61.84,61.74,61.75,88596.0,51.9058,51.9394,51.8555,51.8639,88596.0
2018-03-16 13:00:00,61.76,61.81,61.73,61.75,52839.0,51.8723,51.9142,51.8471,51.8639,52839.0
2018-03-16 13:30:00,61.75,61.79,61.65,61.7,77721.0,51.8639,51.8974,51.7799,51.8219,77721.0
2018-03-16 14:00:00,61.71,61.79,61.63,61.78,41944.0,51.8303,51.8974,51.7631,51.889,41944.0
2018-03-16 14:30:00,61.78,61.94,61.77,61.91,273684.0,51.889,52.0234,51.8806,51.9982,273684.0
2018-03-16 15:00:00,61.91,62.11,61.89,62.11,81189.0,51.9982,52.1662,51.9814,52.1662,81189.0
2018-03-16 15:30:00,62.1,62.14,61.92,61.92,567410.0,52.1578,52.1914,52.0066,52.0066,567410.0
2018-03-19 09:30:00,61.92,62.26,61.8,62.12,357418.0,52.0066,52.2922,51.9058,52.1746,357418.0
2018-03-19 10:00:00,62.11,62.52,62.09,62.38,81030.0,52.1662,52.5106,52.1494,52.393,81030.0
2018-03-19 10:30:00,62.37,62.39,62.03,62.04,72898.0,52.3846,52.4014,52.099,52.1074,72898.0
2018-03-19 11:00:00,62.03,62.04,61.93,61.99,76218.0,52.099,52.1074,52.015,52.0654,76218.0
2018-03-19 11:30:00,62.0,62.12,61.96,62.04,57784.0,52.0738,52.1746,52.0402,52.1074,57784.0
2018-03-19 12:00:00,62.03,62.04,61.74,61.87,58597.0,52.099,52.1074,51.8555,51.9646,58597.0
2018-03-19 12:30:00,61.86,61.88,61.76,61.82,41015.0,51.9562,51.973,51.8723,51.9226,41015.0
2018-03-19 13:00:00,61.83,61.84,61.49,61.56,82980.0,51.931,51.9394,51.6455,51.7043,82980.0
2018-03-19 13:30:00,61.55,61.78,61.54,61.75,112095.0,51.6959,51.889,51.6875,51.8639,112095.0
2018-03-19 14:00:00,61.75,61.87,61.73,61.83,47474.0,51.8639,51.9646,51.8471,51.931,47474.0
2018-03-19 14:30:00,61.81,61.81,61.54,61.7,62986.0,51.9142,51.9142,51.6875,51.8219,62986.0
2018-03-19 15:00:00,61.7,61.77,61.39,61.64,173422.0,51.8219,51.8806,51.5615,51.7715,173422.0
2018-03-19 15:30:00,61.65,61.95,61.6,61.86,439823.0,51.7799,52.0318,51.7379,51.9562,439823.0
2018-03-20 09:30:00,62.06,62.46,62.02,62.42,177809.0,52.1242,52.4602,52.0906,52.4266,177809.0
2018-03-20 10:00:00,62.42,62.63,62.37,62.63,187908.0,52.4266,52.603,52.3846,52.603,187908.0
2018-03-20 10:30:00,62.62,62.74,62.15,62.37,141468.0,52.5946,52.6954,52.1998,52.3846,141468.0
2018-03-20 11:00:00,62.38,62.39,62.14,62.29,84439.0,52.393,52.4014,52.1914,52.3174,84439.0
2018-03-20 11:30:00,62.3,62.31,62.16,62.3,64959.0,52.3258,52.3342,52.2082,52.3258,64959.0
2018-03-20 12:00:00,62.31,62.39,62.26,62.35,84557.0,52.3342,52.4014,52.2922,52.3678,84557.0
2018-03-20 12:30:00,62.34,62.41,62.18,62.3,57460.0,52.3594,52.4182,52.225,52.3258,57460.0
2018-03-20 13:00:00,62.31,62.38,62.27,62.3,43987.0,52.3342,52.393,52.3006,52.3258,43987.0
2018-03-20 13:30:00,62.3,62.41,62.28,62.29,58170.0,52.3258,52.4182,52.309,52.3174,58170.0
2018-03-20 14:00:00,62.3,62.53,62.24,62.5,64605.0,52.3258,52.519,52.2754,52.4938,64605.0
2018-03-20 14:30:00,62.5,62.7,62.49,62.62,61099.0,52.4938,52.6618,52.4854,52.5946,61099.0
2018-03-20 15:00:00,62.62,62.73,62.42,62.44,141933.0,52.5946,52.687,52.4266,52.4434,141933.0
2018-03-20 15:30:00,62.44,62.51,62.29,62.33,504660.0,52.4434,52.5022,52.3174,52.351,504660.0
2018-03-21 09:30:00,62.39,62.39,61.73,61.87,126730.0,52.4014,52.4014,51.8471,51.9646,126730.0
2018-03-21 10:00:00,61.87,62.17,61.87,62.04,49953.0,51.9646,52.2166,51.9646,52.1074,49953.0
2018-03-21 10:30:00,62.03,62.16,61.94,61.97,94106.0,52.099,52.2082,52.0234,52.0486,94106.0
2018-03-21 11:00:00,61.96,62.02,61.87,61.97,38404.0,52.0402,52.0906,51.9646,52.0486,38404.0
2018-03-21 11:30:00,61.97,62.38,61.95,62.28,130945.0,52.0486,52.393,52.0318,52.309,130945.0
2018-03-21 12:00:00,62.29,62.34,62.19,62.23,45984.0,52.3174,52.3594,52.2334,52.267,45984.0
2018-03-21 12:30:00,62.23,62.33,62.17,62.33,62691.0,52.267,52.351,52.2166,52.351,62691.0
2018-03-21 13:00:00,62.35,62.36,62.14,62.23,56116.0,52.3678,52.3762,52.1914,52.267,56116.0
2018-03-21 13:30:00,62.23,62.37,62.19,62.36,39672.0,52.267,52.3846,52.2334,52.3762,39672.0
2018-03-21 14:00:00,62.38,62.71,62.27,62.5,108635.0,52.393,52.6702,52.3006,52.4938,108635.0
2018-03-21 14:30:00,62.5,62.56,61.95,62.14,130109.0,52.4938,52.5442,52.0318,52.1914,130109.0
2018-03-21 15:00:00,62.14,62.39,62.08,62.19,116455.0,52.1914,52.4014,52.141,52.2334,116455.0
2018-03-21 15:30:00,62.19,62.33,62.01,62.01,380386.0,52.2334,52.351,52.0822,52.0822,380386.0
2018-03-22 09:30:00,61.49,61.74,61.33,61.68,219690.0,51.6455,51.8555,51.5111,51.8051,219690.0
2018-03-22 10:00:00,61.69,61.86,61.65,61.84,136252.0,51.8135,51.9562,51.7799,51.9394,136252.0
2018-03-22 10:30:00,61.82,61.99,61.47,61.51,47392.0,51.9226,52.0654,51.6287,51.6623,47392.0
2018-03-22 11:00:00,61.5,61.61,61.39,61.43,100425.0,51.6539,51.7463,51.5615,51.5951,100425.0
2018-03-22 11:30:00,61.45,61.48,61.1,61.12,251640.0,51.6119,51.6371,51.3179,51.3347,251640.0
2018-03-22 12:00:00,61.13,61.42,61.05,61.4,107520.0,51.3431,51.5867,51.2759,51.5699,107520.0
2018-03-22 12:30:00,61.43,61.6,61.4,61.41,52952.0,51.5951,51.7379,51.5699,51.5783,52952.0
2018-03-22 13:00:00,61.39,61.54,61.2,61.5,76205.0,51.5615,51.6875,51.4019,51.6539,76205.0
2018-03-22 13:30:00,61.51,61.53,61.37,61.41,79955.0,51.6623,51.6791,51.5447,51.5783,79955.0
2018-03-22 14:00:00,61.41,61.5,61.13,61.13,84609.0,51.5783,51.6539,51.3431,51.3431,84609.0
2018-03-22 14:30:00,61.12,61.2,60.95,60.99,88515.0,51.3347,51.4019,51.1919,51.2255,88515.0
2018-03-22 15:00:00,60.98,61.09,60.74,60.89,151272.0,51.2171,51.3095,51.0156,51.1415,151272.0
2018-03-22 15:30:00,60.89,60.89,60.47,60.57,572885.0,51.1415,51.1415,50.7888,50.8728,572885.0
2018-03-23 09:30:00,60.51,60.97,60.47,60.86,206882.0,50.8224,51.2087,50.7888,51.1163,206882.0
2018-03-23 10:00:00,60.84,61.0,60.29,60.66,179342.0,51.0995,51.2339,50.6376,50.9484,179342.0
2018-03-23 10:30:00,60.7,60.8,60.61,60.74,48683.0,50.982,51.0659,50.9064,51.0156,48683.0
2018-03-23 11:00:00,60.74,60.76,60.52,60.52,68775.0,51.0156,51.0324,50.8308,50.8308,68775.0
2018-03-23 11:30:00,60.52,60.63,60.08,60.11,79536.0,50.8308,50.9232,50.4612,50.4864,79536.0
2018-03-23 12:00:00,60.1,60.58,60.1,60.58,69051.0,50.478,50.8812,50.478,50.8812,69051.0
2018-03-23 12:30:00,60.58,60.58,60.26,60.3,50039.0,50.8812,50.8812,50.6124,50.646,50039.0
2018-03-23 13:00:00,60.31,60.74,60.25,60.71,171016.0,50.6544,51.0156,50.604,50.9904,171016.0
2018-03-23 13:30:00,60.72,60.96,60.54,60.91,64287.0,50.9988,51.2003,50.8476,51.1583,64287.0
2018-03-23 14:00:00,60.92,60.97,60.45,60.53,73942.0,51.1667,51.2087,50.772,50.8392,73942.0
2018-03-23 14:30:00,60.53,60.57,60.08,60.15,508855.0,50.8392,50.8728,50.4612,50.52,508855.0
2018-03-23 15:00:00,60.14,60.25,59.92,60.06,310735.0,50.5116,50.604,50.3268,50.4444,310735.0
2018-03-23 15:30:00,60.06,60.07,59.61,59.66,647018.0,50.4444,50.4528,50.0665,50.1085,647018.0
2018-03-26 09:30:00,60.09,60.27,59.51,60.01,425183.0,50.4696,50.6208,49.9825,50.4024,425183.0
2018-03-26 10:00:00,60.02,60.14,59.87,59.94,259376.0,50.4108,50.5116,50.2848,50.3436,259376.0
2018-03-26 10:30:00,59.93,60.05,59.8,59.85,347685.0,50.3352,50.436,50.226,50.268,347685.0
2018-03-26 11:00:00,59.86,60.02,59.75,59.89,148545.0,50.2764,50.4108,50.1841,50.3016,148545.0
2018-03-26 11:30:00,59.87,60.13,59.81,60.01,94799.0,50.2848,50.5032,50.2344,50.4024,94799.0
2018-03-26 12:00:00,60.02,60.31,59.94,60.3,238742.0,50.4108,50.6544,50.3436,50.646,238742.0
2018-03-26 12:30:00,60.29,60.5,60.25,60.44,151005.0,50.6376,50.814,50.604,50.7636,151005.0
2018-03-26 13:00:00,60.43,60.57,60.39,60.46,91655.0,50.7552,50.8728,50.7216,50.7804,91655.0
2018-03-26 13:30:00,60.46,60.46,60.3,60.4,70726.0,50.7804,50.7804,50.646,50.73,70726.0
2018-03-26 14:00:00,60.42,60.69,60.39,60.52,140015.0,50.7468,50.9736,50.7216,50.8308,140015.0
2018-03-26 14:30:00,60.54,60.73,60.51,60.65,84441.0,50.8476,51.0072,50.8224,50.94,84441.0
2018-03-26 15:00:00,60.65,60.98,60.62,60.83,155199.0,50.94,51.2171,50.9148,51.0911,155199.0
2018-03-26 15:30:00,60.83,60.96,60.74,60.87,639803.0,51.0911,51.2003,51.0156,51.1247,639803.0
2018-03-27 09:30:00,61.09,61.42,60.66,61.22,204205.0,51.3095,51.5867,50.9484,51.4187,204205.0
2018-03-27 10:00:00,61.22,61.25,60.83,61.09,187514.0,51.4187,51.4439,51.0911,51.3095,187514.0
2018-03-27 10:30:00,61.05,61.18,60.86,61.1,156227.0,51.2759,51.3851,51.1163,51.3179,156227.0
2018-03-27 11:00:00,61.1,61.25,60.89,61.19,150994.0,51.3179,51.4439,51.1415,51.3935,150994.0
2018-03-27 11:30:00,61.21,61.43,61.15,61.33,162226.0,51.4103,51.5951,51.3599,51.5111,162226.0
2018-03-27 12:00:00,61.34,61.35,61.1,61.11,144823.0,51.5195,51.5279,51.3179,51.3263,144823.0
2018-03-27 12:30:00,61.1,61.26,61.0,61.26,81795.0,51.3179,51.4523,51.2339,51.4523,81795.0
2018-03-27 13:00:00,61.26,61.38,61.18,61.19,60230.0,51.4523,51.5531,51.3851,51.3935,60230.0
2018-03-27 13:30:00,61.18,61.24,60.99,61.12,53853.0,51.3851,51.4355,51.2255,51.3347,53853.0
2018-03-27 14:00:00,61.11,61.21,60.92,60.96,101962.0,51.3263,51.4103,51.1667,51.2003,101962.0
2018-03-27 14:30:00,60.97,61.1,60.72,60.73,87757.0,51.2087,51.3179,50.9988,51.0072,87757.0
2018-03-27 15:00:00,60.73,60.76,60.32,60.34,237442.0,51.0072,51.0324,50.6628,50.6796,237442.0
2018-03-27 15:30:00,60.34,60.43,59.93,60.28,664886.0,50.6796,50.7552,50.3352,50.6292,664886.0
2018-03-28 09:30:00,60.35,60.71,60.31,60.71,152099.0,50.688,50.9904,50.6544,50.9904,152099.0
2018-03-28 10:00:00,60.74,60.78,60.17,60.22,111356.0,51.0156,51.0491,50.5368,50.5788,111356.0
2018-03-28 10:30:00,60.26,60.3,59.78,60.14,538279.0,50.6124,50.646,50.2092,50.5116,538279.0
2018-03-28 11:00:00,60.16,60.5,60.16,60.38,164264.0,50.5284,50.814,50.5284,50.7132,164264.0
2018-03-28 11:30:00,60.38,60.63,60.26,60.46,188944.0,50.7132,50.9232,50.6124,50.7804,188944.0
2018-03-28 12:00:00,60.48,60.87,60.44,60.6,97176.0,50.7972,51.1247,50.7636,50.898,97176.0
2018-03-28 12:30:00,60.6,60.6,60.32,60.32,93582.0,50.898,50.898,50.6628,50.6628,93582.0
2018-03-28 13:00:00,60.35,60.52,60.24,60.46,173836.0,50.688,50.8308,50.5956,50.7804,173836.0
2018-03-28 13:30:00,60.47,60.72,60.34,60.64,104153.0,50.7888,50.9988,50.6796,50.9316,104153.0
2018-03-28 14:00:00,60.65,60.77,60.49,60.63,91153.0,50.94,51.0407,50.8056,50.9232,91153.0
2018-03-28 14:30:00,60.61,60.83,60.55,60.55,144598.0,50.9064,51.0911,50.856,50.856,144598.0
2018-03-28 15:00:00,60.54,60.6,60.28,60.57,169556.0,50.8476,50.898,50.6292,50.8728,169556.0
2018-03-28 15:30:00,60.56,60.79,60.4,60.44,476067.0,50.8644,51.0575,50.73,50.7636,476067.0
2018-03-29 09:30:00,60.77,60.89,60.44,60.77,132101.0,51.0407,51.1415,50.7636,51.0407,132101.0
2018-03-29 10:00:00,60.78,61.23,60.74,61.21,152164.0,51.0491,51.4271,51.0156,51.4103,152164.0
2018-03-29 10:30:00,61.21,61.38,60.86,61.34,123482.0,51.4103,51.5531,51.1163,51.5195,123482.0
2018-03-29 11:00:00,61.34,61.46,61.19,61.25,90656.0,51.5195,51.6203,51.3935,51.4439,90656.0
2018-03-29 11:30:00,61.25,61.26,61.01,61.22,164414.0,51.4439,51.4523,51.2423,51.4187,164414.0
2018-03-29 12:00:00,61.23,61.26,61.09,61.23,81213.0,51.4271,51.4523,51.3095,51.4271,81213.0
2018-03-29 12:30:00,61.24,61.26,61.13,61.23,70299.0,51.4355,51.4523,51.3431,51.4271,70299.0
2018-03-29 13:00:00,61.23,61.34,61.07,61.22,98367.0,51.4271,51.5195,51.2927,51.4187,98367.0
2018-03-29 13:30:00,61.2,61.3,61.07,61.23,63075.0,51.4019,51.4859,51.2927,51.4271,63075.0
2018-03-29 14:00:00,61.23,61.43,61.14,61.26,72965.0,51.4271,51.5951,51.3515,51.4523,72965.0
2018-03-29 14:30:00,61.25,61.41,61.17,61.24,293283.0,51.4439,51.5783,51.3767,51.4355,293283.0
2018-03-29 15:00:00,61.24,61.33,60.99,61.05,373814.0,51.4355,51.5111,51.2255,51.2759,373814.0
2018-03-29 15:30:00,61.05,61.17,60.85,60.91,415511.0,51.2759,51.3767,51.1079,51.1583,415511.0
2018-04-02 09:30:00,60.99,61.27,60.72,60.95,170232.0,51.2255,51.4607,50.9988,51.1919,170232.0
2018-04-02 10:00:00,60.92,60.97,60.67,60.69,60466.0,51.1667,51.2087,50.9568,50.9736,60466.0
2018-04-02 10:30:00,60.68,60.7,60.33,60.4,175220.0,50.9652,50.982,50.6712,50.73,175220.0
2018-04-02 11:00:00,60.39,60.41,60.23,60.38,106409.0,50.7216,50.7384,50.5872,50.7132,106409.0
2018-04-02 11:30:00,60.38,60.43,59.94,60.06,146870.0,50.7132,50.7552,50.3436,50.4444,146870.0
2018-04-02 12:00:00,60.05,60.08,59.75,59.89,156661.0,50.436,50.4612,50.1841,50.3016,156661.0
2018-04-02 12:30:00,59.9,60.04,59.7,59.72,130655.0,50.31,50.4276,50.1421,50.1589,130655.0
2018-04-02 13:00:00,59.72,59.8,59.39,59.42,83645.0,50.1589,50.226,49.8817,49.9069,83645.0
2018-04-02 13:30:00,59.41,59.62,59.33,59.35,136361.0,49.8985,50.0749,49.8313,49.8481,136361.0
2018-04-02 14:00:00,59.34,59.6,59.17,59.49,215435.0,49.8397,50.0581,49.6969,49.9657,215435.0
2018-04-02 14:30:00,59.45,59.63,59.31,59.57,92944.0,49.9321,50.0833,49.8145,50.0329,92944.0
2018-04-02 15:00:00,59.58,59.72,59.39,59.42,160842.0,50.0413,50.1589,49.8817,49.9069,160842.0
2018-04-02 15:30:00,59.43,59.99,59.31,59.81,727977.0,49.9153,50.3856,49.8145,50.2344,727977.0
2018-04-03 09:30:00,60.07,60.34,59.85,60.34,321454.0,50.4528,50.6796,50.268,50.6796,321454.0
2018-04-03 10:00:00,60.34,60.55,60.22,60.44,295656.0,50.6796,50.856,50.5788,50.7636,295656.0
2018-04-03 10:30:00,60.44,60.79,60.37,60.7,294332.0,50.7636,51.0575,50.7048,50.982,294332.0
2018-04-03 11:00:00,60.7,60.71,60.51,60.52,102094.0,50.982,50.9904,50.8224,50.8308,102094.0
2018-04-03 11:30:00,60.5,60.54,60.3,60.36,110983.0,50.814,50.8476,50.646,50.6964,110983.0
2018-04-03 12:00:00,60.37,60.44,60.27,60.4,148002.0,50.7048,50.7636,50.6208,50.73,148002.0
2018-04-03 12:30:00,60.39,60.49,60.38,60.46,83852.0,50.7216,50.8056,50.7132,50.7804,83852.0
2018-04-03 13:00:00,60.45,60.62,60.37,60.59,93556.0,50.772,50.9148,50.7048,50.8896,93556.0
2018-04-03 13:30:00,60.59,60.63,60.41,60.44,113442.0,50.8896,50.9232,50.7384,50.7636,113442.0
2018-04-03 14:00:00,60.45,60.45,60.24,60.28,144950.0,50.772,50.772,50.5956,50.6292,144950.0
2018-04-03 14:30:00,60.28,60.56,60.13,60.51,189150.0,50.6292,50.8644,50.5032,50.8224,189150.0
2018-04-03 15:00:00,60.51,60.96,60.49,60.87,288248.0,50.8224,51.2003,50.8056,51.1247,288248.0
2018-04-03 15:30:00,60.87,60.87,60.57,60.69,550576.0,51.1247,51.1247,50.8728,50.9736,550576.0
2018-04-04 09:30:00,60.13,60.99,60.04,60.97,188589.0,50.5032,51.2255,50.4276,51.2087,188589.0
2018-04-04 10:00:00,60.97,61.11,60.77,60.89,246898.0,51.2087,51.3263,51.0407,51.1415,246898.0
2018-04-04 10:30:00,60.91,60.96,60.74,60.88,220239.0,51.1583,51.2003,51.0156,51.1331,220239.0
2018-04-04 11:00:00,60.88,60.92,60.66,60.77,143199.0,51.1331,51.1667,50.9484,51.0407,143199.0
2018-04-04 11:30:00,60.77,60.9,60.36,60.51,108891.0,51.0407,51.1499,50.6964,50.8224,108891.0
2018-04-04 12:00:00,60.52,60.68,60.44,60.6,128145.0,50.8308,50.9652,50.7636,50.898,128145.0
2018-04-04 12:30:00,60.61,60.69,60.48,60.67,75263.0,50.9064,50.9736,50.7972,50.9568,75263.0
2018-04-04 13:00:00,60.66,60.73,60.6,60.73,110192.0,50.9484,51.0072,50.898,51.0072,110192.0
2018-04-04 13:30:00,60.73,60.75,60.64,60.7,185834.0,51.0072,51.024,50.9316,50.982,185834.0
2018-04-04 14:00:00,60.71,61.24,60.68,61.23,179685.0,50.9904,51.4355,50.9652,51.4271,179685.0
2018-04-04 14:30:00,61.23,61.41,61.1,61.32,156136.0,51.4271,51.5783,51.3179,51.5027,156136.0
2018-04-04 15:00:00,61.31,61.35,61.17,61.3,285306.0,51.4943,51.5279,51.3767,51.4859,285306.0
2018-04-04 15:30:00,61.31,61.55,61.23,61.4,372314.0,51.4943,51.6959,51.4271,51.5699,372314.0
2018-04-05 09:30:00,61.65,61.97,61.24,61.45,387467.0,51.7799,52.0486,51.4355,51.6119,387467.0
2018-04-05 10:00:00,61.46,61.53,61.33,61.39,211824.0,51.6203,51.6791,51.5111,51.5615,211824.0
2018-04-05 10:30:00,61.38,61.41,61.16,61.16,183411.0,51.5531,51.5783,51.3683,51.3683,183411.0
2018-04-05 11:00:00,61.16,61.59,61.16,61.5,171712.0,51.3683,51.7295,51.3683,51.6539,171712.0
2018-04-05 11:30:00,61.48,61.53,61.36,61.47,164503.0,51.6371,51.6791,51.5363,51.6287,164503.0
2018-04-05 12:00:00,61.48,61.61,61.39,61.44,84386.0,51.6371,51.7463,51.5615,51.6035,84386.0
2018-04-05 12:30:00,61.45,61.47,61.23,61.36,50567.0,51.6119,51.6287,51.4271,51.5363,50567.0
2018-04-05 13:00:00,61.37,61.42,61.19,61.24,51418.0,51.5447,51.5867,51.3935,51.4355,51418.0
2018-04-05 13:30:00,61.23,61.29,61.05,61.22,65263.0,51.4271,51.4775,51.2759,51.4187,65263.0
2018-04-05 14:00:00,61.23,61.34,61.17,61.27,76986.0,51.4271,51.5195,51.3767,51.4607,76986.0
2018-04-05 14:30:00,61.26,61.56,61.26,61.56,93280.0,51.4523,51.7043,51.4523,51.7043,93280.0
2018-04-05 15:00:00,61.57,61.59,61.42,61.44,142941.0,51.7127,51.7295,51.5867,51.6035,142941.0
2018-04-05 15:30:00,61.44,61.44,61.25,61.25,342710.0,51.6035,51.6035,51.4439,51.4439,342710.0
2018-04-06 09:30:00,60.86,61.23,60.75,61.17,172709.0,51.1163,51.4271,51.024,51.3767,172709.0
2018-04-06 10:00:00,61.18,61.39,61.1,61.23,167295.0,51.3851,51.5615,51.3179,51.4271,167295.0
2018-04-06 10:30:00,61.24,61.25,60.87,60.9,51797.0,51.4355,51.4439,51.1247,51.1499,51797.0
2018-04-06 11:00:00,60.88,60.94,60.73,60.85,70843.0,51.1331,51.1835,51.0072,51.1079,70843.0
2018-04-06 11:30:00,60.86,61.07,60.86,61.03,56254.0,51.1163,51.2927,51.1163,51.2591,56254.0
2018-04-06 12:00:00,61.02,61.05,60.8,60.83,50477.0,51.2507,51.2759,51.0659,51.0911,50477.0
2018-04-06 12:30:00,60.82,61.14,60.82,61.11,58482.0,51.0827,51.3515,51.0827,51.3263,58482.0
2018-04-06 13:00:00,61.09,61.1,60.78,60.9,119159.0,51.3095,51.3179,51.0491,51.1499,119159.0
2018-04-06 13:30:00,60.91,60.97,60.44,60.44,155491.0,51.1583,51.2087,50.7636,50.7636,155491.0
2018-04-06 14:00:00,60.43,60.44,60.08,60.1,152848.0,50.7552,50.7636,50.4612,50.478,152848.0
2018-04-06 14:30:00,60.1,60.18,59.78,59.86,154376.0,50.478,50.5452,50.2092,50.2764,154376.0
2018-04-06 15:00:00,59.87,59.93,59.7,59.79,343382.0,50.2848,50.3352,50.1421,50.2176,343382.0
2018-04-06 15:30:00,59.77,60.16,59.76,60.03,697752.0,50.2008,50.5284,50.1924,50.4192,697752.0
2018-04-09 09:30:00,60.4,60.41,59.89,60.05,274918.0,50.73,50.7384,50.3016,50.436,274918.0
2018-04-09 10:00:00,60.04,60.35,60.02,60.23,194424.0,50.4276,50.688,50.4108,50.5872,194424.0
2018-04-09 10:30:00,60.24,60.36,60.18,60.28,195778.0,50.5956,50.6964,50.5452,50.6292,195778.0
2018-04-09 11:00:00,60.28,60.48,60.22,60.29,111345.0,50.6292,50.7972,50.5788,50.6376,111345.0
2018-04-09 11:30:00,60.31,60.64,60.29,60.5,92861.0,50.6544,50.9316,50.6376,50.814,92861.0
2018-04-09 12:00:00,60.49,60.57,60.43,60.54,93661.0,50.8056,50.8728,50.7552,50.8476,93661.0
2018-04-09 12:30:00,60.54,60.64,60.41,60.6,76871.0,50.8476,50.9316,50.7384,50.898,76871.0
2018-04-09 13:00:00,60.6,60.77,60.58,60.74,88728.0,50.898,51.0407,50.8812,51.0156,88728.0
2018-04-09 13:30:00,60.76,60.9,60.71,60.87,121037.0,51.0324,51.1499,50.9904,51.1247,121037.0
2018-04-09 14:00:00,60.87,60.88,60.62,60.67,84941.0,51.1247,51.1331,50.9148,50.9568,84941.0
2018-04-09 14:30:00,60.67,60.74,60.54,60.74,137854.0,50.9568,51.0156,50.8476,51.0156,137854.0
2018-04-09 15:00:00,60.74,60.75,60.35,60.41,237360.0,51.0156,51.024,50.688,50.7384,237360.0
2018-04-09 15:30:00,60.4,60.48,59.96,60.0,552603.0,50.73,50.7972,50.3604,50.394,552603.0
2018-04-10 09:30:00,60.81,60.89,60.59,60.65,333542.0,51.0743,51.1415,50.8896,50.94,333542.0
2018-04-10 10:00:00,60.67,60.83,60.61,60.74,133774.0,50.9568,51.0911,50.9064,51.0156,133774.0
2018-04-10 10:30:00,60.75,60.98,60.75,60.81,135098.0,51.024,51.2171,51.024,51.0743,135098.0
2018-04-10 11:00:00,60.81,60.97,60.67,60.7,111147.0,51.0743,51.2087,50.9568,50.982,111147.0
2018-04-10 11:30:00,60.71,60.94,60.52,60.7,74140.0,50.9904,51.1835,50.8308,50.982,74140.0
2018-04-10 12:00:00,60.71,60.81,60.37,60.53,82943.0,50.9904,51.0743,50.7048,50.8392,82943.0
2018-04-10 12:30:00,60.51,60.68,60.45,60.46,82302.0,50.8224,50.9652,50.772,50.7804,82302.0
2018-04-10 13:00:00,60.45,60.58,60.43,60.53,115290.0,50.772,50.8812,50.7552,50.8392,115290.0
2018-04-10 13:30:00,60.55,60.71,60.48,60.66,94428.0,50.856,50.9904,50.7972,50.9484,94428.0
2018-04-10 14:00:00,60.69,60.72,60.53,60.54,130989.0,50.9736,50.9988,50.8392,50.8476,130989.0
2018-04-10 14:30:00,60.55,60.63,60.33,60.63,75505.0,50.856,50.9232,50.6712,50.9232,75505.0
2018-04-10 15:00:00,60.63,60.68,60.45,60.5,163469.0,50.9232,50.9652,50.772,50.814,163469.0
2018-04-10 15:30:00,60.5,60.6,60.32,60.39,611976.0,50.814,50.898,50.6628,50.7216,611976.0
2018-04-11 09:30:00,59.96,60.18,59.81,60.12,148976.0,50.3604,50.5452,50.2344,50.4948,148976.0
2018-04-11 10:00:00,60.1,60.28,60.06,60.25,121646.0,50.478,50.6292,50.4444,50.604,121646.0
2018-04-11 10:30:00,60.26,60.33,59.89,59.94,89762.0,50.6124,50.6712,50.3016,50.3436,89762.0
2018-04-11 11:00:00,59.94,60.01,59.85,59.94,87781.0,50.3436,50.4024,50.268,50.3436,87781.0
2018-04-11 11:30:00,59.91,60.06,59.91,59.99,110761.0,50.3184,50.4444,50.3184,50.3856,110761.0
2018-04-11 12:00:00,59.99,60.14,59.99,60.07,113571.0,50.3856,50.5116,50.3856,50.4528,113571.0
2018-04-11 12:30:00,60.07,60.14,59.99,60.06,94845.0,50.4528,50.5116,50.3856,50.4444,94845.0
2018-04-11 13:00:00,60.08,60.16,60.02,60.11,116318.0,50.4612,50.5284,50.4108,50.4864,116318.0
2018-04-11 13:30:00,60.11,60.19,60.04,60.15,64154.0,50.4864,50.5536,50.4276,50.52,64154.0
2018-04-11 14:00:00,60.16,60.16,59.97,60.06,90234.0,50.5284,50.5284,50.3688,50.4444,90234.0
2018-04-11 14:30:00,60.05,60.11,59.95,60.0,113242.0,50.436,50.4864,50.352,50.394,113242.0
2018-04-11 15:00:00,60.0,60.05,59.85,60.0,155877.0,50.394,50.436,50.268,50.394,155877.0
2018-04-11 15:30:00,60.0,60.05,59.92,60.0,517840.0,50.394,50.436,50.3268,50.394,517840.0
2018-04-12 09:30:00,60.39,60.67,60.22,60.48,176569.0,50.7216,50.9568,50.5788,50.7972,176569.0
2018-04-12 10:00:00,60.46,60.56,60.41,60.41,68430.0,50.7804,50.8644,50.7384,50.7384,68430.0
2018-04-12 10:30:00,60.41,60.53,60.26,60.36,58586.0,50.7384,50.8392,50.6124,50.6964,58586.0
2018-04-12 11:00:00,60.33,60.63,60.3,60.59,214584.0,50.6712,50.9232,50.646,50.8896,214584.0
2018-04-12 11:30:00,60.58,60.64,60.5,60.54,119760.0,50.8812,50.9316,50.814,50.8476,119760.0
2018-04-12 12:00:00,60.55,60.67,60.54,60.64,168710.0,50.856,50.9568,50.8476,50.9316,168710.0
2018-04-12 12:30:00,60.63,60.75,60.61,60.68,80117.0,50.9232,51.024,50.9064,50.9652,80117.0
2018-04-12 13:00:00,60.68,60.71,60.34,60.36,55345.0,50.9652,50.9904,50.6796,50.6964,55345.0
2018-04-12 13:30:00,60.37,60.55,60.37,60.42,56931.0,50.7048,50.856,50.7048,50.7468,56931.0
2018-04-12 14:00:00,60.42,60.58,60.42,60.51,152396.0,50.7468,50.8812,50.7468,50.8224,152396.0
2018-04-12 14:30:00,60.53,60.61,60.51,60.6,68924.0,50.8392,50.9064,50.8224,50.898,68924.0
2018-04-12 15:00:00,60.61,60.76,60.51,60.72,142710.0,50.9064,51.0324,50.8224,50.9988,142710.0
2018-04-12 15:30:00,60.71,60.72,60.48,60.5,366527.0,50.9904,50.9988,50.7972,50.814,366527.0
2018-04-13 09:30:00,60.92,60.98,60.63,60.71,161524.0,51.1667,51.2171,50.9232,50.9904,161524.0
2018-04-13 10:00:00,60.7,60.73,60.32,60.39,87959.0,50.982,51.0072,50.6628,50.7216,87959.0
2018-04-13 10:30:00,60.39,60.57,60.34,60.37,92381.0,50.7216,50.8728,50.6796,50.7048,92381.0
2018-04-13 11:00:00,60.35,60.46,60.29,60.44,56576.0,50.688,50.7804,50.6376,50.7636,56576.0
2018-04-13 11:30:00,60.43,60.56,60.36,60.5,100639.0,50.7552,50.8644,50.6964,50.814,100639.0
2018-04-13 12:00:00,60.49,60.54,60.34,60.41,50781.0,50.8056,50.8476,50.6796,50.7384,50781.0
2018-04-13 12:30:00,60.41,60.41,60.18,60.34,125801.0,50.7384,50.7384,50.5452,50.6796,125801.0
2018-04-13 13:00:00,60.33,60.46,60.16,60.45,151792.0,50.6712,50.7804,50.5284,50.772,151792.0
2018-04-13 13:30:00,60.44,60.46,60.29,60.44,165641.0,50.7636,50.7804,50.6376,50.7636,165641.0
2018-04-13 14:00:00,60.44,60.45,60.26,60.31,75978.0,50.7636,50.772,50.6124,50.6544,75978.0
2018-04-13 14:30:00,60.3,60.32,60.12,60.14,98634.0,50.646,50.6628,50.4948,50.5116,98634.0
2018-04-13 15:00:00,60.14,60.14,59.92,59.99,202498.0,50.5116,50.5116,50.3268,50.3856,202498.0
2018-04-13 15:30:00,59.98,60.26,59.95,60.06,757051.0,50.3772,50.6124,50.352,50.4444,757051.0
2018-04-16 09:30:00,60.58,60.73,60.46,60.68,171388.0,50.8812,51.0072,50.7804,50.9652,171388.0
2018-04-16 10:00:00,60.69,60.87,60.61,60.82,168605.0,50.9736,51.1247,50.9064,51.0827,168605.0
2018-04-16 10:30:00,60.82,61.24,60.79,61.15,356842.0,51.0827,51.4355,51.0575,51.3599,356842.0
2018-04-16 11:00:00,61.15,61.42,61.08,61.38,337425.0,51.3599,51.5867,51.3011,51.5531,337425.0
2018-04-16 11:30:00,61.4,61.4,61.16,61.17,231185.0,51.5699,51.5699,51.3683,51.3767,231185.0
2018-04-16 12:00:00,61.18,61.22,61.0,61.07,123489.0,51.3851,51.4187,51.2339,51.2927,123489.0
2018-04-16 12:30:00,61.07,61.1,60.91,61.04,276376.0,51.2927,51.3179,51.1583,51.2675,276376.0
2018-04-16 13:00:00,61.05,61.19,61.02,61.05,169789.0,51.2759,51.3935,51.2507,51.2759,169789.0
2018-04-16 13:30:00,61.05,61.24,61.0,61.03,149458.0,51.2759,51.4355,51.2339,51.2591,149458.0
2018-04-16 14:00:00,61.02,61.08,60.96,61.05,108942.0,51.2507,51.3011,51.2003,51.2759,108942.0
2018-04-16 14:30:00,61.04,61.19,60.93,61.02,146040.0,51.2675,51.3935,51.1751,51.2507,146040.0
2018-04-16 15:00:00,61.01,61.24,60.96,61.24,246925.0,51.2423,51.4355,51.2003,51.4355,246925.0
2018-04-16 15:30:00,61.24,61.24,60.87,60.96,737037.0,51.4355,51.4355,51.1247,51.2003,737037.0
2018-04-17 09:30:00,61.45,62.51,61.01,62.28,807734.0,51.6119,52.5022,51.2423,52.309,807734.0
2018-04-17 10:00:00,62.28,62.78,62.13,62.59,572093.0,52.309,52.7289,52.183,52.5694,572093.0
2018-04-17 10:30:00,62.57,62.7,62.39,62.57,315877.0,52.5526,52.6618,52.4014,52.5526,315877.0
2018-04-17 11:00:00,62.58,62.58,62.2,62.34,121699.0,52.561,52.561,52.2418,52.3594,121699.0
2018-04-17 11:30:00,62.34,62.52,62.28,62.32,114790.0,52.3594,52.5106,52.309,52.3426,114790.0
2018-04-17 12:00:00,62.32,62.34,62.04,62.1,94231.0,52.3426,52.3594,52.1074,52.1578,94231.0
2018-04-17 12:30:00,62.1,62.16,61.93,61.95,94792.0,52.1578,52.2082,52.015,52.0318,94792.0
2018-04-17 13:00:00,61.94,62.08,61.89,62.08,79368.0,52.0234,52.141,51.9814,52.141,79368.0
2018-04-17 13:30:00,62.09,62.34,62.03,62.34,107119.0,52.1494,52.3594,52.099,52.3594,107119.0
2018-04-17 14:00:00,62.33,62.36,62.13,62.17,200182.0,52.351,52.3762,52.183,52.2166,200182.0
2018-04-17 14:30:00,62.18,62.41,62.13,62.39,275284.0,52.225,52.4182,52.183,52.4014,275284.0
2018-04-17 15:00:00,62.38,62.63,62.31,62.46,368451.0,52.393,52.603,52.3342,52.4602,368451.0
2018-04-17 15:30:00,62.46,62.54,62.27,62.28,1160168.0,52.4602,52.5274,52.3006,52.309,1160168.0
2018-04-18 09:30:00,62.39,62.43,61.72,61.95,229857.0,52.4014,52.435,51.8387,52.0318,229857.0
2018-04-18 10:00:00,61.94,62.0,61.51,61.59,172396.0,52.0234,52.0738,51.6623,51.7295,172396.0
2018-04-18 10:30:00,61.59,61.59,61.42,61.46,131916.0,51.7295,51.7295,51.5867,51.6203,131916.0
2018-04-18 11:00:00,61.46,61.46,61.12,61.38,212994.0,51.6203,51.6203,51.3347,51.5531,212994.0
2018-04-18 11:30:00,61.37,61.37,61.15,61.25,139851.0,51.5447,51.5447,51.3599,51.4439,139851.0
2018-04-18 12:00:00,61.24,61.37,61.13,61.19,70009.0,51.4355,51.5447,51.3431,51.3935,70009.0
2018-04-18 12:30:00,61.19,61.19,60.9,61.0,100253.0,51.3935,51.3935,51.1499,51.2339,100253.0
2018-04-18 13:00:00,61.0,61.08,60.93,60.93,123015.0,51.2339,51.3011,51.1751,51.1751,123015.0
2018-04-18 13:30:00,60.93,60.97,60.84,60.85,98693.0,51.1751,51.2087,51.0995,51.1079,98693.0
2018-04-18 14:00:00,60.87,61.02,60.83,61.01,130969.0,51.1247,51.2507,51.0911,51.2423,130969.0
2018-04-18 14:30:00,61.02,61.31,60.99,61.24,450741.0,51.2507,51.4943,51.2255,51.4355,450741.0
2018-04-18 15:00:00,61.24,61.37,61.22,61.31,191563.0,51.4355,51.5447,51.4187,51.4943,191563.0
2018-04-18 15:30:00,61.3,61.35,61.14,61.18,545420.0,51.4859,51.5279,51.3515,51.3851,545420.0
2018-04-19 09:30:00,61.18,61.74,61.18,61.4,156891.0,51.3851,51.8555,51.3851,51.5699,156891.0
2018-04-19 10:00:00,61.4,61.63,61.37,61.43,280191.0,51.5699,51.7631,51.5447,51.5951,280191.0
2018-04-19 10:30:00,61.43,61.5,61.1,61.2,112372.0,51.5951,51.6539,51.3179,51.4019,112372.0
2018-04-19 11:00:00,61.21,61.22,61.11,61.2,206260.0,51.4103,51.4187,51.3263,51.4019,206260.0
2018-04-19 11:30:00,61.19,61.31,61.09,61.15,107382.0,51.3935,51.4943,51.3095,51.3599,107382.0
2018-04-19 12:00:00,61.14,61.18,61.07,61.13,222292.0,51.3515,51.3851,51.2927,51.3431,222292.0
2018-04-19 12:30:00,61.13,61.17,61.03,61.12,133549.0,51.3431,51.3767,51.2591,51.3347,133549.0
2018-04-19 13:00:00,61.12,61.15,60.86,60.98,97880.0,51.3347,51.3599,51.1163,51.2171,97880.0
2018-04-19 13:30:00,60.99,61.15,60.97,61.1,68961.0,51.2255,51.3599,51.2087,51.3179,68961.0
2018-04-19 14:00:00,61.09,61.16,60.9,60.91,198892.0,51.3095,51.3683,51.1499,51.1583,198892.0
2018-04-19 14:30:00,60.91,61.13,60.9,61.05,108050.0,51.1583,51.3431,51.1499,51.2759,108050.0
2018-04-19 15:00:00,61.06,61.11,60.88,60.9,149703.0,51.2843,51.3263,51.1331,51.1499,149703.0
2018-04-19 15:30:00,60.88,61.18,60.88,61.12,571217.0,51.1331,51.3851,51.1331,51.3347,571217.0
2018-04-20 09:30:00,61.23,61.39,61.17,61.28,519678.0,51.4271,51.5615,51.3767,51.4691,519678.0
2018-04-20 10:00:00,61.27,61.33,61.18,61.3,161532.0,51.4607,51.5111,51.3851,51.4859,161532.0
2018-04-20 10:30:00,61.3,61.37,61.19,61.19,185689.0,51.4859,51.5447,51.3935,51.3935,185689.0
2018-04-20 11:00:00,61.18,61.18,60.86,60.87,88388.0,51.3851,51.3851,51.1163,51.1247,88388.0
2018-04-20 11:30:00,60.87,61.03,60.86,60.9,79932.0,51.1247,51.2591,51.1163,51.1499,79932.0
2018-04-20 12:00:00,60.91,60.93,60.81,60.87,61736.0,51.1583,51.1751,51.0743,51.1247,61736.0
2018-04-20 12:30:00,60.87,61.02,60.81,61.0,48048.0,51.1247,51.2507,51.0743,51.2339,48048.0
2018-04-20 13:00:00,61.0,61.12,60.94,61.12,49100.0,51.2339,51.3347,51.1835,51.3347,49100.0
2018-04-20 13:30:00,61.12,61.19,61.11,61.13,38210.0,51.3347,51.3935,51.3263,51.3431,38210.0
2018-04-20 14:00:00,61.13,61.16,61.01,61.03,80767.0,51.3431,51.3683,51.2423,51.2591,80767.0
2018-04-20 14:30:00,61.03,61.07,60.9,60.95,86478.0,51.2591,51.2927,51.1499,51.1919,86478.0
2018-04-20 15:00:00,60.95,60.96,60.8,60.9,72688.0,51.1919,51.2003,51.0659,51.1499,72688.0
2018-04-20 15:30:00,60.89,61.07,60.81,61.06,393049.0,51.1415,51.2927,51.0743,51.2843,393049.0
2018-04-23 09:30:00,61.5,61.59,61.13,61.24,215565.0,51.6539,51.7295,51.3431,51.4355,215565.0
2018-04-23 10:00:00,61.26,61.33,61.11,61.11,109482.0,51.4523,51.5111,51.3263,51.3263,109482.0
2018-04-23 10:30:00,61.11,61.16,60.96,61.06,100753.0,51.3263,51.3683,51.2003,51.2843,100753.0
2018-04-23 11:00:00,61.07,61.22,60.97,61.2,59906.0,51.2927,51.4187,51.2087,51.4019,59906.0
2018-04-23 11:30:00,61.2,61.22,60.99,61.16,129663.0,51.4019,51.4187,51.2255,51.3683,129663.0
2018-04-23 12:00:00,61.17,61.21,61.05,61.09,47033.0,51.3767,51.4103,51.2759,51.3095,47033.0
2018-04-23 12:30:00,61.09,61.13,61.0,61.05,50763.0,51.3095,51.3431,51.2339,51.2759,50763.0
2018-04-23 13:00:00,61.06,61.19,61.04,61.18,121727.0,51.2843,51.3935,51.2675,51.3851,121727.0
2018-04-23 13:30:00,61.17,61.32,61.05,61.32,78523.0,51.3767,51.5027,51.2759,51.5027,78523.0
2018-04-23 14:00:00,61.32,61.36,61.04,61.15,84919.0,51.5027,51.5363,51.2675,51.3599,84919.0
2018-04-23 14:30:00,61.13,61.19,61.04,61.07,87341.0,51.3431,51.3935,51.2675,51.2927,87341.0
2018-04-23 15:00:00,61.06,61.24,61.06,61.21,115143.0,51.2843,51.4355,51.2843,51.4103,115143.0
2018-04-23 15:30:00,61.21,61.24,61.01,61.22,317535.0,51.4103,51.4355,51.2423,51.4187,317535.0
2018-04-24 09:30:00,61.33,61.49,61.11,61.24,196100.0,51.5111,51.6455,51.3263,51.4355,196100.0
2018-04-24 10:00:00,61.25,61.36,61.19,61.19,132939.0,51.4439,51.5363,51.3935,51.3935,132939.0
2018-04-24 10:30:00,61.18,61.33,61.06,61.26,66489.0,51.3851,51.5111,51.2843,51.4523,66489.0
2018-04-24 11:00:00,61.26,61.48,61.12,61.48,68475.0,51.4523,51.6371,51.3347,51.6371,68475.0
2018-04-24 11:30:00,61.48,61.49,61.25,61.26,90020.0,51.6371,51.6455,51.4439,51.4523,90020.0
2018-04-24 12:00:00,61.24,61.28,60.98,61.03,54392.0,51.4355,51.4691,51.2171,51.2591,54392.0
2018-04-24 12:30:00,61.02,61.03,60.77,60.78,62138.0,51.2507,51.2591,51.0407,51.0491,62138.0
2018-04-24 13:00:00,60.78,60.95,60.69,60.71,93349.0,51.0491,51.1919,50.9736,50.9904,93349.0
2018-04-24 13:30:00,60.71,60.72,60.38,60.46,203161.0,50.9904,50.9988,50.7132,50.7804,203161.0
2018-04-24 14:00:00,60.45,60.51,60.28,60.33,107269.0,50.772,50.8224,50.6292,50.6712,107269.0
2018-04-24 14:30:00,60.32,60.51,60.26,60.46,107624.0,50.6628,50.8224,50.6124,50.7804,107624.0
2018-04-24 15:00:00,60.46,60.69,60.45,60.59,155966.0,50.7804,50.9736,50.772,50.8896,155966.0
2018-04-24 15:30:00,60.58,60.76,60.45,60.71,465394.0,50.8812,51.0324,50.772,50.9904,465394.0
2018-04-25 09:30:00,60.8,60.97,60.23,60.33,134353.0,51.0659,51.2087,50.5872,50.6712,134353.0
2018-04-25 10:00:00,60.33,60.34,59.98,60.09,151265.0,50.6712,50.6796,50.3772,50.4696,151265.0
2018-04-25 10:30:00,60.1,60.34,60.09,60.18,123556.0,50.478,50.6796,50.4696,50.5452,123556.0
2018-04-25 11:00:00,60.17,60.23,59.96,60.08,106881.0,50.5368,50.5872,50.3604,50.4612,106881.0
2018-04-25 11:30:00,60.08,60.17,60.01,60.02,130864.0,50.4612,50.5368,50.4024,50.4108,130864.0
2018-04-25 12:00:00,60.01,60.21,60.0,60.21,195078.0,50.4024,50.5704,50.394,50.5704,195078.0
2018-04-25 12:30:00,60.2,60.29,60.16,60.26,76536.0,50.562,50.6376,50.5284,50.6124,76536.0
2018-04-25 13:00:00,60.26,60.39,60.19,60.2,59111.0,50.6124,50.7216,50.5536,50.562,59111.0
2018-04-25 13:30:00,60.22,60.33,60.2,60.33,55545.0,50.5788,50.6712,50.562,50.6712,55545.0
2018-04-25 14:00:00,60.33,60.36,60.21,60.34,170881.0,50.6712,50.6964,50.5704,50.6796,170881.0
2018-04-25 14:30:00,60.34,60.68,60.33,60.64,122865.0,50.6796,50.9652,50.6712,50.9316,122865.0
2018-04-25 15:00:00,60.66,60.67,60.5,60.52,163252.0,50.9484,50.9568,50.814,50.8308,163252.0
2018-04-25 15:30:00,60.51,60.56,60.08,60.3,717657.0,50.8224,50.8644,50.4612,50.646,717657.0
2018-04-26 09:30:00,60.36,60.42,59.98,60.33,124834.0,50.6964,50.7468,50.3772,50.6712,124834.0
2018-04-26 10:00:00,60.33,60.45,60.22,60.39,76920.0,50.6712,50.772,50.5788,50.7216,76920.0
2018-04-26 10:30:00,60.4,60.64,60.4,60.58,63855.0,50.73,50.9316,50.73,50.8812,63855.0
2018-04-26 11:00:00,60.57,60.67,60.54,60.6,65045.0,50.8728,50.9568,50.8476,50.898,65045.0
2018-04-26 11:30:00,60.59,60.71,60.5,60.71,56807.0,50.8896,50.9904,50.814,50.9904,56807.0
2018-04-26 12:00:00,60.71,60.8,60.65,60.72,58284.0,50.9904,51.0659,50.94,50.9988,58284.0
2018-04-26 12:30:00,60.72,60.72,60.62,60.67,58351.0,50.9988,50.9988,50.9148,50.9568,58351.0
2018-04-26 13:00:00,60.66,60.88,60.66,60.83,49992.0,50.9484,51.1331,50.9484,51.0911,49992.0
2018-04-26 13:30:00,60.82,60.82,60.72,60.76,68489.0,51.0827,51.0827,50.9988,51.0324,68489.0
2018-04-26 14:00:00,60.75,60.78,60.66,60.7,69998.0,51.024,51.0491,50.9484,50.982,69998.0
2018-04-26 14:30:00,60.7,60.78,60.6,60.69,73305.0,50.982,51.0491,50.898,50.9736,73305.0
2018-04-26 15:00:00,60.7,60.72,60.56,60.58,82968.0,50.982,50.9988,50.8644,50.8812,82968.0
2018-04-26 15:30:00,60.58,60.66,60.5,60.61,293857.0,50.8812,50.9484,50.814,50.9064,293857.0
2018-04-27 09:30:00,60.53,60.82,60.43,60.82,90821.0,50.8392,51.0827,50.7552,51.0827,90821.0
2018-04-27 10:00:00,60.81,60.96,60.68,60.77,61594.0,51.0743,51.2003,50.9652,51.0407,61594.0
2018-04-27 10:30:00,60.76,60.76,60.51,60.54,52419.0,51.0324,51.0324,50.8224,50.8476,52419.0
2018-04-27 11:00:00,60.55,60.61,60.52,60.61,51325.0,50.856,50.9064,50.8308,50.9064,51325.0
2018-04-27 11:30:00,60.59,60.61,60.49,60.51,47873.0,50.8896,50.9064,50.8056,50.8224,47873.0
2018-04-27 12:00:00,60.51,60.69,60.51,60.69,66002.0,50.8224,50.9736,50.8224,50.9736,66002.0
2018-04-27 12:30:00,60.68,60.81,60.62,60.75,66389.0,50.9652,51.0743,50.9148,51.024,66389.0
2018-04-27 13:00:00,60.76,60.8,60.72,60.75,39766.0,51.0324,51.0659,50.9988,51.024,39766.0
2018-04-27 13:30:00,60.75,60.76,60.66,60.74,118331.0,51.024,51.0324,50.9484,51.0156,118331.0
2018-04-27 14:00:00,60.75,60.76,60.71,60.74,56675.0,51.024,51.0324,50.9904,51.0156,56675.0
2018-04-27 14:30:00,60.74,60.8,60.71,60.8,50434.0,51.0156,51.0659,50.9904,51.0659,50434.0
2018-04-27 15:00:00,60.79,60.89,60.79,60.86,109228.0,51.0575,51.1415,51.0575,51.1163,109228.0
2018-04-27 15:30:00,60.86,61.01,60.85,60.98,299458.0,51.1163,51.2423,51.1079,51.2171,299458.0
2018-04-30 09:30:00,61.1,61.22,60.95,61.09,161061.0,51.3179,51.4187,51.1919,51.3095,161061.0
2018-04-30 10:00:00,61.08,61.12,60.79,60.88,119028.0,51.3011,51.3347,51.0575,51.1331,119028.0
2018-04-30 10:30:00,60.9,61.03,60.87,60.95,99782.0,51.1499,51.2591,51.1247,51.1919,99782.0
2018-04-30 11:00:00,60.96,61.25,60.96,61.13,108627.0,51.2003,51.4439,51.2003,51.3431,108627.0
2018-04-30 11:30:00,61.12,61.15,60.9,61.03,110249.0,51.3347,51.3599,51.1499,51.2591,110249.0
2018-04-30 12:00:00,61.04,61.05,60.88,60.96,47065.0,51.2675,51.2759,51.1331,51.2003,47065.0
2018-04-30 12:30:00,60.96,60.96,60.78,60.86,40919.0,51.2003,51.2003,51.0491,51.1163,40919.0
2018-04-30 13:00:00,60.87,60.88,60.68,60.79,66869.0,51.1247,51.1331,50.9652,51.0575,66869.0
2018-04-30 13:30:00,60.8,60.84,60.74,60.82,142995.0,51.0659,51.0995,51.0156,51.0827,142995.0
2018-04-30 14:00:00,60.82,60.82,60.53,60.59,54589.0,51.0827,51.0827,50.8392,50.8896,54589.0
2018-04-30 14:30:00,60.58,60.63,60.53,60.6,61384.0,50.8812,50.9232,50.8392,50.898,61384.0
2018-04-30 15:00:00,60.6,60.61,60.41,60.44,106637.0,50.898,50.9064,50.7384,50.7636,106637.0
2018-04-30 15:30:00,60.44,60.59,60.3,60.3,375089.0,50.7636,50.8896,50.646,50.646,375089.0
2018-05-01 09:30:00,60.32,60.35,60.07,60.32,128538.0,50.6628,50.688,50.4528,50.6628,128538.0
2018-05-01 10:00:00,60.31,60.48,60.21,60.35,185563.0,50.6544,50.7972,50.5704,50.688,185563.0
2018-05-01 10:30:00,60.34,60.51,60.33,60.39,149262.0,50.6796,50.8224,50.6712,50.7216,149262.0
2018-05-01 11:00:00,60.39,60.48,60.32,60.41,119820.0,50.7216,50.7972,50.6628,50.7384,119820.0
2018-05-01 11:30:00,60.42,60.44,60.1,60.13,128392.0,50.7468,50.7636,50.478,50.5032,128392.0
2018-05-01 12:00:00,60.11,60.16,60.04,60.15,58580.0,50.4864,50.5284,50.4276,50.52,58580.0
2018-05-01 12:30:00,60.14,60.19,60.03,60.07,55506.0,50.5116,50.5536,50.4192,50.4528,55506.0
2018-05-01 13:00:00,60.07,60.07,59.92,59.96,57786.0,50.4528,50.4528,50.3268,50.3604,57786.0
2018-05-01 13:30:00,59.96,60.35,59.96,60.34,62292.0,50.3604,50.688,50.3604,50.6796,62292.0
2018-05-01 14:00:00,60.34,60.46,60.3,60.42,64415.0,50.6796,50.7804,50.646,50.7468,64415.0
2018-05-01 14:30:00,60.42,60.46,60.3,60.41,77994.0,50.7468,50.7804,50.646,50.7384,77994.0
2018-05-01 15:00:00,60.41,60.49,60.25,60.31,81601.0,50.7384,50.8056,50.604,50.6544,81601.0
2018-05-01 15:30:00,60.32,60.53,60.24,60.48,222947.0,50.6628,50.8392,50.5956,50.7972,222947.0
2018-05-02 09:30:00,60.15,60.24,58.7,58.7,322301.0,50.52,50.5956,49.3022,49.3022,322301.0
2018-05-02 10:00:00,58.72,58.72,58.15,58.25,226494.0,49.319,49.319,48.8402,48.9242,226494.0
2018-05-02 10:30:00,58.26,58.69,58.11,58.69,307268.0,48.9326,49.2938,48.8066,49.2938,307268.0
2018-05-02 11:00:00,58.67,59.18,58.56,59.17,171467.0,49.277,49.7053,49.1846,49.6969,171467.0
2018-05-02 11:30:00,59.17,59.27,58.98,59.12,152847.0,49.6969,49.7809,49.5373,49.6549,152847.0
2018-05-02 12:00:00,59.12,59.38,59.05,59.35,158583.0,49.6549,49.8733,49.5961,49.8481,158583.0
2018-05-02 12:30:00,59.35,59.47,59.23,59.44,100298.0,49.8481,49.9489,49.7473,49.9237,100298.0
2018-05-02 13:00:00,59.44,59.8,58.86,59.58,142416.0,49.9237,50.226,49.4365,50.0413,142416.0
2018-05-02 13:30:00,59.58,59.59,59.4,59.42,116162.0,50.0413,50.0497,49.8901,49.9069,116162.0
2018-05-02 14:00:00,59.42,59.74,59.4,59.72,122369.0,49.9069,50.1757,49.8901,50.1589,122369.0
2018-05-02 14:30:00,59.72,59.72,59.39,59.43,86014.0,50.1589,50.1589,49.8817,49.9153,86014.0
2018-05-02 15:00:00,59.43,59.52,59.24,59.3,129472.0,49.9153,49.9909,49.7557,49.8061,129472.0
2018-05-02 15:30:00,59.3,59.31,58.89,58.97,543996.0,49.8061,49.8145,49.4617,49.5289,543996.0
2018-05-03 09:30:00,58.72,59.14,58.64,59.14,181885.0,49.319,49.6717,49.2518,49.6717,181885.0
2018-05-03 10:00:00,59.16,59.17,58.68,58.77,261933.0,49.6885,49.6969,49.2854,49.3609,261933.0
2018-05-03 10:30:00,58.77,58.81,58.39,58.49,203824.0,49.3609,49.3945,49.0418,49.1258,203824.0
2018-05-03 11:00:00,58.5,58.71,58.41,58.43,165347.0,49.1342,49.3106,49.0586,49.0754,165347.0
2018-05-03 11:30:00,58.43,58.59,58.23,58.54,141767.0,49.0754,49.2098,48.9074,49.1678,141767.0
2018-05-03 12:00:00,58.54,58.67,58.4,58.45,127282.0,49.1678,49.277,49.0502,49.0922,127282.0
2018-05-03 12:30:00,58.45,59.12,58.44,59.12,212560.0,49.0922,49.6549,49.0838,49.6549,212560.0
2018-05-03 13:00:00,59.12,59.16,58.88,59.07,186806.0,49.6549,49.6885,49.4533,49.6129,186806.0
2018-05-03 13:30:00,59.08,59.46,59.07,59.39,143968.0,49.6213,49.9405,49.6129,49.8817,143968.0
2018-05-03 14:00:00,59.4,59.46,59.31,59.45,142698.0,49.8901,49.9405,49.8145,49.9321,142698.0
2018-05-03 14:30:00,59.46,59.62,59.33,59.35,167827.0,49.9405,50.0749,49.8313,49.8481,167827.0
2018-05-03 15:00:00,59.36,59.41,59.28,59.38,207334.0,49.8565,49.8985,49.7893,49.8733,207334.0
2018-05-03 15:30:00,59.39,59.44,59.15,59.28,492645.0,49.8817,49.9237,49.6801,49.7893,492645.0
2018-05-04 09:30:00,59.03,59.09,58.64,59.02,113505.0,49.5793,49.6297,49.2518,49.5709,113505.0
2018-05-04 10:00:00,59.02,59.35,58.87,59.3,120151.0,49.5709,49.8481,49.4449,49.8061,120151.0
2018-05-04 10:30:00,59.3,59.5,59.26,59.39,89423.0,49.8061,49.9741,49.7725,49.8817,89423.0
2018-05-04 11:00:00,59.4,59.61,59.36,59.59,101185.0,49.8901,50.0665,49.8565,50.0497,101185.0
2018-05-04 11:30:00,59.57,59.58,59.35,59.47,158057.0,50.0329,50.0413,49.8481,49.9489,158057.0
2018-05-04 12:00:00,59.48,59.61,59.44,59.58,80516.0,49.9573,50.0665,49.9237,50.0413,80516.0
2018-05-04 12:30:00,59.58,59.66,59.52,59.63,88264.0,50.0413,50.1085,49.9909,50.0833,88264.0
2018-05-04 13:00:00,59.63,59.85,59.6,59.75,140641.0,50.0833,50.268,50.0581,50.1841,140641.0
2018-05-04 13:30:00,59.72,59.9,59.72,59.87,81255.0,50.1589,50.31,50.1589,50.2848,81255.0
2018-05-04 14:00:00,59.86,60.02,59.84,60.0,195998.0,50.2764,50.4108,50.2596,50.394,195998.0
2018-05-04 14:30:00,60.01,60.11,59.87,60.09,190183.0,50.4024,50.4864,50.2848,50.4696,190183.0
2018-05-04 15:00:00,60.07,60.07,59.9,59.97,158969.0,50.4528,50.4528,50.31,50.3688,158969.0
2018-05-04 15:30:00,59.97,59.97,59.69,59.81,364670.0,50.3688,50.3688,50.1337,50.2344,364670.0
2018-05-07 09:30:00,59.84,60.25,59.81,60.2,203073.0,50.2596,50.604,50.2344,50.562,203073.0
2018-05-07 10:00:00,60.19,60.46,60.15,60.37,161001.0,50.5536,50.7804,50.52,50.7048,161001.0
2018-05-07 10:30:00,60.35,60.52,60.3,60.52,210199.0,50.688,50.8308,50.646,50.8308,210199.0
2018-05-07 11:00:00,60.51,60.57,60.36,60.37,105540.0,50.8224,50.8728,50.6964,50.7048,105540.0
2018-05-07 11:30:00,60.37,60.49,60.26,60.48,151674.0,50.7048,50.8056,50.6124,50.7972,151674.0
2018-05-07 12:00:00,60.49,60.58,60.4,60.56,107141.0,50.8056,50.8812,50.73,50.8644,107141.0
2018-05-07 12:30:00,60.55,60.71,60.5,60.67,107941.0,50.856,50.9904,50.814,50.9568,107941.0
2018-05-07 13:00:00,60.68,60.86,60.65,60.86,101868.0,50.9652,51.1163,50.94,51.1163,101868.0
2018-05-07 13:30:00,60.86,60.93,60.74,60.81,152232.0,51.1163,51.1751,51.0156,51.0743,152232.0
2018-05-07 14:00:00,60.8,61.01,60.8,60.91,130248.0,51.0659,51.2423,51.0659,51.1583,130248.0
2018-05-07 14:30:00,60.9,60.99,60.68,60.71,111207.0,51.1499,51.2255,50.9652,50.9904,111207.0
2018-05-07 15:00:00,60.7,60.82,60.55,60.63,131131.0,50.982,51.0827,50.856,50.9232,131131.0
2018-05-07 15:30:00,60.62,60.78,60.62,60.7,403442.0,50.9148,51.0491,50.9148,50.982,403442.0
2018-05-08 09:30:00,60.53,60.98,60.48,60.87,164577.0,50.8392,51.2171,50.7972,51.1247,164577.0
2018-05-08 10:00:00,60.88,61.03,60.73,60.83,116275.0,51.1331,51.2591,51.0072,51.0911,116275.0
2018-05-08 10:30:00,60.85,61.07,60.84,60.97,81213.0,51.1079,51.2927,51.0995,51.2087,81213.0
2018-05-08 11:00:00,60.96,61.28,60.96,61.25,111663.0,51.2003,51.4691,51.2003,51.4439,111663.0
2018-05-08 11:30:00,61.23,61.27,61.0,61.07,106788.0,51.4271,51.4607,51.2339,51.2927,106788.0
2018-05-08 12:00:00,61.08,61.19,61.05,61.12,73085.0,51.3011,51.3935,51.2759,51.3347,73085.0
2018-05-08 12:30:00,61.11,61.16,60.92,61.04,56388.0,51.3263,51.3683,51.1667,51.2675,56388.0
2018-05-08 13:00:00,61.03,61.13,61.02,61.11,63037.0,51.2591,51.3431,51.2507,51.3263,63037.0
2018-05-08 13:30:00,61.11,61.2,61.05,61.05,71330.0,51.3263,51.4019,51.2759,51.2759,71330.0
2018-05-08 14:00:00,61.06,61.21,60.97,61.14,190033.0,51.2843,51.4103,51.2087,51.3515,190033.0
2018-05-08 14:30:00,61.15,61.18,60.86,60.94,108847.0,51.3599,51.3851,51.1163,51.1835,108847.0
2018-05-08 15:00:00,60.93,61.24,60.85,61.23,229133.0,51.1751,51.4355,51.1079,51.4271,229133.0
2018-05-08 15:30:00,61.23,61.25,61.08,61.17,392611.0,51.4271,51.4439,51.3011,51.3767,392611.0
2018-05-09 09:30:00,61.13,61.27,61.02,61.08,104066.0,51.3431,51.4607,51.2507,51.3011,104066.0
2018-05-09 10:00:00,61.07,61.41,61.02,61.24,90417.0,51.2927,51.5783,51.2507,51.4355,90417.0
2018-05-09 10:30:00,61.23,61.41,61.1,61.1,54272.0,51.4271,51.5783,51.3179,51.3179,54272.0
2018-05-09 11:00:00,61.11,61.3,61.07,61.29,39217.0,51.3263,51.4859,51.2927,51.4775,39217.0
2018-05-09 11:30:00,61.29,61.35,61.24,61.27,42860.0,51.4775,51.5279,51.4355,51.4607,42860.0
2018-05-09 12:00:00,61.27,61.36,61.22,61.32,68701.0,51.4607,51.5363,51.4187,51.5027,68701.0
2018-05-09 12:30:00,61.32,61.48,61.29,61.44,60738.0,51.5027,51.6371,51.4775,51.6035,60738.0
2018-05-09 13:00:00,61.45,61.69,61.44,61.69,53373.0,51.6119,51.8135,51.6035,51.8135,53373.0
2018-05-09 13:30:00,61.69,61.78,61.64,61.7,45256.0,51.8135,51.889,51.7715,51.8219,45256.0
2018-05-09 14:00:00,61.71,61.8,61.64,61.71,52727.0,51.8303,51.9058,51.7715,51.8303,52727.0
2018-05-09 14:30:00,61.71,61.78,61.67,61.71,44123.0,51.8303,51.889,51.7967,51.8303,44123.0
2018-05-09 15:00:00,61.71,61.72,61.62,61.66,70617.0,51.8303,51.8387,51.7547,51.7883,70617.0
2018-05-09 15:30:00,61.66,61.8,61.58,61.79,302359.0,51.7883,51.9058,51.7211,51.8974,302359.0
2018-05-10 09:30:00,61.9,61.96,61.65,61.79,84984.0,51.9898,52.0402,51.7799,51.8974,84984.0
2018-05-10 10:00:00,61.79,62.07,61.79,62.06,96536.0,51.8974,52.1326,51.8974,52.1242,96536.0
2018-05-10 10:30:00,62.06,62.23,62.05,62.15,152043.0,52.1242,52.267,52.1158,52.1998,152043.0
2018-05-10 11:00:00,62.16,62.28,62.15,62.24,183465.0,52.2082,52.309,52.1998,52.2754,183465.0
2018-05-10 11:30:00,62.23,62.31,62.2,62.26,89833.0,52.267,52.3342,52.2418,52.2922,89833.0
2018-05-10 12:00:00,62.27,62.55,62.26,62.55,79109.0,52.3006,52.5358,52.2922,52.5358,79109.0
2018-05-10 12:30:00,62.54,62.61,62.52,62.53,63096.0,52.5274,52.5862,52.5106,52.519,63096.0
2018-05-10 13:00:00,62.53,62.57,62.36,62.36,74276.0,52.519,52.5526,52.3762,52.3762,74276.0
2018-05-10 13:30:00,62.35,62.4,62.31,62.33,51317.0,52.3678,52.4098,52.3342,52.351,51317.0
2018-05-10 14:00:00,62.33,62.43,62.27,62.38,74685.0,52.351,52.435,52.3006,52.393,74685.0
2018-05-10 14:30:00,62.39,62.4,62.19,62.29,195117.0,52.4014,52.4098,52.2334,52.3174,195117.0
2018-05-10 15:00:00,62.29,62.35,62.19,62.27,216399.0,52.3174,52.3678,52.2334,52.3006,216399.0
2018-05-10 15:30:00,62.27,62.39,62.23,62.37,519599.0,52.3006,52.4014,52.267,52.3846,519599.0
2018-05-11 09:30:00,62.34,62.95,62.18,62.95,105285.0,52.3594,52.8717,52.225,52.8717,105285.0
2018-05-11 10:00:00,62.92,62.99,62.74,62.79,172881.0,52.8465,52.9053,52.6954,52.7373,172881.0
2018-05-11 10:30:00,62.78,62.91,62.71,62.88,55332.0,52.7289,52.8381,52.6702,52.8129,55332.0
2018-05-11 11:00:00,62.88,62.94,62.71,62.72,70027.0,52.8129,52.8633,52.6702,52.6786,70027.0
2018-05-11 11:30:00,62.73,62.74,62.47,62.52,67103.0,52.687,52.6954,52.4686,52.5106,67103.0
2018-05-11 12:00:00,62.52,62.67,62.47,62.53,61788.0,52.5106,52.6366,52.4686,52.519,61788.0
2018-05-11 12:30:00,62.53,62.69,62.52,62.62,79944.0,52.519,52.6534,52.5106,52.5946,79944.0
2018-05-11 13:00:00,62.62,62.7,62.58,62.64,82078.0,52.5946,52.6618,52.561,52.6114,82078.0
2018-05-11 13:30:00,62.64,62.67,62.57,62.58,57900.0,52.6114,52.6366,52.5526,52.561,57900.0
2018-05-11 14:00:00,62.58,62.61,62.52,62.54,55911.0,52.561,52.5862,52.5106,52.5274,55911.0
2018-05-11 14:30:00,62.54,62.54,62.38,62.46,72474.0,52.5274,52.5274,52.393,52.4602,72474.0
2018-05-11 15:00:00,62.46,62.5,62.38,62.4,71776.0,52.4602,52.4938,52.393,52.4098,71776.0
2018-05-11 15:30:00,62.39,62.48,62.3,62.44,312001.0,52.4014,52.477,52.3258,52.4434,312001.0
2018-05-14 09:30:00,62.48,62.59,62.13,62.23,109410.0,52.477,52.5694,52.183,52.267,109410.0
2018-05-14 10:00:00,62.22,62.26,61.97,62.06,83447.0,52.2586,52.2922,52.0486,52.1242,83447.0
2018-05-14 10:30:00,62.04,62.12,62.04,62.05,104284.0,52.1074,52.1746,52.1074,52.1158,104284.0
2018-05-14 11:00:00,62.04,62.13,61.94,61.94,65099.0,52.1074,52.183,52.0234,52.0234,65099.0
2018-05-14 11:30:00,61.93,61.98,61.83,61.92,67254.0,52.015,52.057,51.931,52.0066,67254.0
2018-05-14 12:00:00,61.91,62.02,61.81,61.83,75945.0,51.9982,52.0906,51.9142,51.931,75945.0
2018-05-14 12:30:00,61.83,61.9,61.7,61.74,60630.0,51.931,51.9898,51.8219,51.8555,60630.0
2018-05-14 13:00:00,61.73,61.78,61.66,61.75,70635.0,51.8471,51.889,51.7883,51.8639,70635.0
2018-05-14 13:30:00,61.75,61.83,61.69,61.73,66567.0,51.8639,51.931,51.8135,51.8471,66567.0
2018-05-14 14:00:00,61.73,61.78,61.61,61.75,150753.0,51.8471,51.889,51.7463,51.8639,150753.0
2018-05-14 14:30:00,61.76,61.83,61.69,61.75,90177.0,51.8723,51.931,51.8135,51.8639,90177.0
2018-05-14 15:00:00,61.75,61.85,61.67,61.79,197702.0,51.8639,51.9478,51.7967,51.8974,197702.0
2018-05-14 15:30:00,61.78,61.78,61.62,61.72,322036.0,51.889,51.889,51.7547,51.8387,322036.0
2018-05-15 09:30:00,61.59,62.52,61.56,61.88,297664.0,51.7295,52.5106,51.7043,51.973,297664.0
2018-05-15 10:00:00,61.86,62.17,61.82,62.05,342869.0,51.9562,52.2166,51.9226,52.1158,342869.0
2018-05-15 10:30:00,62.04,62.29,62.0,62.26,206691.0,52.1074,52.3174,52.0738,52.2922,206691.0
2018-05-15 11:00:00,62.26,62.38,62.16,62.26,181133.0,52.2922,52.393,52.2082,52.2922,181133.0
2018-05-15 11:30:00,62.25,62.51,62.25,62.3,97343.0,52.2838,52.5022,52.2838,52.3258,97343.0
2018-05-15 12:00:00,62.3,62.31,62.01,62.12,298638.0,52.3258,52.3342,52.0822,52.1746,298638.0
2018-05-15 12:30:00,62.11,62.22,62.01,62.16,457630.0,52.1662,52.2586,52.0822,52.2082,457630.0
2018-05-15 13:00:00,62.15,62.19,61.89,61.92,193581.0,52.1998,52.2334,51.9814,52.0066,193581.0
2018-05-15 13:30:00,61.91,62.0,61.79,61.84,162403.0,51.9982,52.0738,51.8974,51.9394,162403.0
2018-05-15 14:00:00,61.84,61.92,61.77,61.87,166061.0,51.9394,52.0066,51.8806,51.9646,166061.0
2018-05-15 14:30:00,61.87,62.0,61.78,61.83,154250.0,51.9646,52.0738,51.889,51.931,154250.0
2018-05-15 15:00:00,61.83,61.85,61.55,61.58,169712.0,51.931,51.9478,51.6959,51.7211,169712.0
2018-05-15 15:30:00,61.57,61.92,61.55,61.9,610830.0,51.7127,52.0066,51.6959,51.9898,610830.0
2018-05-16 09:30:00,62.1,62.3,61.69,61.7,305654.0,52.1578,52.3258,51.8135,51.8219,305654.0
2018-05-16 10:00:00,61.72,61.76,61.31,61.34,247478.0,51.8387,51.8723,51.4943,51.5195,247478.0
2018-05-16 10:30:00,61.34,61.47,61.17,61.36,337320.0,51.5195,51.6287,51.3767,51.5363,337320.0
2018-05-16 11:00:00,61.36,61.36,61.06,61.22,224592.0,51.5363,51.5363,51.2843,51.4187,224592.0
2018-05-16 11:30:00,61.21,61.33,61.03,61.26,201306.0,51.4103,51.5111,51.2591,51.4523,201306.0
2018-05-16 12:00:00,61.24,61.48,61.24,61.45,102768.0,51.4355,51.6371,51.4355,51.6119,102768.0
2018-05-16 12:30:00,61.46,61.53,61.44,61.47,106039.0,51.6203,51.6791,51.6035,51.6287,106039.0
2018-05-16 13:00:00,61.48,61.64,61.47,61.62,99941.0,51.6371,51.7715,51.6287,51.7547,99941.0
2018-05-16 13:30:00,61.63,61.75,61.63,61.73,59347.0,51.7631,51.8639,51.7631,51.8471,59347.0
2018-05-16 14:00:00,61.75,61.85,61.7,61.84,78770.0,51.8639,51.9478,51.8219,51.9394,78770.0
2018-05-16 14:30:00,61.85,61.85,61.61,61.61,100561.0,51.9478,51.9478,51.7463,51.7463,100561.0
2018-05-16 15:00:00,61.61,61.61,61.47,61.52,111072.0,51.7463,51.7463,51.6287,51.6707,111072.0
2018-05-16 15:30:00,61.52,61.61,61.41,61.61,473250.0,51.6707,51.7463,51.5783,51.7463,473250.0
2018-05-17 09:30:00,61.09,61.24,60.37,60.56,335996.0,51.3095,51.4355,50.7048,50.8644,335996.0
2018-05-17 10:00:00,60.58,60.77,60.41,60.43,251232.0,50.8812,51.0407,50.7384,50.7552,251232.0
2018-05-17 10:30:00,60.43,60.59,60.34,60.43,177885.0,50.7552,50.8896,50.6796,50.7552,177885.0
2018-05-17 11:00:00,60.43,60.51,60.19,60.31,214876.0,50.7552,50.8224,50.5536,50.6544,214876.0
2018-05-17 11:30:00,60.31,60.5,60.31,60.42,189089.0,50.6544,50.814,50.6544,50.7468,189089.0
2018-05-17 12:00:00,60.43,60.62,60.35,60.6,128022.0,50.7552,50.9148,50.688,50.898,128022.0
2018-05-17 12:30:00,60.6,60.62,60.4,60.58,105902.0,50.898,50.9148,50.73,50.8812,105902.0
2018-05-17 13:00:00,60.6,60.78,60.59,60.72,85869.0,50.898,51.0491,50.8896,50.9988,85869.0
2018-05-17 13:30:00,60.72,60.74,60.58,60.59,138750.0,50.9988,51.0156,50.8812,50.8896,138750.0
2018-05-17 14:00:00,60.59,60.63,60.51,60.59,108844.0,50.8896,50.9232,50.8224,50.8896,108844.0
2018-05-17 14:30:00,60.59,60.61,60.47,60.5,108880.0,50.8896,50.9064,50.7888,50.814,108880.0
2018-05-17 15:00:00,60.51,60.52,60.28,60.29,205313.0,50.8224,50.8308,50.6292,50.6376,205313.0
2018-05-17 15:30:00,60.29,60.4,60.2,60.34,580172.0,50.6376,50.73,50.562,50.6796,580172.0
2018-05-18 09:30:00,60.49,60.6,60.28,60.48,157371.0,50.8056,50.898,50.6292,50.7972,157371.0
2018-05-18 10:00:00,60.48,60.79,60.47,60.71,143840.0,50.7972,51.0575,50.7888,50.9904,143840.0
2018-05-18 10:30:00,60.71,60.72,60.44,60.56,138998.0,50.9904,50.9988,50.7636,50.8644,138998.0
2018-05-18 11:00:00,60.56,60.84,60.54,60.67,261571.0,50.8644,51.0995,50.8476,50.9568,261571.0
2018-05-18 11:30:00,60.68,60.7,60.55,60.62,147925.0,50.9652,50.982,50.856,50.9148,147925.0
2018-05-18 12:00:00,60.61,60.79,60.59,60.74,109886.0,50.9064,51.0575,50.8896,51.0156,109886.0
2018-05-18 12:30:00,60.74,60.79,60.65,60.78,104529.0,51.0156,51.0575,50.94,51.0491,104529.0
2018-05-18 13:00:00,60.79,60.9,60.73,60.88,67393.0,51.0575,51.1499,51.0072,51.1331,67393.0
2018-05-18 13:30:00,60.87,60.88,60.72,60.78,119461.0,51.1247,51.1331,50.9988,51.0491,119461.0
2018-05-18 14:00:00,60.79,60.81,60.72,60.8,90167.0,51.0575,51.0743,50.9988,51.0659,90167.0
2018-05-18 14:30:00,60.8,60.96,60.79,60.96,108183.0,51.0659,51.2003,51.0575,51.2003,108183.0
2018-05-18 15:00:00,60.96,60.96,60.9,60.95,147928.0,51.2003,51.2003,51.1499,51.1919,147928.0
2018-05-18 15:30:00,60.95,61.04,60.91,60.95,767258.0,51.1919,51.2675,51.1583,51.1919,767258.0
2018-05-21 09:30:00,61.31,61.49,61.01,61.21,116751.0,51.4943,51.6455,51.2423,51.4103,116751.0
2018-05-21 10:00:00,61.2,61.49,61.15,61.42,117448.0,51.4019,51.6455,51.3599,51.5867,117448.0
2018-05-21 10:30:00,61.42,61.5,61.36,61.36,162268.0,51.5867,51.6539,51.5363,51.5363,162268.0
2018-05-21 11:00:00,61.37,61.57,61.33,61.5,350612.0,51.5447,51.7127,51.5111,51.6539,350612.0
2018-05-21 11:30:00,61.5,61.67,61.42,61.63,210420.0,51.6539,51.7967,51.5867,51.7631,210420.0
2018-05-21 12:00:00,61.63,61.74,61.59,61.67,110025.0,51.7631,51.8555,51.7295,51.7967,110025.0
2018-05-21 12:30:00,61.66,61.77,61.58,61.62,74705.0,51.7883,51.8806,51.7211,51.7547,74705.0
2018-05-21 13:00:00,61.61,61.69,61.55,61.62,150227.0,51.7463,51.8135,51.6959,51.7547,150227.0
2018-05-21 13:30:00,61.61,61.68,61.55,61.66,144194.0,51.7463,51.8051,51.6959,51.7883,144194.0
2018-05-21 14:00:00,61.65,61.78,61.64,61.75,90721.0,51.7799,51.889,51.7715,51.8639,90721.0
2018-05-21 14:30:00,61.75,61.9,61.74,61.9,107191.0,51.8639,51.9898,51.8555,51.9898,107191.0
2018-05-21 15:00:00,61.9,61.92,61.68,61.71,169901.0,51.9898,52.0066,51.8051,51.8303,169901.0
2018-05-21 15:30:00,61.71,61.71,61.53,61.66,401748.0,51.8303,51.8303,51.6791,51.7883,401748.0
2018-05-22 09:30:00,61.8,62.55,61.62,62.51,285550.0,51.9058,52.5358,51.7547,52.5022,285550.0
2018-05-22 10:00:00,62.51,62.8,62.28,62.41,274956.0,52.5022,52.7457,52.309,52.4182,274956.0
2018-05-22 10:30:00,62.4,62.66,62.35,62.54,265080.0,52.4098,52.6282,52.3678,52.5274,265080.0
2018-05-22 11:00:00,62.55,62.63,62.5,62.59,161425.0,52.5358,52.603,52.4938,52.5694,161425.0
2018-05-22 11:30:00,62.58,62.67,62.48,62.5,107209.0,52.561,52.6366,52.477,52.4938,107209.0
2018-05-22 12:00:00,62.51,62.51,62.37,62.43,148085.0,52.5022,52.5022,52.3846,52.435,148085.0
2018-05-22 12:30:00,62.45,62.47,62.37,62.4,86361.0,52.4518,52.4686,52.3846,52.4098,86361.0
2018-05-22 13:00:00,62.41,62.43,62.26,62.28,196394.0,52.4182,52.435,52.2922,52.309,196394.0
2018-05-22 13:30:00,62.29,62.31,62.24,62.27,52568.0,52.3174,52.3342,52.2754,52.3006,52568.0
2018-05-22 14:00:00,62.27,62.32,62.26,62.28,109504.0,52.3006,52.3426,52.2922,52.309,109504.0
2018-05-22 14:30:00,62.29,62.3,62.11,62.12,111057.0,52.3174,52.3258,52.1662,52.1746,111057.0
2018-05-22 15:00:00,62.11,62.14,62.02,62.09,120581.0,52.1662,52.1914,52.0906,52.1494,120581.0
2018-05-22 15:30:00,62.09,62.1,61.93,62.0,393575.0,52.1494,52.1578,52.015,52.0738,393575.0
2018-05-23 09:30:00,61.85,62.14,61.75,61.86,151407.0,51.9478,52.1914,51.8639,51.9562,151407.0
2018-05-23 10:00:00,61.85,62.31,61.85,62.16,210878.0,51.9478,52.3342,51.9478,52.2082,210878.0
2018-05-23 10:30:00,62.15,62.16,61.97,61.99,137290.0,52.1998,52.2082,52.0486,52.0654,137290.0
2018-05-23 11:00:00,61.98,62.06,61.97,62.03,58519.0,52.057,52.1242,52.0486,52.099,58519.0
2018-05-23 11:30:00,62.04,62.12,61.91,61.91,211982.0,52.1074,52.1746,51.9982,51.9982,211982.0
2018-05-23 12:00:00,61.92,62.04,61.9,61.94,60904.0,52.0066,52.1074,51.9898,52.0234,60904.0
2018-05-23 12:30:00,61.96,62.13,61.93,62.11,79834.0,52.0402,52.183,52.015,52.1662,79834.0
2018-05-23 13:00:00,62.1,62.1,61.87,62.09,90838.0,52.1578,52.1578,51.9646,52.1494,90838.0
2018-05-23 13:30:00,62.1,62.17,61.99,62.09,107313.0,52.1578,52.2166,52.0654,52.1494,107313.0
2018-05-23 14:00:00,62.08,62.2,62.06,62.11,113808.0,52.141,52.2418,52.1242,52.1662,113808.0
2018-05-23 14:30:00,62.1,62.28,62.02,62.26,172819.0,52.1578,52.309,52.0906,52.2922,172819.0
2018-05-23 15:00:00,62.27,62.36,62.18,62.32,462035.0,52.3006,52.3762,52.225,52.3426,462035.0
2018-05-23 15:30:00,62.32,62.32,62.15,62.18,643800.0,52.3426,52.3426,52.1998,52.225,643800.0
2018-05-24 09:30:00,62.24,62.26,61.82,61.97,153849.0,52.2754,52.2922,51.9226,52.0486,153849.0
2018-05-24 10:00:00,61.98,62.19,61.91,62.07,106056.0,52.057,52.2334,51.9982,52.1326,106056.0
2018-05-24 10:30:00,62.07,62.19,61.99,62.02,96745.0,52.1326,52.2334,52.0654,52.0906,96745.0
2018-05-24 11:00:00,62.01,62.28,61.97,62.28,75234.0,52.0822,52.309,52.0486,52.309,75234.0
2018-05-24 11:30:00,62.27,62.32,62.14,62.3,78675.0,52.3006,52.3426,52.1914,52.3258,78675.0
2018-05-24 12:00:00,62.3,62.33,62.21,62.28,39713.0,52.3258,52.351,52.2502,52.309,39713.0
2018-05-24 12:30:00,62.29,62.39,62.26,62.33,47462.0,52.3174,52.4014,52.2922,52.351,47462.0
2018-05-24 13:00:00,62.32,62.43,62.31,62.37,52983.0,52.3426,52.435,52.3342,52.3846,52983.0
2018-05-24 13:30:00,62.37,62.39,62.29,62.37,67879.0,52.3846,52.4014,52.3174,52.3846,67879.0
2018-05-24 14:00:00,62.37,62.45,62.28,62.42,80473.0,52.3846,52.4518,52.309,52.4266,80473.0
2018-05-24 14:30:00,62.42,62.44,62.33,62.42,127622.0,52.4266,52.4434,52.351,52.4266,127622.0
2018-05-24 15:00:00,62.42,62.55,62.38,62.51,111347.0,52.4266,52.5358,52.393,52.5022,111347.0
2018-05-24 15:30:00,62.51,62.63,62.44,62.63,365310.0,52.5022,52.603,52.4434,52.603,365310.0
2018-05-25 09:30:00,62.54,62.67,62.38,62.43,101151.0,52.5274,52.6366,52.393,52.435,101151.0
2018-05-25 10:00:00,62.42,62.48,62.34,62.4,101285.0,52.4266,52.477,52.3594,52.4098,101285.0
2018-05-25 10:30:00,62.41,62.52,62.26,62.29,86948.0,52.4182,52.5106,52.2922,52.3174,86948.0
2018-05-25 11:00:00,62.28,62.49,62.28,62.43,63459.0,52.309,52.4854,52.309,52.435,63459.0
2018-05-25 11:30:00,62.43,62.53,62.4,62.46,65969.0,52.435,52.519,52.4098,52.4602,65969.0
2018-05-25 12:00:00,62.46,62.47,62.31,62.36,62633.0,52.4602,52.4686,52.3342,52.3762,62633.0
2018-05-25 12:30:00,62.35,62.35,62.24,62.27,52379.0,52.3678,52.3678,52.2754,52.3006,52379.0
2018-05-25 13:00:00,62.28,62.33,62.25,62.26,53390.0,52.309,52.351,52.2838,52.2922,53390.0
2018-05-25 13:30:00,62.25,62.29,62.19,62.24,51509.0,52.2838,52.3174,52.2334,52.2754,51509.0
2018-05-25 14:00:00,62.25,62.33,62.24,62.28,51361.0,52.2838,52.351,52.2754,52.309,51361.0
2018-05-25 14:30:00,62.29,62.31,62.22,62.26,55108.0,52.3174,52.3342,52.2586,52.2922,55108.0
2018-05-25 15:00:00,62.26,62.44,62.24,62.42,103052.0,52.2922,52.4434,52.2754,52.4266,103052.0
2018-05-25 15:30:00,62.42,62.46,62.35,62.35,252274.0,52.4266,52.4602,52.3678,52.3678,252274.0
2018-05-29 09:30:00,62.04,62.07,61.62,61.96,138344.0,52.1074,52.1326,51.7547,52.0402,138344.0
2018-05-29 10:00:00,61.94,62.08,61.88,62.06,97005.0,52.0234,52.141,51.973,52.1242,97005.0
2018-05-29 10:30:00,62.04,62.09,61.89,61.95,104241.0,52.1074,52.1494,51.9814,52.0318,104241.0
2018-05-29 11:00:00,61.95,62.01,61.78,61.95,109153.0,52.0318,52.0822,51.889,52.0318,109153.0
2018-05-29 11:30:00,61.93,61.94,61.61,61.65,118737.0,52.015,52.0234,51.7463,51.7799,118737.0
2018-05-29 12:00:00,61.65,61.66,61.32,61.51,104421.0,51.7799,51.7883,51.5027,51.6623,104421.0
2018-05-29 12:30:00,61.51,61.68,61.48,61.68,104990.0,51.6623,51.8051,51.6371,51.8051,104990.0
2018-05-29 13:00:00,61.68,61.68,61.47,61.48,104368.0,51.8051,51.8051,51.6287,51.6371,104368.0
2018-05-29 13:30:00,61.48,61.63,61.39,61.63,118709.0,51.6371,51.7631,51.5615,51.7631,118709.0
2018-05-29 14:00:00,61.61,61.65,61.43,61.6,121774.0,51.7463,51.7799,51.5951,51.7379,121774.0
2018-05-29 14:30:00,61.62,61.63,61.38,61.4,99652.0,51.7547,51.7631,51.5531,51.5699,99652.0
2018-05-29 15:00:00,61.4,61.6,61.39,61.56,140209.0,51.5699,51.7379,51.5615,51.7043,140209.0
2018-05-29 15:30:00,61.56,61.85,61.5,61.73,444954.0,51.7043,51.9478,51.6539,51.8471,444954.0
2018-05-30 09:30:00,62.04,62.51,62.01,62.32,152920.0,52.1074,52.5022,52.0822,52.3426,152920.0
2018-05-30 10:00:00,62.34,62.47,62.22,62.29,95803.0,52.3594,52.4686,52.2586,52.3174,95803.0
2018-05-30 10:30:00,62.3,62.57,62.27,62.53,105315.0,52.3258,52.5526,52.3006,52.519,105315.0
2018-05-30 11:00:00,62.54,62.56,62.38,62.53,98588.0,52.5274,52.5442,52.393,52.519,98588.0
2018-05-30 11:30:00,62.53,62.83,62.49,62.76,104696.0,52.519,52.7709,52.4854,52.7122,104696.0
2018-05-30 12:00:00,62.77,62.99,62.77,62.99,137585.0,52.7206,52.9053,52.7206,52.9053,137585.0
2018-05-30 12:30:00,62.99,63.2,62.96,63.18,112457.0,52.9053,53.0817,52.8801,53.0649,112457.0
2018-05-30 13:00:00,63.2,63.28,63.11,63.14,88874.0,53.0817,53.1489,53.0061,53.0313,88874.0
2018-05-30 13:30:00,63.15,63.18,63.03,63.07,95462.0,53.0397,53.0649,52.9389,52.9725,95462.0
2018-05-30 14:00:00,63.07,63.12,62.93,62.93,117588.0,52.9725,53.0145,52.8549,52.8549,117588.0
2018-05-30 14:30:00,62.92,63.16,62.9,63.07,94189.0,52.8465,53.0481,52.8297,52.9725,94189.0
2018-05-30 15:00:00,63.07,63.09,63.0,63.02,113177.0,52.9725,52.9893,52.9137,52.9305,113177.0
2018-05-30 15:30:00,63.03,63.09,62.93,63.01,368648.0,52.9389,52.9893,52.8549,52.9221,368648.0
2018-05-31 09:30:00,62.91,62.91,62.46,62.58,137175.0,52.8381,52.8381,52.4602,52.561,137175.0
2018-05-31 10:00:00,62.58,62.7,62.44,62.63,128004.0,52.561,52.6618,52.4434,52.603,128004.0
2018-05-31 10:30:00,62.63,62.68,62.43,62.65,97350.0,52.603,52.645,52.435,52.6198,97350.0
2018-05-31 11:00:00,62.64,62.79,62.56,62.73,216563.0,52.6114,52.7373,52.5442,52.687,216563.0
2018-05-31 11:30:00,62.73,62.81,62.65,62.67,362350.0,52.687,52.7541,52.6198,52.6366,362350.0
2018-05-31 12:00:00,62.67,62.76,62.53,62.58,169008.0,52.6366,52.7122,52.519,52.561,169008.0
2018-05-31 12:30:00,62.58,62.61,62.42,62.47,108225.0,52.561,52.5862,52.4266,52.4686,108225.0
2018-05-31 13:00:00,62.47,62.49,62.35,62.4,68803.0,52.4686,52.4854,52.3678,52.4098,68803.0
2018-05-31 13:30:00,62.4,62.41,62.06,62.13,113354.0,52.4098,52.4182,52.1242,52.183,113354.0
2018-05-31 14:00:00,62.14,62.29,61.99,62.08,195477.0,52.1914,52.3174,52.0654,52.141,195477.0
2018-05-31 14:30:00,62.08,62.18,62.02,62.16,185854.0,52.141,52.225,52.0906,52.2082,185854.0
2018-05-31 15:00:00,62.16,62.4,62.15,62.38,142259.0,52.2082,52.4098,52.1998,52.393,142259.0
2018-05-31 15:30:00,62.38,62.41,62.07,62.09,548429.0,52.393,52.4182,52.1326,52.1494,548429.0
2018-06-01 09:30:00,62.56,62.69,62.05,62.15,276087.0,52.5442,52.6534,52.1158,52.1998,276087.0
2018-06-01 10:00:00,62.15,62.22,61.96,62.03,167832.0,52.1998,52.2586,52.0402,52.099,167832.0
2018-06-01 10:30:00,62.02,62.12,61.96,62.04,97750.0,52.0906,52.1746,52.0402,52.1074,97750.0
2018-06-01 11:00:00,62.04,62.08,61.96,62.01,133237.0,52.1074,52.141,52.0402,52.0822,133237.0
2018-06-01 11:30:00,62.0,62.16,61.97,62.12,65359.0,52.0738,52.2082,52.0486,52.1746,65359.0
2018-06-01 12:00:00,62.13,62.17,62.04,62.1,197101.0,52.183,52.2166,52.1074,52.1578,197101.0
2018-06-01 12:30:00,62.1,62.18,62.0,62.09,175617.0,52.1578,52.225,52.0738,52.1494,175617.0
2018-06-01 13:00:00,62.1,62.26,62.08,62.18,158112.0,52.1578,52.2922,52.141,52.225,158112.0
2018-06-01 13:30:00,62.17,62.3,62.11,62.29,205684.0,52.2166,52.3258,52.1662,52.3174,205684.0
2018-06-01 14:00:00,62.3,62.48,62.24,62.47,125874.0,52.3258,52.477,52.2754,52.4686,125874.0
2018-06-01 14:30:00,62.48,62.49,62.37,62.38,136521.0,52.477,52.4854,52.3846,52.393,136521.0
2018-06-01 15:00:00,62.37,62.38,62.25,62.31,75873.0,52.3846,52.393,52.2838,52.3342,75873.0
2018-06-01 15:30:00,62.3,62.44,62.29,62.42,302104.0,52.3258,52.4434,52.3174,52.4266,302104.0
2018-06-04 09:30:00,62.61,62.97,62.48,62.73,150981.0,52.5862,52.8885,52.477,52.687,150981.0
2018-06-04 10:00:00,62.74,62.8,62.66,62.68,134402.0,52.6954,52.7457,52.6282,52.645,134402.0
2018-06-04 10:30:00,62.68,62.82,62.6,62.8,104561.0,52.645,52.7625,52.5778,52.7457,104561.0
2018-06-04 11:00:00,62.82,62.88,62.68,62.72,63475.0,52.7625,52.8129,52.645,52.6786,63475.0
2018-06-04 11:30:00,62.71,62.73,62.64,62.73,73883.0,52.6702,52.687,52.6114,52.687,73883.0
2018-06-04 12:00:00,62.72,62.77,62.57,62.61,171448.0,52.6786,52.7206,52.5526,52.5862,171448.0
2018-06-04 12:30:00,62.6,62.68,62.51,62.59,220380.0,52.5778,52.645,52.5022,52.5694,220380.0
2018-06-04 13:00:00,62.58,62.64,62.5,62.55,124646.0,52.561,52.6114,52.4938,52.5358,124646.0
2018-06-04 13:30:00,62.55,62.67,62.55,62.66,79447.0,52.5358,52.6366,52.5358,52.6282,79447.0
2018-06-04 14:00:00,62.66,62.79,62.65,62.77,132299.0,52.6282,52.7373,52.6198,52.7206,132299.0
2018-06-04 14:30:00,62.78,62.85,62.7,62.79,88062.0,52.7289,52.7877,52.6618,52.7373,88062.0
2018-06-04 15:00:00,62.79,62.89,62.78,62.85,244964.0,52.7373,52.8213,52.7289,52.7877,244964.0
2018-06-04 15:30:00,62.85,62.91,62.76,62.86,541273.0,52.7877,52.8381,52.7122,52.7961,541273.0
2018-06-05 09:30:00,62.78,63.25,62.66,63.12,186190.0,52.7289,53.1237,52.6282,53.0145,186190.0
2018-06-05 10:00:00,63.1,63.55,63.06,63.31,205056.0,52.9977,53.3757,52.9641,53.1741,205056.0
2018-06-05 10:30:00,63.31,63.32,62.94,62.99,146666.0,53.1741,53.1825,52.8633,52.9053,146666.0
2018-06-05 11:00:00,62.97,62.99,62.79,62.82,68567.0,52.8885,52.9053,52.7373,52.7625,68567.0
2018-06-05 11:30:00,62.81,62.88,62.71,62.77,88873.0,52.7541,52.8129,52.6702,52.7206,88873.0
2018-06-05 12:00:00,62.77,62.89,62.75,62.89,84930.0,52.7206,52.8213,52.7038,52.8213,84930.0
2018-06-05 12:30:00,62.88,62.89,62.74,62.76,133713.0,52.8129,52.8213,52.6954,52.7122,133713.0
2018-06-05 13:00:00,62.76,62.76,62.67,62.72,67655.0,52.7122,52.7122,52.6366,52.6786,67655.0
2018-06-05 13:30:00,62.72,62.83,62.67,62.82,69339.0,52.6786,52.7709,52.6366,52.7625,69339.0
2018-06-05 14:00:00,62.82,62.95,62.8,62.88,87463.0,52.7625,52.8717,52.7457,52.8129,87463.0
2018-06-05 14:30:00,62.88,62.98,62.87,62.97,70521.0,52.8129,52.8969,52.8045,52.8885,70521.0
2018-06-05 15:00:00,62.97,62.97,62.86,62.89,95526.0,52.8885,52.8885,52.7961,52.8213,95526.0
2018-06-05 15:30:00,62.89,63.05,62.84,63.02,547559.0,52.8213,52.9557,52.7793,52.9305,547559.0
2018-06-06 09:30:00,63.08,63.4,63.05,63.06,144701.0,52.9809,53.2497,52.9557,52.9641,144701.0
2018-06-06 10:00:00,63.06,63.08,61.1,62.03,905673.0,52.9641,52.9809,51.3179,52.099,905673.0
2018-06-06 10:30:00,62.06,62.68,62.04,62.43,230172.0,52.1242,52.645,52.1074,52.435,230172.0
2018-06-06 11:00:00,62.43,62.73,62.43,62.66,105338.0,52.435,52.687,52.435,52.6282,105338.0
2018-06-06 11:30:00,62.65,62.89,62.51,62.58,147213.0,52.6198,52.8213,52.5022,52.561,147213.0
2018-06-06 12:00:00,62.59,62.65,62.23,62.42,254918.0,52.5694,52.6198,52.267,52.4266,254918.0
2018-06-06 12:30:00,62.4,62.45,62.33,62.37,81189.0,52.4098,52.4518,52.351,52.3846,81189.0
2018-06-06 13:00:00,62.36,62.37,62.26,62.33,74956.0,52.3762,52.3846,52.2922,52.351,74956.0
2018-06-06 13:30:00,62.33,62.36,62.26,62.36,76434.0,52.351,52.3762,52.2922,52.3762,76434.0
2018-06-06 14:00:00,62.35,62.47,62.33,62.47,74029.0,52.3678,52.4686,52.351,52.4686,74029.0
2018-06-06 14:30:00,62.48,62.63,62.45,62.52,70546.0,52.477,52.603,52.4518,52.5106,70546.0
2018-06-06 15:00:00,62.51,62.62,62.51,62.57,107815.0,52.5022,52.5946,52.5022,52.5526,107815.0
2018-06-06 15:30:00,62.58,62.63,62.49,62.59,588122.0,52.561,52.603,52.4854,52.5694,588122.0
2018-06-07 09:30:00,62.63,62.71,61.92,61.93,130904.0,52.603,52.6702,52.0066,52.015,130904.0
2018-06-07 10:00:00,61.92,62.27,61.92,62.15,96433.0,52.0066,52.3006,52.0066,52.1998,96433.0
2018-06-07 10:30:00,62.16,62.35,62.15,62.24,97643.0,52.2082,52.3678,52.1998,52.2754,97643.0
2018-06-07 11:00:00,62.23,62.38,62.21,62.36,71739.0,52.267,52.393,52.2502,52.3762,71739.0
2018-06-07 11:30:00,62.36,62.56,62.31,62.54,70179.0,52.3762,52.5442,52.3342,52.5274,70179.0
2018-06-07 12:00:00,62.53,62.8,62.51,62.71,96122.0,52.519,52.7457,52.5022,52.6702,96122.0
2018-06-07 12:30:00,62.71,62.71,62.49,62.65,45589.0,52.6702,52.6702,52.4854,52.6198,45589.0
2018-06-07 13:00:00,62.66,62.8,62.62,62.64,58321.0,52.6282,52.7457,52.5946,52.6114,58321.0
2018-06-07 13:30:00,62.64,62.78,62.52,62.74,53940.0,52.6114,52.7289,52.5106,52.6954,53940.0
2018-06-07 14:00:00,62.72,62.82,62.67,62.72,53176.0,52.6786,52.7625,52.6366,52.6786,53176.0
2018-06-07 14:30:00,62.72,62.74,62.56,62.61,62813.0,52.6786,52.6954,52.5442,52.5862,62813.0
2018-06-07 15:00:00,62.62,62.69,62.52,62.61,163932.0,52.5946,52.6534,52.5106,52.5862,163932.0
2018-06-07 15:30:00,62.61,62.71,62.53,62.63,468482.0,52.5862,52.6702,52.519,52.603,468482.0
2018-06-08 09:30:00,62.65,62.68,62.45,62.62,152638.0,52.6198,52.645,52.4518,52.5946,152638.0
2018-06-08 10:00:00,62.64,62.8,62.6,62.72,90781.0,52.6114,52.7457,52.5778,52.6786,90781.0
2018-06-08 10:30:00,62.72,62.74,62.54,62.67,114537.0,52.6786,52.6954,52.5274,52.6366,114537.0
2018-06-08 11:00:00,62.68,62.68,62.4,62.45,70218.0,52.645,52.645,52.4098,52.4518,70218.0
2018-06-08 11:30:00,62.45,62.58,62.39,62.58,45559.0,52.4518,52.561,52.4014,52.561,45559.0
2018-06-08 12:00:00,62.57,62.77,62.57,62.74,107585.0,52.5526,52.7206,52.5526,52.6954,107585.0
2018-06-08 12:30:00,62.75,62.77,62.67,62.74,55142.0,52.7038,52.7206,52.6366,52.6954,55142.0
2018-06-08 13:00:00,62.74,62.74,62.58,62.62,42660.0,52.6954,52.6954,52.561,52.5946,42660.0
2018-06-08 13:30:00,62.62,62.65,62.54,62.6,74555.0,52.5946,52.6198,52.5274,52.5778,74555.0
2018-06-08 14:00:00,62.61,62.7,62.59,62.68,63900.0,52.5862,52.6618,52.5694,52.645,63900.0
2018-06-08 14:30:00,62.67,62.7,62.6,62.63,70508.0,52.6366,52.6618,52.5778,52.603,70508.0
2018-06-08 15:00:00,62.64,62.72,62.58,62.65,107399.0,52.6114,52.6786,52.561,52.6198,107399.0
2018-06-08 15:30:00,62.64,62.87,62.64,62.84,326664.0,52.6114,52.8045,52.6114,52.7793,326664.0
2018-06-11 09:30:00,62.93,63.14,62.62,62.65,83998.0,52.8549,53.0313,52.5946,52.6198,83998.0
2018-06-11 10:00:00,62.66,62.75,62.56,62.62,96178.0,52.6282,52.7038,52.5442,52.5946,96178.0
2018-06-11 10:30:00,62.63,62.68,62.4,62.4,114972.0,52.603,52.645,52.4098,52.4098,114972.0
2018-06-11 11:00:00,62.42,62.51,62.33,62.49,62098.0,52.4266,52.5022,52.351,52.4854,62098.0
2018-06-11 11:30:00,62.49,62.69,62.43,62.68,104790.0,52.4854,52.6534,52.435,52.645,104790.0
2018-06-11 12:00:00,62.68,62.93,62.68,62.92,67155.0,52.645,52.8549,52.645,52.8465,67155.0
2018-06-11 12:30:00,62.92,62.95,62.87,62.89,48648.0,52.8465,52.8717,52.8045,52.8213,48648.0
2018-06-11 13:00:00,62.89,62.89,62.83,62.84,33062.0,52.8213,52.8213,52.7709,52.7793,33062.0
2018-06-11 13:30:00,62.84,62.89,62.78,62.81,42246.0,52.7793,52.8213,52.7289,52.7541,42246.0
2018-06-11 14:00:00,62.82,62.84,62.72,62.8,73923.0,52.7625,52.7793,52.6786,52.7457,73923.0
2018-06-11 14:30:00,62.8,62.83,62.73,62.78,55865.0,52.7457,52.7709,52.687,52.7289,55865.0
2018-06-11 15:00:00,62.78,62.89,62.78,62.88,111693.0,52.7289,52.8213,52.7289,52.8129,111693.0
2018-06-11 15:30:00,62.88,63.05,62.73,62.74,531891.0,52.8129,52.9557,52.687,52.6954,531891.0
2018-06-12 09:30:00,62.85,63.0,62.77,62.98,165181.0,52.7877,52.9137,52.7206,52.8969,165181.0
2018-06-12 10:00:00,62.98,63.0,62.75,62.8,92273.0,52.8969,52.9137,52.7038,52.7457,92273.0
2018-06-12 10:30:00,62.8,62.84,62.72,62.82,101656.0,52.7457,52.7793,52.6786,52.7625,101656.0
2018-06-12 11:00:00,62.82,62.82,62.62,62.71,497277.0,52.7625,52.7625,52.5946,52.6702,497277.0
2018-06-12 11:30:00,62.71,62.8,62.57,62.65,202755.0,52.6702,52.7457,52.5526,52.6198,202755.0
2018-06-12 12:00:00,62.67,62.67,62.49,62.52,68871.0,52.6366,52.6366,52.4854,52.5106,68871.0
2018-06-12 12:30:00,62.51,62.52,62.38,62.39,40939.0,52.5022,52.5106,52.393,52.4014,40939.0
2018-06-12 13:00:00,62.4,62.41,62.2,62.23,92681.0,52.4098,52.4182,52.2418,52.267,92681.0
2018-06-12 13:30:00,62.24,62.33,62.2,62.27,62548.0,52.2754,52.351,52.2418,52.3006,62548.0
2018-06-12 14:00:00,62.27,62.29,62.06,62.08,193743.0,52.3006,52.3174,52.1242,52.141,193743.0
2018-06-12 14:30:00,62.09,62.12,61.94,61.96,153590.0,52.1494,52.1746,52.0234,52.0402,153590.0
2018-06-12 15:00:00,61.96,62.04,61.83,61.85,332320.0,52.0402,52.1074,51.931,51.9478,332320.0
2018-06-12 15:30:00,61.85,61.95,61.77,61.91,802772.0,51.9478,52.0318,51.8806,51.9982,802772.0
2018-06-13 09:30:00,62.25,64.77,62.15,64.02,579689.0,52.2838,54.4004,52.1998,53.7704,579689.0
2018-06-13 10:00:00,63.99,64.23,63.67,63.8,282217.0,53.7452,53.9468,53.4765,53.5856,282217.0
2018-06-13 10:30:00,63.79,63.79,63.38,63.59,164240.0,53.5772,53.5772,53.2329,53.4093,164240.0
2018-06-13 11:00:00,63.6,63.61,63.08,63.1,107019.0,53.4177,53.4261,52.9809,52.9977,107019.0
2018-06-13 11:30:00,63.08,63.34,63.0,63.24,205848.0,52.9809,53.1993,52.9137,53.1153,205848.0
2018-06-13 12:00:00,63.23,63.25,63.12,63.14,81334.0,53.1069,53.1237,53.0145,53.0313,81334.0
2018-06-13 12:30:00,63.14,63.15,62.9,63.01,125034.0,53.0313,53.0397,52.8297,52.9221,125034.0
2018-06-13 13:00:00,63.0,63.27,62.97,63.19,103534.0,52.9137,53.1405,52.8885,53.0733,103534.0
2018-06-13 13:30:00,63.18,63.23,63.03,63.14,108710.0,53.0649,53.1069,52.9389,53.0313,108710.0
2018-06-13 14:00:00,63.14,63.26,62.88,62.97,477348.0,53.0313,53.1321,52.8129,52.8885,477348.0
2018-06-13 14:30:00,62.97,63.16,62.83,62.92,548633.0,52.8885,53.0481,52.7709,52.8465,548633.0
2018-06-13 15:00:00,62.92,62.94,62.73,62.73,288877.0,52.8465,52.8633,52.687,52.687,288877.0
2018-06-13 15:30:00,62.73,62.77,62.51,62.52,843691.0,52.687,52.7206,52.5022,52.5106,843691.0
2018-06-14 09:30:00,62.81,62.81,61.98,62.4,377217.0,52.7541,52.7541,52.057,52.4098,377217.0
2018-06-14 10:00:00,62.42,62.57,62.31,62.32,116340.0,52.4266,52.5526,52.3342,52.3426,116340.0
2018-06-14 10:30:00,62.31,62.4,61.9,61.9,187414.0,52.3342,52.4098,51.9898,51.9898,187414.0
2018-06-14 11:00:00,61.91,62.32,61.89,62.15,237752.0,51.9982,52.3426,51.9814,52.1998,237752.0
2018-06-14 11:30:00,62.18,62.29,62.15,62.17,91867.0,52.225,52.3174,52.1998,52.2166,91867.0
2018-06-14 12:00:00,62.18,62.21,62.06,62.08,97114.0,52.225,52.2502,52.1242,52.141,97114.0
2018-06-14 12:30:00,62.08,62.11,61.99,62.03,199765.0,52.141,52.1662,52.0654,52.099,199765.0
2018-06-14 13:00:00,62.03,62.06,61.79,61.86,164901.0,52.099,52.1242,51.8974,51.9562,164901.0
2018-06-14 13:30:00,61.85,61.9,61.71,61.77,100624.0,51.9478,51.9898,51.8303,51.8806,100624.0
2018-06-14 14:00:00,61.77,61.98,61.7,61.97,118737.0,51.8806,52.057,51.8219,52.0486,118737.0
2018-06-14 14:30:00,61.97,62.0,61.91,61.94,65487.0,52.0486,52.0738,51.9982,52.0234,65487.0
2018-06-14 15:00:00,61.94,61.97,61.83,61.84,136731.0,52.0234,52.0486,51.931,51.9394,136731.0
2018-06-14 15:30:00,61.84,61.93,61.82,61.89,433061.0,51.9394,52.015,51.9226,51.9814,433061.0
2018-06-15 09:30:00,61.85,62.19,61.79,61.81,716798.0,51.9478,52.2334,51.8974,51.9142,716798.0
2018-06-15 10:00:00,61.79,61.91,61.54,61.54,111641.0,51.8974,51.9982,51.6875,51.6875,111641.0
2018-06-15 10:30:00,61.54,61.65,61.36,61.6,114678.0,51.6875,51.7799,51.5363,51.7379,114678.0
2018-06-15 11:00:00,61.6,61.85,61.58,61.72,135170.0,51.7379,51.9478,51.7211,51.8387,135170.0
2018-06-15 11:30:00,61.72,62.01,61.71,61.98,109397.0,51.8387,52.0822,51.8303,52.057,109397.0
2018-06-15 12:00:00,61.98,62.0,61.84,61.97,120272.0,52.057,52.0738,51.9394,52.0486,120272.0
2018-06-15 12:30:00,61.98,62.09,61.93,62.07,64764.0,52.057,52.1494,52.015,52.1326,64764.0
2018-06-15 13:00:00,62.07,62.16,61.96,62.16,172245.0,52.1326,52.2082,52.0402,52.2082,172245.0
2018-06-15 13:30:00,62.17,62.28,62.13,62.2,99499.0,52.2166,52.309,52.183,52.2418,99499.0
2018-06-15 14:00:00,62.2,62.31,62.1,62.3,168586.0,52.2418,52.3342,52.1578,52.3258,168586.0
2018-06-15 14:30:00,62.31,62.33,62.22,62.24,146705.0,52.3342,52.351,52.2586,52.2754,146705.0
2018-06-15 15:00:00,62.24,62.36,62.23,62.26,155024.0,52.2754,52.3762,52.267,52.2922,155024.0
2018-06-15 15:30:00,62.26,62.38,62.13,62.36,540865.0,52.2922,52.393,52.183,52.3762,540865.0
2018-06-18 09:30:00,61.91,61.99,61.46,61.76,118687.0,51.9982,52.0654,51.6203,51.8723,118687.0
2018-06-18 10:00:00,61.79,61.8,61.38,61.58,135399.0,51.8974,51.9058,51.5531,51.7211,135399.0
2018-06-18 10:30:00,61.6,61.72,61.47,61.55,108572.0,51.7379,51.8387,51.6287,51.6959,108572.0
2018-06-18 11:00:00,61.54,61.69,61.44,61.65,120361.0,51.6875,51.8135,51.6035,51.7799,120361.0
2018-06-18 11:30:00,61.66,61.68,61.49,61.55,102771.0,51.7883,51.8051,51.6455,51.6959,102771.0
2018-06-18 12:00:00,61.55,61.62,61.51,61.53,84403.0,51.6959,51.7547,51.6623,51.6791,84403.0
2018-06-18 12:30:00,61.52,61.61,61.41,61.48,111404.0,51.6707,51.7463,51.5783,51.6371,111404.0
2018-06-18 13:00:00,61.49,61.6,61.48,61.5,84694.0,51.6455,51.7379,51.6371,51.6539,84694.0
2018-06-18 13:30:00,61.51,61.54,61.42,61.42,66382.0,51.6623,51.6875,51.5867,51.5867,66382.0
2018-06-18 14:00:00,61.41,61.52,61.41,61.46,96443.0,51.5783,51.6707,51.5783,51.6203,96443.0
2018-06-18 14:30:00,61.46,61.6,61.35,61.37,134694.0,51.6203,51.7379,51.5279,51.5447,134694.0
2018-06-18 15:00:00,61.37,61.43,61.34,61.37,129108.0,51.5447,51.5951,51.5195,51.5447,129108.0
2018-06-18 15:30:00,61.37,61.52,61.37,61.5,318476.0,51.5447,51.6707,51.5447,51.6539,318476.0
2018-06-19 09:30:00,61.01,61.91,61.0,61.76,302635.0,51.2423,51.9982,51.2339,51.8723,302635.0
2018-06-19 10:00:00,61.78,61.84,61.57,61.63,125148.0,51.889,51.9394,51.7127,51.7631,125148.0
2018-06-19 10:30:00,61.63,61.88,61.62,61.84,126493.0,51.7631,51.973,51.7547,51.9394,126493.0
2018-06-19 11:00:00,61.85,62.12,61.84,62.06,323480.0,51.9478,52.1746,51.9394,52.1242,323480.0
2018-06-19 11:30:00,62.07,62.24,62.0,62.16,315468.0,52.1326,52.2754,52.0738,52.2082,315468.0
2018-06-19 12:00:00,62.17,62.24,62.1,62.2,130806.0,52.2166,52.2754,52.1578,52.2418,130806.0
2018-06-19 12:30:00,62.2,62.22,61.95,62.02,116062.0,52.2418,52.2586,52.0318,52.0906,116062.0
2018-06-19 13:00:00,62.02,62.08,61.91,61.92,184119.0,52.0906,52.141,51.9982,52.0066,184119.0
2018-06-19 13:30:00,61.9,62.03,61.86,62.02,120832.0,51.9898,52.099,51.9562,52.0906,120832.0
2018-06-19 14:00:00,62.03,62.1,61.99,62.01,104222.0,52.099,52.1578,52.0654,52.0822,104222.0
2018-06-19 14:30:00,62.01,62.04,61.93,61.94,119878.0,52.0822,52.1074,52.015,52.0234,119878.0
2018-06-19 15:00:00,61.94,61.95,61.83,61.94,147561.0,52.0234,52.0318,51.931,52.0234,147561.0
2018-06-19 15:30:00,61.95,61.99,61.82,61.95,418135.0,52.0318,52.0654,51.9226,52.0318,418135.0
2018-06-20 09:30:00,62.34,62.34,61.82,62.0,152442.0,52.3594,52.3594,51.9226,52.0738,152442.0
2018-06-20 10:00:00,62.01,62.09,61.77,61.82,87736.0,52.0822,52.1494,51.8806,51.9226,87736.0
2018-06-20 10:30:00,61.83,61.97,61.8,61.94,61343.0,51.931,52.0486,51.9058,52.0234,61343.0
2018-06-20 11:00:00,61.94,62.03,61.89,61.95,89929.0,52.0234,52.099,51.9814,52.0318,89929.0
2018-06-20 11:30:00,61.95,62.01,61.82,61.86,82663.0,52.0318,52.0822,51.9226,51.9562,82663.0
2018-06-20 12:00:00,61.84,61.91,61.8,61.89,41155.0,51.9394,51.9982,51.9058,51.9814,41155.0
2018-06-20 12:30:00,61.88,62.07,61.88,62.0,85286.0,51.973,52.1326,51.973,52.0738,85286.0
2018-06-20 13:00:00,61.99,62.0,61.85,61.9,88453.0,52.0654,52.0738,51.9478,51.9898,88453.0
2018-06-20 13:30:00,61.9,61.93,61.79,61.91,95942.0,51.9898,52.015,51.8974,51.9982,95942.0
2018-06-20 14:00:00,61.9,61.91,61.61,61.63,194059.0,51.9898,51.9982,51.7463,51.7631,194059.0
2018-06-20 14:30:00,61.62,61.71,61.6,61.68,135175.0,51.7547,51.8303,51.7379,51.8051,135175.0
2018-06-20 15:00:00,61.69,61.69,61.54,61.57,114478.0,51.8135,51.8135,51.6875,51.7127,114478.0
2018-06-20 15:30:00,61.57,61.59,61.38,61.44,238141.0,51.7127,51.7295,51.5531,51.6035,238141.0
2018-06-21 09:30:00,61.24,61.53,61.16,61.29,62142.0,51.4355,51.6791,51.3683,51.4775,62142.0
2018-06-21 10:00:00,61.3,61.37,60.9,60.92,93109.0,51.4859,51.5447,51.1499,51.1667,93109.0
2018-06-21 10:30:00,60.92,61.25,60.91,61.11,125472.0,51.1667,51.4439,51.1583,51.3263,125472.0
2018-06-21 11:00:00,61.1,61.29,60.95,61.18,168095.0,51.3179,51.4775,51.1919,51.3851,168095.0
2018-06-21 11:30:00,61.17,61.29,61.15,61.2,51364.0,51.3767,51.4775,51.3599,51.4019,51364.0
2018-06-21 12:00:00,61.19,61.19,60.95,61.0,67758.0,51.3935,51.3935,51.1919,51.2339,67758.0
2018-06-21 12:30:00,61.0,61.09,60.95,60.96,61201.0,51.2339,51.3095,51.1919,51.2003,61201.0
2018-06-21 13:00:00,60.95,61.12,60.94,61.11,91084.0,51.1919,51.3347,51.1835,51.3263,91084.0
2018-06-21 13:30:00,61.1,61.35,61.06,61.32,77341.0,51.3179,51.5279,51.2843,51.5027,77341.0
2018-06-21 14:00:00,61.32,61.4,61.23,61.24,53677.0,51.5027,51.5699,51.4271,51.4355,53677.0
2018-06-21 14:30:00,61.23,61.34,61.22,61.25,71756.0,51.4271,51.5195,51.4187,51.4439,71756.0
2018-06-21 15:00:00,61.24,61.25,60.99,61.1,140750.0,51.4355,51.4439,51.2255,51.3179,140750.0
2018-06-21 15:30:00,61.1,61.11,60.97,61.04,228105.0,51.3179,51.3263,51.2087,51.2675,228105.0
2018-06-22 09:30:00,61.32,61.39,61.07,61.19,138865.0,51.5027,51.5615,51.2927,51.3935,138865.0
2018-06-22 10:00:00,61.2,61.35,61.08,61.18,74694.0,51.4019,51.5279,51.3011,51.3851,74694.0
2018-06-22 10:30:00,61.19,61.21,61.01,61.08,71884.0,51.3935,51.4103,51.2423,51.3011,71884.0
2018-06-22 11:00:00,61.1,61.12,60.95,61.12,377074.0,51.3179,51.3347,51.1919,51.3347,377074.0
2018-06-22 11:30:00,61.12,61.14,61.03,61.04,88715.0,51.3347,51.3515,51.2591,51.2675,88715.0
2018-06-22 12:00:00,61.04,61.06,60.87,60.9,54593.0,51.2675,51.2843,51.1247,51.1499,54593.0
2018-06-22 12:30:00,60.89,61.02,60.85,61.0,43515.0,51.1415,51.2507,51.1079,51.2339,43515.0
2018-06-22 13:00:00,61.0,61.01,60.94,60.98,35171.0,51.2339,51.2423,51.1835,51.2171,35171.0
2018-06-22 13:30:00,60.97,61.03,60.95,61.0,65035.0,51.2087,51.2591,51.1919,51.2339,65035.0
2018-06-22 14:00:00,61.01,61.04,60.9,60.93,67248.0,51.2423,51.2675,51.1499,51.1751,67248.0
2018-06-22 14:30:00,60.94,61.02,60.91,61.0,128521.0,51.1835,51.2507,51.1583,51.2339,128521.0
2018-06-22 15:00:00,61.0,61.12,60.99,61.05,175307.0,51.2339,51.3347,51.2255,51.2759,175307.0
2018-06-22 15:30:00,61.05,61.13,60.64,60.9,1628823.0,51.2759,51.3431,50.9316,51.1499,1628823.0
2018-06-25 09:30:00,60.85,61.14,60.85,60.94,169187.0,51.1079,51.3515,51.1079,51.1835,169187.0
2018-06-25 10:00:00,60.97,61.01,60.58,60.6,209974.0,51.2087,51.2423,50.8812,50.898,209974.0
2018-06-25 10:30:00,60.6,60.79,60.57,60.75,153968.0,50.898,51.0575,50.8728,51.024,153968.0
2018-06-25 11:00:00,60.74,60.76,60.44,60.45,157290.0,51.0156,51.0324,50.7636,50.772,157290.0
2018-06-25 11:30:00,60.46,60.53,60.31,60.37,170443.0,50.7804,50.8392,50.6544,50.7048,170443.0
2018-06-25 12:00:00,60.36,60.37,60.21,60.33,179189.0,50.6964,50.7048,50.5704,50.6712,179189.0
2018-06-25 12:30:00,60.33,60.55,60.3,60.52,133631.0,50.6712,50.856,50.646,50.8308,133631.0
2018-06-25 13:00:00,60.52,60.54,60.43,60.52,109183.0,50.8308,50.8476,50.7552,50.8308,109183.0
2018-06-25 13:30:00,60.51,60.66,60.5,60.56,127965.0,50.8224,50.9484,50.814,50.8644,127965.0
2018-06-25 14:00:00,60.55,60.59,60.35,60.44,156525.0,50.856,50.8896,50.688,50.7636,156525.0
2018-06-25 14:30:00,60.44,60.44,60.12,60.17,142509.0,50.7636,50.7636,50.4948,50.5368,142509.0
2018-06-25 15:00:00,60.17,60.25,60.1,60.18,184554.0,50.5368,50.604,50.478,50.5452,184554.0
2018-06-25 15:30:00,60.18,60.53,60.12,60.18,913829.0,50.5452,50.8392,50.4948,50.5452,913829.0
2018-06-26 09:30:00,60.36,60.48,60.07,60.12,245101.0,50.6964,50.7972,50.4528,50.4948,245101.0
2018-06-26 10:00:00,60.15,60.27,60.1,60.15,197282.0,50.52,50.6208,50.478,50.52,197282.0
2018-06-26 10:30:00,60.15,60.3,60.11,60.28,186339.0,50.52,50.646,50.4864,50.6292,186339.0
2018-06-26 11:00:00,60.27,60.33,60.19,60.2,149321.0,50.6208,50.6712,50.5536,50.562,149321.0
2018-06-26 11:30:00,60.2,60.26,60.14,60.23,98373.0,50.562,50.6124,50.5116,50.5872,98373.0
2018-06-26 12:00:00,60.23,60.3,60.15,60.18,117606.0,50.5872,50.646,50.52,50.5452,117606.0
2018-06-26 12:30:00,60.17,60.19,60.02,60.08,124282.0,50.5368,50.5536,50.4108,50.4612,124282.0
2018-06-26 13:00:00,60.08,60.21,60.03,60.04,131051.0,50.4612,50.5704,50.4192,50.4276,131051.0
2018-06-26 13:30:00,60.03,60.12,59.98,60.12,103413.0,50.4192,50.4948,50.3772,50.4948,103413.0
2018-06-26 14:00:00,60.12,60.25,60.07,60.25,89614.0,50.4948,50.604,50.4528,50.604,89614.0
2018-06-26 14:30:00,60.23,60.24,60.14,60.14,151287.0,50.5872,50.5956,50.5116,50.5116,151287.0
2018-06-26 15:00:00,60.14,60.14,59.91,59.92,172072.0,50.5116,50.5116,50.3184,50.3268,172072.0
2018-06-26 15:30:00,59.92,60.03,59.73,59.75,663108.0,50.3268,50.4192,50.1673,50.1841,663108.0
2018-06-27 09:30:00,60.1,60.15,59.71,59.96,143719.0,50.478,50.52,50.1505,50.3604,143719.0
2018-06-27 10:00:00,59.95,60.01,59.73,59.77,96223.0,50.352,50.4024,50.1673,50.2008,96223.0
2018-06-27 10:30:00,59.76,59.87,59.65,59.81,204352.0,50.1924,50.2848,50.1001,50.2344,204352.0
2018-06-27 11:00:00,59.81,59.86,59.6,59.63,181322.0,50.2344,50.2764,50.0581,50.0833,181322.0
2018-06-27 11:30:00,59.63,59.75,59.48,59.71,157255.0,50.0833,50.1841,49.9573,50.1505,157255.0
2018-06-27 12:00:00,59.72,59.77,59.68,59.7,121696.0,50.1589,50.2008,50.1253,50.1421,121696.0
2018-06-27 12:30:00,59.7,59.7,59.54,59.56,78954.0,50.1421,50.1421,50.0077,50.0245,78954.0
2018-06-27 13:00:00,59.56,59.61,59.32,59.43,120580.0,50.0245,50.0665,49.8229,49.9153,120580.0
2018-06-27 13:30:00,59.42,59.45,59.32,59.37,102239.0,49.9069,49.9321,49.8229,49.8649,102239.0
2018-06-27 14:00:00,59.36,59.41,59.09,59.1,113583.0,49.8565,49.8985,49.6297,49.6381,113583.0
2018-06-27 14:30:00,59.1,59.15,58.99,59.02,171808.0,49.6381,49.6801,49.5457,49.5709,171808.0
2018-06-27 15:00:00,59.03,59.08,58.85,59.07,185298.0,49.5793,49.6213,49.4281,49.6129,185298.0
2018-06-27 15:30:00,59.07,59.13,58.68,58.68,815672.0,49.6129,49.6633,49.2854,49.2854,815672.0
2018-06-28 09:30:00,58.73,59.25,58.73,58.97,109082.0,49.3274,49.7641,49.3274,49.5289,109082.0
2018-06-28 10:00:00,58.98,58.99,58.69,58.97,114790.0,49.5373,49.5457,49.2938,49.5289,114790.0
2018-06-28 10:30:00,58.96,59.21,58.86,59.15,170289.0,49.5205,49.7305,49.4365,49.6801,170289.0
2018-06-28 11:00:00,59.16,59.47,59.13,59.43,246238.0,49.6885,49.9489,49.6633,49.9153,246238.0
2018-06-28 11:30:00,59.43,59.49,59.3,59.41,90053.0,49.9153,49.9657,49.8061,49.8985,90053.0
2018-06-28 12:00:00,59.42,59.44,59.26,59.3,95590.0,49.9069,49.9237,49.7725,49.8061,95590.0
2018-06-28 12:30:00,59.3,59.46,59.26,59.44,105744.0,49.8061,49.9405,49.7725,49.9237,105744.0
2018-06-28 13:00:00,59.43,59.52,59.38,59.5,82616.0,49.9153,49.9909,49.8733,49.9741,82616.0
2018-06-28 13:30:00,59.5,59.63,59.48,59.63,82804.0,49.9741,50.0833,49.9573,50.0833,82804.0
2018-06-28 14:00:00,59.62,59.77,59.61,59.73,89699.0,50.0749,50.2008,50.0665,50.1673,89699.0
2018-06-28 14:30:00,59.73,59.74,59.6,59.7,119676.0,50.1673,50.1757,50.0581,50.1421,119676.0
2018-06-28 15:00:00,59.7,59.87,59.66,59.76,399189.0,50.1421,50.2848,50.1085,50.1924,399189.0
2018-06-28 15:30:00,59.76,59.76,59.48,59.54,518129.0,50.1924,50.1924,49.9573,50.0077,518129.0
2018-06-29 09:30:00,59.68,59.77,59.32,59.59,292292.0,50.1253,50.2008,49.8229,50.0497,292292.0
2018-06-29 10:00:00,59.57,59.65,59.45,59.65,144596.0,50.0329,50.1001,49.9321,50.1001,144596.0
2018-06-29 10:30:00,59.65,59.84,59.64,59.76,140270.0,50.1001,50.2596,50.0917,50.1924,140270.0
2018-06-29 11:00:00,59.77,59.91,59.76,59.84,263745.0,50.2008,50.3184,50.1924,50.2596,263745.0
2018-06-29 11:30:00,59.84,59.84,59.59,59.6,161544.0,50.2596,50.2596,50.0497,50.0581,161544.0
2018-06-29 12:00:00,59.6,59.77,59.58,59.61,95896.0,50.0581,50.2008,50.0413,50.0665,95896.0
2018-06-29 12:30:00,59.62,59.69,59.52,59.57,92432.0,50.0749,50.1337,49.9909,50.0329,92432.0
2018-06-29 13:00:00,59.58,59.82,59.56,59.68,63899.0,50.0413,50.2428,50.0245,50.1253,63899.0
2018-06-29 13:30:00,59.67,59.77,59.62,59.72,71635.0,50.1169,50.2008,50.0749,50.1589,71635.0
2018-06-29 14:00:00,59.71,59.76,59.64,59.73,96097.0,50.1505,50.1924,50.0917,50.1673,96097.0
2018-06-29 14:30:00,59.72,59.78,59.66,59.78,90038.0,50.1589,50.2092,50.1085,50.2092,90038.0
2018-06-29 15:00:00,59.77,59.85,59.55,59.55,141067.0,50.2008,50.268,50.0161,50.0161,141067.0
2018-06-29 15:30:00,59.55,59.56,59.13,59.16,729300.0,50.0161,50.0245,49.6633,49.6885,729300.0
2018-07-02 09:30:00,58.97,59.44,58.93,59.31,200038.0,49.5289,49.9237,49.4953,49.8145,200038.0
2018-07-02 10:00:00,59.3,59.4,59.16,59.26,107575.0,49.8061,49.8901,49.6885,49.7725,107575.0
2018-07-02 10:30:00,59.26,59.38,59.23,59.35,98740.0,49.7725,49.8733,49.7473,49.8481,98740.0
2018-07-02 11:00:00,59.36,59.44,59.19,59.21,86014.0,49.8565,49.9237,49.7137,49.7305,86014.0
2018-07-02 11:30:00,59.2,59.27,59.1,59.26,81798.0,49.7221,49.7809,49.6381,49.7725,81798.0
2018-07-02 12:00:00,59.27,59.3,59.18,59.23,116236.0,49.7809,49.8061,49.7053,49.7473,116236.0
2018-07-02 12:30:00,59.22,59.45,59.19,59.41,110708.0,49.7389,49.9321,49.7137,49.8985,110708.0
2018-07-02 13:00:00,59.41,59.45,59.32,59.35,114351.0,49.8985,49.9321,49.8229,49.8481,114351.0
2018-07-02 13:30:00,59.35,59.57,59.33,59.44,82141.0,49.8481,50.0329,49.8313,49.9237,82141.0
2018-07-02 14:00:00,59.45,59.59,59.42,59.48,103456.0,49.9321,50.0497,49.9069,49.9573,103456.0
2018-07-02 14:30:00,59.49,59.53,59.36,59.38,71712.0,49.9657,49.9993,49.8565,49.8733,71712.0
2018-07-02 15:00:00,59.38,59.6,59.33,59.59,111781.0,49.8733,50.0581,49.8313,50.0497,111781.0
2018-07-02 15:30:00,59.59,59.76,59.49,59.71,447972.0,50.0497,50.1924,49.9657,50.1505,447972.0
2018-07-03 09:30:00,59.86,60.19,59.84,59.87,151047.0,50.2764,50.5536,50.2596,50.2848,151047.0
2018-07-03 10:00:00,59.85,59.88,59.58,59.74,121202.0,50.268,50.2932,50.0413,50.1757,121202.0
2018-07-03 10:30:00,59.74,59.9,59.67,59.76,98418.0,50.1757,50.31,50.1169,50.1924,98418.0
2018-07-03 11:00:00,59.75,59.78,59.58,59.63,108784.0,50.1841,50.2092,50.0413,50.0833,108784.0
2018-07-03 11:30:00,59.62,59.67,59.5,59.52,121345.0,50.0749,50.1169,49.9741,49.9909,121345.0
2018-07-03 12:00:00,59.53,59.6,59.46,59.47,94432.0,49.9993,50.0581,49.9405,49.9489,94432.0
2018-07-03 12:30:00,59.46,59.48,59.3,59.38,193554.0,49.9405,49.9573,49.8061,49.8733,193554.0
2018-07-05 09:30:00,59.59,59.77,59.18,59.26,434622.0,50.0497,50.2008,49.7053,49.7725,434622.0
2018-07-05 10:00:00,59.26,59.43,59.15,59.21,64537.0,49.7725,49.9153,49.6801,49.7305,64537.0
2018-07-05 10:30:00,59.2,59.26,59.12,59.15,118857.0,49.7221,49.7725,49.6549,49.6801,118857.0
2018-07-05 11:00:00,59.16,59.25,59.09,59.1,73612.0,49.6885,49.7641,49.6297,49.6381,73612.0
2018-07-05 11:30:00,59.09,59.19,59.06,59.17,98795.0,49.6297,49.7137,49.6045,49.6969,98795.0
2018-07-05 12:00:00,59.17,59.21,59.11,59.14,78891.0,49.6969,49.7305,49.6465,49.6717,78891.0
2018-07-05 12:30:00,59.14,59.14,59.01,59.1,67534.0,49.6717,49.6717,49.5625,49.6381,67534.0
2018-07-05 13:00:00,59.1,59.16,59.04,59.1,76362.0,49.6381,49.6885,49.5877,49.6381,76362.0
2018-07-05 13:30:00,59.11,59.15,59.07,59.15,88235.0,49.6465,49.6801,49.6129,49.6801,88235.0
2018-07-05 14:00:00,59.15,59.2,58.93,59.05,147479.0,49.6801,49.7221,49.4953,49.5961,147479.0
2018-07-05 14:30:00,59.05,59.05,58.92,58.99,87133.0,49.5961,49.5961,49.4869,49.5457,87133.0
2018-07-05 15:00:00,58.99,59.1,58.96,58.98,82476.0,49.5457,49.6381,49.5205,49.5373,82476.0
2018-07-05 15:30:00,58.98,59.1,58.94,59.08,501135.0,49.5373,49.6381,49.5037,49.6213,501135.0
2018-07-06 09:30:00,58.99,59.28,58.87,59.17,95294.0,49.5457,49.7893,49.4449,49.6969,95294.0
2018-07-06 10:00:00,59.17,59.35,59.15,59.27,96450.0,49.6969,49.8481,49.6801,49.7809,96450.0
2018-07-06 10:30:00,59.27,59.4,59.22,59.36,105909.0,49.7809,49.8901,49.7389,49.8565,105909.0
2018-07-06 11:00:00,59.35,59.49,59.35,59.46,94495.0,49.8481,49.9657,49.8481,49.9405,94495.0
2018-07-06 11:30:00,59.46,59.56,59.45,59.52,106152.0,49.9405,50.0245,49.9321,49.9909,106152.0
2018-07-06 12:00:00,59.51,59.61,59.51,59.55,98722.0,49.9825,50.0665,49.9825,50.0161,98722.0
2018-07-06 12:30:00,59.54,59.54,59.44,59.46,56088.0,50.0077,50.0077,49.9237,49.9405,56088.0
2018-07-06 13:00:00,59.47,59.56,59.46,59.48,47413.0,49.9489,50.0245,49.9405,49.9573,47413.0
2018-07-06 13:30:00,59.49,59.51,59.38,59.38,58590.0,49.9657,49.9825,49.8733,49.8733,58590.0
2018-07-06 14:00:00,59.37,59.42,59.33,59.39,88422.0,49.8649,49.9069,49.8313,49.8817,88422.0
2018-07-06 14:30:00,59.39,59.41,59.32,59.38,47143.0,49.8817,49.8985,49.8229,49.8733,47143.0
2018-07-06 15:00:00,59.38,59.42,59.34,59.38,53181.0,49.8733,49.9069,49.8397,49.8733,53181.0
2018-07-06 15:30:00,59.38,59.38,59.17,59.19,296430.0,49.8733,49.8733,49.6969,49.7137,296430.0
2018-07-09 09:30:00,59.53,59.61,59.34,59.43,222666.0,49.9993,50.0665,49.8397,49.9153,222666.0
2018-07-09 10:00:00,59.44,59.47,59.3,59.44,129938.0,49.9237,49.9489,49.8061,49.9237,129938.0
2018-07-09 10:30:00,59.44,59.64,59.43,59.58,209194.0,49.9237,50.0917,49.9153,50.0413,209194.0
2018-07-09 11:00:00,59.61,59.74,59.61,59.68,118003.0,50.0665,50.1757,50.0665,50.1253,118003.0
2018-07-09 11:30:00,59.67,59.74,59.6,59.69,89791.0,50.1169,50.1757,50.0581,50.1337,89791.0
2018-07-09 12:00:00,59.68,59.74,59.66,59.72,69621.0,50.1253,50.1757,50.1085,50.1589,69621.0
2018-07-09 12:30:00,59.73,59.74,59.66,59.67,104587.0,50.1673,50.1757,50.1085,50.1169,104587.0
2018-07-09 13:00:00,59.66,59.67,59.54,59.55,82289.0,50.1085,50.1169,50.0077,50.0161,82289.0
2018-07-09 13:30:00,59.55,59.6,59.49,59.52,103006.0,50.0161,50.0581,49.9657,49.9909,103006.0
2018-07-09 14:00:00,59.52,59.57,59.47,59.51,91021.0,49.9909,50.0329,49.9489,49.9825,91021.0
2018-07-09 14:30:00,59.51,59.63,59.49,59.58,147058.0,49.9825,50.0833,49.9657,50.0413,147058.0
2018-07-09 15:00:00,59.59,59.61,59.51,59.53,124963.0,50.0497,50.0665,49.9825,49.9993,124963.0
2018-07-09 15:30:00,59.54,59.61,59.52,59.57,495996.0,50.0077,50.0665,49.9909,50.0329,495996.0
2018-07-10 09:30:00,59.66,60.29,59.66,59.98,337659.0,50.1085,50.6376,50.1085,50.3772,337659.0
2018-07-10 10:00:00,59.98,60.06,59.92,60.02,149754.0,50.3772,50.4444,50.3268,50.4108,149754.0
2018-07-10 10:30:00,60.01,60.15,59.97,60.05,137057.0,50.4024,50.52,50.3688,50.436,137057.0
2018-07-10 11:00:00,60.06,60.12,59.92,59.92,80844.0,50.4444,50.4948,50.3268,50.3268,80844.0
2018-07-10 11:30:00,59.92,59.96,59.84,59.93,78171.0,50.3268,50.3604,50.2596,50.3352,78171.0
2018-07-10 12:00:00,59.96,59.96,59.77,59.81,236020.0,50.3604,50.3604,50.2008,50.2344,236020.0
2018-07-10 12:30:00,59.81,59.9,59.74,59.77,78733.0,50.2344,50.31,50.1757,50.2008,78733.0
2018-07-10 13:00:00,59.77,59.77,59.65,59.68,88235.0,50.2008,50.2008,50.1001,50.1253,88235.0
2018-07-10 13:30:00,59.69,59.7,59.63,59.66,65780.0,50.1337,50.1421,50.0833,50.1085,65780.0
2018-07-10 14:00:00,59.67,59.69,59.58,59.6,105450.0,50.1169,50.1337,50.0413,50.0581,105450.0
2018-07-10 14:30:00,59.61,59.65,59.61,59.64,65304.0,50.0665,50.1001,50.0665,50.0917,65304.0
2018-07-10 15:00:00,59.64,59.65,59.55,59.57,139629.0,50.0917,50.1001,50.0161,50.0329,139629.0
2018-07-10 15:30:00,59.57,59.69,59.56,59.64,504218.0,50.0329,50.1337,50.0245,50.0917,504218.0
2018-07-11 09:30:00,59.38,59.7,59.37,59.51,173936.0,49.8733,50.1421,49.8649,49.9825,173936.0
2018-07-11 10:00:00,59.51,59.54,59.41,59.49,62080.0,49.9825,50.0077,49.8985,49.9657,62080.0
2018-07-11 10:30:00,59.5,59.69,59.48,59.54,96488.0,49.9741,50.1337,49.9573,50.0077,96488.0
2018-07-11 11:00:00,59.54,59.61,59.38,59.39,101134.0,50.0077,50.0665,49.8733,49.8817,101134.0
2018-07-11 11:30:00,59.39,59.47,59.28,59.28,84007.0,49.8817,49.9489,49.7893,49.7893,84007.0
2018-07-11 12:00:00,59.28,59.47,59.27,59.46,78451.0,49.7893,49.9489,49.7809,49.9405,78451.0
2018-07-11 12:30:00,59.46,59.55,59.43,59.44,61666.0,49.9405,50.0161,49.9153,49.9237,61666.0
2018-07-11 13:00:00,59.45,59.49,59.4,59.48,100896.0,49.9321,49.9657,49.8901,49.9573,100896.0
2018-07-11 13:30:00,59.48,59.52,59.32,59.32,59488.0,49.9573,49.9909,49.8229,49.8229,59488.0
2018-07-11 14:00:00,59.33,59.4,59.2,59.25,167355.0,49.8313,49.8901,49.7221,49.7641,167355.0
2018-07-11 14:30:00,59.25,59.32,59.23,59.31,143954.0,49.7641,49.8229,49.7473,49.8145,143954.0
2018-07-11 15:00:00,59.3,59.36,59.23,59.29,327527.0,49.8061,49.8565,49.7473,49.7977,327527.0
2018-07-11 15:30:00,59.29,59.32,59.16,59.22,553563.0,49.7977,49.8229,49.6885,49.7389,553563.0
2018-07-12 09:30:00,59.61,59.67,59.17,59.18,80208.0,50.0665,50.1169,49.6969,49.7053,80208.0
2018-07-12 10:00:00,59.19,59.32,58.94,59.1,186211.0,49.7137,49.8229,49.5037,49.6381,186211.0
2018-07-12 10:30:00,59.13,59.17,58.87,58.98,137025.0,49.6633,49.6969,49.4449,49.5373,137025.0
2018-07-12 11:00:00,58.99,59.02,58.84,58.86,131045.0,49.5457,49.5709,49.4197,49.4365,131045.0
2018-07-12 11:30:00,58.86,58.89,58.72,58.75,113522.0,49.4365,49.4617,49.319,49.3442,113522.0
2018-07-12 12:00:00,58.76,58.94,58.76,58.89,135793.0,49.3525,49.5037,49.3525,49.4617,135793.0
2018-07-12 12:30:00,58.88,58.88,58.75,58.84,83640.0,49.4533,49.4533,49.3442,49.4197,83640.0
2018-07-12 13:00:00,58.84,58.91,58.79,58.89,132653.0,49.4197,49.4785,49.3777,49.4617,132653.0
2018-07-12 13:30:00,58.89,58.89,58.7,58.71,128635.0,49.4617,49.4617,49.3022,49.3106,128635.0
2018-07-12 14:00:00,58.71,58.81,58.7,58.8,81486.0,49.3106,49.3945,49.3022,49.3861,81486.0
2018-07-12 14:30:00,58.81,58.82,58.69,58.7,113409.0,49.3945,49.4029,49.2938,49.3022,113409.0
2018-07-12 15:00:00,58.7,58.72,58.64,58.7,193778.0,49.3022,49.319,49.2518,49.3022,193778.0
2018-07-12 15:30:00,58.71,58.73,58.63,58.66,650616.0,49.3106,49.3274,49.2434,49.2686,650616.0
2018-07-13 09:30:00,58.64,58.76,58.45,58.55,122924.0,49.2518,49.3525,49.0922,49.1762,122924.0
2018-07-13 10:00:00,58.58,58.6,58.3,58.45,224255.0,49.2014,49.2182,48.9662,49.0922,224255.0
2018-07-13 10:30:00,58.45,58.68,58.42,58.67,211647.0,49.0922,49.2854,49.067,49.277,211647.0
2018-07-13 11:00:00,58.66,58.69,58.57,58.61,212389.0,49.2686,49.2938,49.193,49.2266,212389.0
2018-07-13 11:30:00,58.62,58.66,58.49,58.58,136325.0,49.235,49.2686,49.1258,49.2014,136325.0
2018-07-13 12:00:00,58.58,58.65,58.5,58.55,175088.0,49.2014,49.2602,49.1342,49.1762,175088.0
2018-07-13 12:30:00,58.55,58.55,58.45,58.53,150415.0,49.1762,49.1762,49.0922,49.1594,150415.0
2018-07-13 13:00:00,58.53,58.55,58.48,58.53,138187.0,49.1594,49.1762,49.1174,49.1594,138187.0
2018-07-13 13:30:00,58.52,58.54,58.46,58.5,144906.0,49.151,49.1678,49.1006,49.1342,144906.0
2018-07-13 14:00:00,58.49,58.52,58.45,58.5,120621.0,49.1258,49.151,49.0922,49.1342,120621.0
2018-07-13 14:30:00,58.49,58.51,58.43,58.44,105703.0,49.1258,49.1426,49.0754,49.0838,105703.0
2018-07-13 15:00:00,58.44,58.46,58.37,58.41,198921.0,49.0838,49.1006,49.025,49.0586,198921.0
2018-07-13 15:30:00,58.41,58.45,58.33,58.42,564841.0,49.0586,49.0922,48.9914,49.067,564841.0
2018-07-16 09:30:00,58.73,58.89,58.47,58.53,174580.0,49.3274,49.4617,49.109,49.1594,174580.0
2018-07-16 10:00:00,58.54,58.66,58.52,58.6,247701.0,49.1678,49.2686,49.151,49.2182,247701.0
2018-07-16 10:30:00,58.6,58.66,58.52,58.59,250665.0,49.2182,49.2686,49.151,49.2098,250665.0
2018-07-16 11:00:00,58.59,58.67,58.57,58.66,275399.0,49.2098,49.277,49.193,49.2686,275399.0
2018-07-16 11:30:00,58.66,58.69,58.59,58.65,207480.0,49.2686,49.2938,49.2098,49.2602,207480.0
2018-07-16 12:00:00,58.66,58.66,58.6,58.64,217208.0,49.2686,49.2686,49.2182,49.2518,217208.0
2018-07-16 12:30:00,58.65,58.79,58.61,58.79,190107.0,49.2602,49.3777,49.2266,49.3777,190107.0
2018-07-16 13:00:00,58.79,58.81,58.72,58.75,175137.0,49.3777,49.3945,49.319,49.3442,175137.0
2018-07-16 13:30:00,58.75,58.76,58.65,58.68,115515.0,49.3442,49.3525,49.2602,49.2854,115515.0
2018-07-16 14:00:00,58.69,58.76,58.64,58.73,154390.0,49.2938,49.3525,49.2518,49.3274,154390.0
2018-07-16 14:30:00,58.73,58.74,58.53,58.54,181499.0,49.3274,49.3358,49.1594,49.1678,181499.0
2018-07-16 15:00:00,58.54,58.59,58.48,58.51,330691.0,49.1678,49.2098,49.1174,49.1426,330691.0
2018-07-16 15:30:00,58.51,58.54,58.33,58.42,1070801.0,49.1426,49.1678,48.9914,49.067,1070801.0
2018-07-17 09:30:00,59.0,59.93,58.75,59.63,800876.0,49.5541,50.3352,49.3442,50.0833,800876.0
2018-07-17 10:00:00,59.61,60.23,59.51,60.04,728983.0,50.0665,50.5872,49.9825,50.4276,728983.0
2018-07-17 10:30:00,60.05,60.12,59.67,59.87,285543.0,50.436,50.4948,50.1169,50.2848,285543.0
2018-07-17 11:00:00,59.87,60.2,59.77,60.17,461931.0,50.2848,50.562,50.2008,50.5368,461931.0
2018-07-17 11:30:00,60.16,60.16,59.73,59.77,186126.0,50.5284,50.5284,50.1673,50.2008,186126.0
2018-07-17 12:00:00,59.78,60.05,59.71,59.98,138227.0,50.2092,50.436,50.1505,50.3772,138227.0
2018-07-17 12:30:00,59.98,60.01,59.86,59.98,112416.0,50.3772,50.4024,50.2764,50.3772,112416.0
2018-07-17 13:00:00,59.98,60.01,59.74,59.74,98622.0,50.3772,50.4024,50.1757,50.1757,98622.0
2018-07-17 13:30:00,59.73,59.87,59.72,59.75,249861.0,50.1673,50.2848,50.1589,50.1841,249861.0
2018-07-17 14:00:00,59.76,59.79,59.66,59.78,203787.0,50.1924,50.2176,50.1085,50.2092,203787.0
2018-07-17 14:30:00,59.77,59.8,59.65,59.65,163223.0,50.2008,50.226,50.1001,50.1001,163223.0
2018-07-17 15:00:00,59.64,59.65,59.43,59.48,302277.0,50.0917,50.1001,49.9153,49.9573,302277.0
2018-07-17 15:30:00,59.48,59.57,59.35,59.4,929080.0,49.9573,50.0329,49.8481,49.8901,929080.0
2018-07-18 09:30:00,59.56,59.58,59.13,59.48,375080.0,50.0245,50.0413,49.6633,49.9573,375080.0
2018-07-18 10:00:00,59.5,59.59,59.47,59.5,502836.0,49.9741,50.0497,49.9489,49.9741,502836.0
2018-07-18 10:30:00,59.5,59.76,59.49,59.75,839865.0,49.9741,50.1924,49.9657,50.1841,839865.0
2018-07-18 11:00:00,59.75,59.8,59.59,59.78,499083.0,50.1841,50.226,50.0497,50.2092,499083.0
2018-07-18 11:30:00,59.77,60.05,59.76,59.98,211036.0,50.2008,50.436,50.1924,50.3772,211036.0
2018-07-18 12:00:00,59.98,60.13,59.96,60.06,226146.0,50.3772,50.5032,50.3604,50.4444,226146.0
2018-07-18 12:30:00,60.06,60.08,59.95,60.06,192739.0,50.4444,50.4612,50.352,50.4444,192739.0
2018-07-18 13:00:00,60.06,60.1,59.98,60.09,215981.0,50.4444,50.478,50.3772,50.4696,215981.0
2018-07-18 13:30:00,60.1,60.1,59.93,60.05,221287.0,50.478,50.478,50.3352,50.436,221287.0
2018-07-18 14:00:00,60.05,60.2,59.99,60.17,720047.0,50.436,50.562,50.3856,50.5368,720047.0
2018-07-18 14:30:00,60.18,60.2,60.13,60.16,220144.0,50.5452,50.562,50.5032,50.5284,220144.0
2018-07-18 15:00:00,60.15,60.34,60.14,60.3,887178.0,50.52,50.6796,50.5116,50.646,887178.0
2018-07-18 15:30:00,60.3,60.5,60.26,60.39,1884996.0,50.646,50.814,50.6124,50.7216,1884996.0
2018-07-19 09:30:00,59.93,60.13,59.77,59.96,305341.0,50.3352,50.5032,50.2008,50.3604,305341.0
2018-07-19 10:00:00,59.95,60.11,59.68,59.76,472915.0,50.352,50.4864,50.1253,50.1924,472915.0
2018-07-19 10:30:00,59.76,59.85,59.63,59.8,345679.0,50.1924,50.268,50.0833,50.226,345679.0
2018-07-19 11:00:00,59.81,60.01,59.79,59.91,425775.0,50.2344,50.4024,50.2176,50.3184,425775.0
2018-07-19 11:30:00,59.92,60.0,59.82,59.91,189006.0,50.3268,50.394,50.2428,50.3184,189006.0
2018-07-19 12:00:00,59.92,59.96,59.74,59.76,162555.0,50.3268,50.3604,50.1757,50.1924,162555.0
2018-07-19 12:30:00,59.76,59.76,59.6,59.61,70103.0,50.1924,50.1924,50.0581,50.0665,70103.0
2018-07-19 13:00:00,59.61,59.75,59.57,59.7,191107.0,50.0665,50.1841,50.0329,50.1421,191107.0
2018-07-19 13:30:00,59.7,59.77,59.62,59.75,225180.0,50.1421,50.2008,50.0749,50.1841,225180.0
2018-07-19 14:00:00,59.75,59.84,59.7,59.79,191467.0,50.1841,50.2596,50.1421,50.2176,191467.0
2018-07-19 14:30:00,59.79,59.82,59.65,59.65,245952.0,50.2176,50.2428,50.1001,50.1001,245952.0
2018-07-19 15:00:00,59.65,59.7,59.55,59.61,257406.0,50.1001,50.1421,50.0161,50.0665,257406.0
2018-07-19 15:30:00,59.61,59.66,59.37,59.51,862339.0,50.0665,50.1085,49.8649,49.9825,862339.0
2018-07-20 09:30:00,59.43,59.86,59.22,59.75,330318.0,49.9153,50.2764,49.7389,50.1841,330318.0
2018-07-20 10:00:00,59.75,60.05,59.73,60.01,340895.0,50.1841,50.436,50.1673,50.4024,340895.0
2018-07-20 10:30:00,60.01,60.04,59.75,59.76,144825.0,50.4024,50.4276,50.1841,50.1924,144825.0
2018-07-20 11:00:00,59.77,59.95,59.77,59.92,180477.0,50.2008,50.352,50.2008,50.3268,180477.0
2018-07-20 11:30:00,59.92,59.96,59.76,59.81,110765.0,50.3268,50.3604,50.1924,50.2344,110765.0
2018-07-20 12:00:00,59.81,59.91,59.78,59.88,188974.0,50.2344,50.3184,50.2092,50.2932,188974.0
2018-07-20 12:30:00,59.88,59.9,59.76,59.77,104920.0,50.2932,50.31,50.1924,50.2008,104920.0
2018-07-20 13:00:00,59.77,59.81,59.74,59.77,64352.0,50.2008,50.2344,50.1757,50.2008,64352.0
2018-07-20 13:30:00,59.77,59.87,59.75,59.85,106873.0,50.2008,50.2848,50.1841,50.268,106873.0
2018-07-20 14:00:00,59.85,59.89,59.74,59.76,91699.0,50.268,50.3016,50.1757,50.1924,91699.0
2018-07-20 14:30:00,59.77,59.86,59.72,59.86,112576.0,50.2008,50.2764,50.1589,50.2764,112576.0
2018-07-20 15:00:00,59.85,59.89,59.8,59.81,167434.0,50.268,50.3016,50.226,50.2344,167434.0
2018-07-20 15:30:00,59.82,59.92,59.79,59.82,399903.0,50.2428,50.3268,50.2176,50.2428,399903.0
2018-07-23 09:30:00,59.8,59.91,59.42,59.65,125655.0,50.226,50.3184,49.9069,50.1001,125655.0
2018-07-23 10:00:00,59.63,59.65,59.29,59.29,162124.0,50.0833,50.1001,49.7977,49.7977,162124.0
2018-07-23 10:30:00,59.29,59.39,59.18,59.35,177415.0,49.7977,49.8817,49.7053,49.8481,177415.0
2018-07-23 11:00:00,59.36,59.51,59.24,59.44,195369.0,49.8565,49.9825,49.7557,49.9237,195369.0
2018-07-23 11:30:00,59.44,59.68,59.43,59.63,302711.0,49.9237,50.1253,49.9153,50.0833,302711.0
2018-07-23 12:00:00,59.63,59.78,59.63,59.76,129768.0,50.0833,50.2092,50.0833,50.1924,129768.0
2018-07-23 12:30:00,59.77,59.89,59.75,59.87,63552.0,50.2008,50.3016,50.1841,50.2848,63552.0
2018-07-23 13:00:00,59.86,59.87,59.79,59.85,54281.0,50.2764,50.2848,50.2176,50.268,54281.0
2018-07-23 13:30:00,59.86,59.86,59.8,59.83,81539.0,50.2764,50.2764,50.226,50.2512,81539.0
2018-07-23 14:00:00,59.83,59.84,59.61,59.65,150732.0,50.2512,50.2596,50.0665,50.1001,150732.0
2018-07-23 14:30:00,59.65,59.69,59.54,59.55,136522.0,50.1001,50.1337,50.0077,50.0161,136522.0
2018-07-23 15:00:00,59.55,59.6,59.46,59.53,161788.0,50.0161,50.0581,49.9405,49.9993,161788.0
2018-07-23 15:30:00,59.53,59.59,59.49,59.57,369237.0,49.9993,50.0497,49.9657,50.0329,369237.0
2018-07-24 09:30:00,59.64,59.83,59.35,59.73,166894.0,50.0917,50.2512,49.8481,50.1673,166894.0
2018-07-24 10:00:00,59.73,59.74,59.49,59.6,140450.0,50.1673,50.1757,49.9657,50.0581,140450.0
2018-07-24 10:30:00,59.59,59.6,59.5,59.58,110977.0,50.0497,50.0581,49.9741,50.0413,110977.0
2018-07-24 11:00:00,59.59,59.6,59.4,59.5,163704.0,50.0497,50.0581,49.8901,49.9741,163704.0
2018-07-24 11:30:00,59.49,59.56,59.44,59.53,130678.0,49.9657,50.0245,49.9237,49.9993,130678.0
2018-07-24 12:00:00,59.53,59.53,59.36,59.39,91009.0,49.9993,49.9993,49.8565,49.8817,91009.0
2018-07-24 12:30:00,59.38,59.52,59.37,59.51,125218.0,49.8733,49.9909,49.8649,49.9825,125218.0
2018-07-24 13:00:00,59.51,59.57,59.42,59.46,146029.0,49.9825,50.0329,49.9069,49.9405,146029.0
2018-07-24 13:30:00,59.46,59.49,59.33,59.37,141879.0,49.9405,49.9657,49.8313,49.8649,141879.0
2018-07-24 14:00:00,59.36,59.37,59.21,59.21,319992.0,49.8565,49.8649,49.7305,49.7305,319992.0
2018-07-24 14:30:00,59.22,59.35,59.18,59.3,144202.0,49.7389,49.8481,49.7053,49.8061,144202.0
2018-07-24 15:00:00,59.3,59.32,59.25,59.3,113608.0,49.8061,49.8229,49.7641,49.8061,113608.0
2018-07-24 15:30:00,59.29,59.39,59.28,59.39,495931.0,49.7977,49.8817,49.7893,49.8817,495931.0
2018-07-25 09:30:00,59.32,59.68,59.25,59.25,56015.0,49.8229,50.1253,49.7641,49.7641,56015.0
2018-07-25 10:00:00,59.26,59.37,59.19,59.2,159804.0,49.7725,49.8649,49.7137,49.7221,159804.0
2018-07-25 10:30:00,59.2,59.29,59.15,59.22,92015.0,49.7221,49.7977,49.6801,49.7389,92015.0
2018-07-25 11:00:00,59.22,59.31,59.2,59.28,85445.0,49.7389,49.8145,49.7221,49.7893,85445.0
2018-07-25 11:30:00,59.28,59.34,59.24,59.34,138110.0,49.7893,49.8397,49.7557,49.8397,138110.0
2018-07-25 12:00:00,59.34,59.42,59.33,59.36,129059.0,49.8397,49.9069,49.8313,49.8565,129059.0
2018-07-25 12:30:00,59.36,59.42,59.3,59.41,82485.0,49.8565,49.9069,49.8061,49.8985,82485.0
2018-07-25 13:00:00,59.41,59.41,59.27,59.27,43258.0,49.8985,49.8985,49.7809,49.7809,43258.0
2018-07-25 13:30:00,59.27,59.35,59.23,59.32,76321.0,49.7809,49.8481,49.7473,49.8229,76321.0
2018-07-25 14:00:00,59.33,59.37,59.31,59.36,102606.0,49.8313,49.8649,49.8145,49.8565,102606.0
2018-07-25 14:30:00,59.35,59.42,59.35,59.4,98341.0,49.8481,49.9069,49.8481,49.8901,98341.0
2018-07-25 15:00:00,59.4,59.43,59.33,59.35,139901.0,49.8901,49.9153,49.8313,49.8481,139901.0
2018-07-25 15:30:00,59.35,59.55,59.31,59.53,679235.0,49.8481,50.0161,49.8145,49.9993,679235.0
2018-07-26 09:30:00,59.76,60.25,59.67,60.16,368263.0,50.1924,50.604,50.1169,50.5284,368263.0
2018-07-26 10:00:00,60.16,60.36,60.04,60.3,205745.0,50.5284,50.6964,50.4276,50.646,205745.0
2018-07-26 10:30:00,60.29,60.34,60.15,60.33,171142.0,50.6376,50.6796,50.52,50.6712,171142.0
2018-07-26 11:00:00,60.34,60.53,60.28,60.35,225060.0,50.6796,50.8392,50.6292,50.688,225060.0
2018-07-26 11:30:00,60.34,60.43,60.3,60.35,150829.0,50.6796,50.7552,50.646,50.688,150829.0
2018-07-26 12:00:00,60.36,60.4,60.26,60.26,120536.0,50.6964,50.73,50.6124,50.6124,120536.0
2018-07-26 12:30:00,60.26,60.3,60.19,60.24,63626.0,50.6124,50.646,50.5536,50.5956,63626.0
2018-07-26 13:00:00,60.24,60.37,60.23,60.34,119615.0,50.5956,50.7048,50.5872,50.6796,119615.0
2018-07-26 13:30:00,60.34,60.35,60.24,60.27,80700.0,50.6796,50.688,50.5956,50.6208,80700.0
2018-07-26 14:00:00,60.27,60.27,60.2,60.26,79481.0,50.6208,50.6208,50.562,50.6124,79481.0
2018-07-26 14:30:00,60.25,60.36,60.24,60.34,164492.0,50.604,50.6964,50.5956,50.6796,164492.0
2018-07-26 15:00:00,60.33,60.33,60.06,60.13,174488.0,50.6712,50.6712,50.4444,50.5032,174488.0
2018-07-26 15:30:00,60.13,60.23,60.11,60.12,395567.0,50.5032,50.5872,50.4864,50.4948,395567.0
2018-07-27 09:30:00,60.53,60.95,60.44,60.46,169863.0,50.8392,51.1919,50.7636,50.7804,169863.0
2018-07-27 10:00:00,60.47,60.47,60.25,60.3,81166.0,50.7888,50.7888,50.604,50.646,81166.0
2018-07-27 10:30:00,60.3,60.42,60.24,60.37,86318.0,50.646,50.7468,50.5956,50.7048,86318.0
2018-07-27 11:00:00,60.38,60.38,60.1,60.1,101461.0,50.7132,50.7132,50.478,50.478,101461.0
2018-07-27 11:30:00,60.11,60.17,60.04,60.09,71979.0,50.4864,50.5368,50.4276,50.4696,71979.0
2018-07-27 12:00:00,60.1,60.1,59.97,60.04,61024.0,50.478,50.478,50.3688,50.4276,61024.0
2018-07-27 12:30:00,60.04,60.04,59.89,59.89,56618.0,50.4276,50.4276,50.3016,50.3016,56618.0
2018-07-27 13:00:00,59.89,59.95,59.83,59.85,76393.0,50.3016,50.352,50.2512,50.268,76393.0
2018-07-27 13:30:00,59.86,59.94,59.72,59.94,81610.0,50.2764,50.3436,50.1589,50.3436,81610.0
2018-07-27 14:00:00,59.94,59.97,59.81,59.84,77165.0,50.3436,50.3688,50.2344,50.2596,77165.0
2018-07-27 14:30:00,59.83,59.92,59.8,59.82,166669.0,50.2512,50.3268,50.226,50.2428,166669.0
2018-07-27 15:00:00,59.82,59.89,59.82,59.86,133377.0,50.2428,50.3016,50.2428,50.2764,133377.0
2018-07-27 15:30:00,59.87,59.99,59.84,59.89,321886.0,50.2848,50.3856,50.2596,50.3016,321886.0
2018-07-30 09:30:00,59.86,60.09,59.86,60.06,123591.0,50.2764,50.4696,50.2764,50.4444,123591.0
2018-07-30 10:00:00,60.05,60.13,59.91,60.05,242909.0,50.436,50.5032,50.3184,50.436,242909.0
2018-07-30 10:30:00,60.05,60.09,59.93,60.08,223427.0,50.436,50.4696,50.3352,50.4612,223427.0
2018-07-30 11:00:00,60.06,60.17,60.06,60.15,116247.0,50.4444,50.5368,50.4444,50.52,116247.0
2018-07-30 11:30:00,60.16,60.17,59.95,59.97,83888.0,50.5284,50.5368,50.352,50.3688,83888.0
2018-07-30 12:00:00,59.96,59.96,59.69,59.74,72291.0,50.3604,50.3604,50.1337,50.1757,72291.0
2018-07-30 12:30:00,59.75,59.82,59.67,59.81,91319.0,50.1841,50.2428,50.1169,50.2344,91319.0
2018-07-30 13:00:00,59.81,59.81,59.69,59.69,89850.0,50.2344,50.2344,50.1337,50.1337,89850.0
2018-07-30 13:30:00,59.68,59.79,59.66,59.75,63167.0,50.1253,50.2176,50.1085,50.1841,63167.0
2018-07-30 14:00:00,59.75,59.77,59.67,59.71,59109.0,50.1841,50.2008,50.1169,50.1505,59109.0
2018-07-30 14:30:00,59.7,59.76,59.57,59.59,71365.0,50.1421,50.1924,50.0329,50.0497,71365.0
2018-07-30 15:00:00,59.59,59.59,59.41,59.44,140352.0,50.0497,50.0497,49.8985,49.9237,140352.0
2018-07-30 15:30:00,59.44,59.51,59.34,59.42,362310.0,49.9237,49.9825,49.8397,49.9069,362310.0
2018-07-31 09:30:00,59.67,59.67,59.22,59.25,187754.0,50.1169,50.1169,49.7389,49.7641,187754.0
2018-07-31 10:00:00,59.24,59.33,59.19,59.3,193163.0,49.7557,49.8313,49.7137,49.8061,193163.0
2018-07-31 10:30:00,59.3,59.37,59.22,59.3,189310.0,49.8061,49.8649,49.7389,49.8061,189310.0
2018-07-31 11:00:00,59.31,59.4,59.29,59.33,148141.0,49.8145,49.8901,49.7977,49.8313,148141.0
2018-07-31 11:30:00,59.33,59.39,59.29,59.3,87863.0,49.8313,49.8817,49.7977,49.8061,87863.0
2018-07-31 12:00:00,59.3,59.35,59.27,59.34,146392.0,49.8061,49.8481,49.7809,49.8397,146392.0
2018-07-31 12:30:00,59.34,59.41,59.31,59.33,202422.0,49.8397,49.8985,49.8145,49.8313,202422.0
2018-07-31 13:00:00,59.33,59.5,59.33,59.5,162524.0,49.8313,49.9741,49.8313,49.9741,162524.0
2018-07-31 13:30:00,59.5,59.61,59.49,59.58,119766.0,49.9741,50.0665,49.9657,50.0413,119766.0
2018-07-31 14:00:00,59.57,59.58,59.44,59.53,73611.0,50.0329,50.0413,49.9237,49.9993,73611.0
2018-07-31 14:30:00,59.53,59.7,59.51,59.62,199981.0,49.9993,50.1421,49.9825,50.0749,199981.0
2018-07-31 15:00:00,59.62,59.77,59.6,59.77,333188.0,50.0749,50.2008,50.0581,50.2008,333188.0
2018-07-31 15:30:00,59.77,60.07,59.75,60.0,776215.0,50.2008,50.4528,50.1841,50.394,776215.0
2018-08-01 09:30:00,60.01,60.39,60.01,60.1,179753.0,50.4024,50.7216,50.4024,50.478,179753.0
2018-08-01 10:00:00,60.11,60.25,60.05,60.17,259833.0,50.4864,50.604,50.436,50.5368,259833.0
2018-08-01 10:30:00,60.19,60.36,59.98,60.0,215069.0,50.5536,50.6964,50.3772,50.394,215069.0
2018-08-01 11:00:00,60.01,60.08,59.97,60.05,91536.0,50.4024,50.4612,50.3688,50.436,91536.0
2018-08-01 11:30:00,60.04,60.04,59.87,59.92,88844.0,50.4276,50.4276,50.2848,50.3268,88844.0
2018-08-01 12:00:00,59.92,59.93,59.81,59.83,82855.0,50.3268,50.3352,50.2344,50.2512,82855.0
2018-08-01 12:30:00,59.84,59.96,59.78,59.95,85125.0,50.2596,50.3604,50.2092,50.352,85125.0
2018-08-01 13:00:00,59.95,60.17,59.94,60.11,158530.0,50.352,50.5368,50.3436,50.4864,158530.0
2018-08-01 13:30:00,60.11,60.31,60.1,60.31,139776.0,50.4864,50.6544,50.478,50.6544,139776.0
2018-08-01 14:00:00,60.29,60.41,60.26,60.31,240735.0,50.6376,50.7384,50.6124,50.6544,240735.0
2018-08-01 14:30:00,60.32,60.49,60.29,60.46,168365.0,50.6628,50.8056,50.6376,50.7804,168365.0
2018-08-01 15:00:00,60.46,60.57,60.46,60.55,277619.0,50.7804,50.8728,50.7804,50.856,277619.0
2018-08-01 15:30:00,60.54,60.63,60.47,60.52,477214.0,50.8476,50.9232,50.7888,50.8308,477214.0
2018-08-02 09:30:00,60.41,60.9,60.39,60.84,246371.0,50.7384,51.1499,50.7216,51.0995,246371.0
2018-08-02 10:00:00,60.82,61.42,60.76,61.38,253431.0,51.0827,51.5867,51.0324,51.5531,253431.0
2018-08-02 10:30:00,61.39,61.45,61.06,61.1,177853.0,51.5615,51.6119,51.2843,51.3179,177853.0
2018-08-02 11:00:00,61.11,61.37,61.11,61.18,231596.0,51.3263,51.5447,51.3263,51.3851,231596.0
2018-08-02 11:30:00,61.18,61.34,61.12,61.27,189992.0,51.3851,51.5195,51.3347,51.4607,189992.0
2018-08-02 12:00:00,61.26,61.53,61.24,61.51,216615.0,51.4523,51.6791,51.4355,51.6623,216615.0
2018-08-02 12:30:00,61.51,61.62,61.43,61.58,168308.0,51.6623,51.7547,51.5951,51.7211,168308.0
2018-08-02 13:00:00,61.59,61.7,61.52,61.65,144720.0,51.7295,51.8219,51.6707,51.7799,144720.0
2018-08-02 13:30:00,61.64,61.78,61.63,61.73,147930.0,51.7715,51.889,51.7631,51.8471,147930.0
2018-08-02 14:00:00,61.72,61.76,61.47,61.52,211157.0,51.8387,51.8723,51.6287,51.6707,211157.0
2018-08-02 14:30:00,61.53,61.75,61.52,61.75,170096.0,51.6791,51.8639,51.6707,51.8639,170096.0
2018-08-02 15:00:00,61.74,61.75,61.61,61.61,155716.0,51.8555,51.8639,51.7463,51.7463,155716.0
2018-08-02 15:30:00,61.62,61.69,61.58,61.67,539318.0,51.7547,51.8135,51.7211,51.7967,539318.0
2018-08-03 09:30:00,61.5,61.63,61.0,61.08,299512.0,51.6539,51.7631,51.2339,51.3011,299512.0
2018-08-03 10:00:00,61.08,61.29,60.85,61.18,268224.0,51.3011,51.4775,51.1079,51.3851,268224.0
2018-08-03 10:30:00,61.17,61.19,60.99,61.02,90829.0,51.3767,51.3935,51.2255,51.2507,90829.0
2018-08-03 11:00:00,61.02,61.13,61.02,61.09,200097.0,51.2507,51.3431,51.2507,51.3095,200097.0
2018-08-03 11:30:00,61.09,61.29,61.06,61.16,134508.0,51.3095,51.4775,51.2843,51.3683,134508.0
2018-08-03 12:00:00,61.17,61.5,61.16,61.43,139441.0,51.3767,51.6539,51.3683,51.5951,139441.0
2018-08-03 12:30:00,61.44,61.44,61.21,61.23,136465.0,51.6035,51.6035,51.4103,51.4271,136465.0
2018-08-03 13:00:00,61.23,61.42,61.18,61.41,155315.0,51.4271,51.5867,51.3851,51.5783,155315.0
2018-08-03 13:30:00,61.42,61.46,61.38,61.45,60171.0,51.5867,51.6203,51.5531,51.6119,60171.0
2018-08-03 14:00:00,61.44,61.73,61.43,61.7,216448.0,51.6035,51.8471,51.5951,51.8219,216448.0
2018-08-03 14:30:00,61.7,61.72,61.55,61.55,113580.0,51.8219,51.8387,51.6959,51.6959,113580.0
2018-08-03 15:00:00,61.55,61.58,61.35,61.36,223460.0,51.6959,51.7211,51.5279,51.5363,223460.0
2018-08-03 15:30:00,61.36,61.53,61.35,61.53,446757.0,51.5363,51.6791,51.5279,51.6791,446757.0
2018-08-06 09:30:00,61.54,61.66,61.41,61.61,108609.0,51.6875,51.7883,51.5783,51.7463,108609.0
2018-08-06 10:00:00,61.6,61.71,61.48,61.48,75337.0,51.7379,51.8303,51.6371,51.6371,75337.0
2018-08-06 10:30:00,61.49,61.62,61.44,61.6,148445.0,51.6455,51.7547,51.6035,51.7379,148445.0
2018-08-06 11:00:00,61.61,61.63,61.42,61.43,98608.0,51.7463,51.7631,51.5867,51.5951,98608.0
2018-08-06 11:30:00,61.45,61.52,61.39,61.45,73761.0,51.6119,51.6707,51.5615,51.6119,73761.0
2018-08-06 12:00:00,61.45,61.56,61.45,61.52,95527.0,51.6119,51.7043,51.6119,51.6707,95527.0
2018-08-06 12:30:00,61.51,61.59,61.48,61.57,128178.0,51.6623,51.7295,51.6371,51.7127,128178.0
2018-08-06 13:00:00,61.57,61.64,61.46,61.46,128175.0,51.7127,51.7715,51.6203,51.6203,128175.0
2018-08-06 13:30:00,61.47,61.47,61.29,61.3,60860.0,51.6287,51.6287,51.4775,51.4859,60860.0
2018-08-06 14:00:00,61.29,61.38,61.26,61.37,103223.0,51.4775,51.5531,51.4523,51.5447,103223.0
2018-08-06 14:30:00,61.37,61.42,61.3,61.32,59457.0,51.5447,51.5867,51.4859,51.5027,59457.0
2018-08-06 15:00:00,61.32,61.36,61.29,61.35,71243.0,51.5027,51.5363,51.4775,51.5279,71243.0
2018-08-06 15:30:00,61.36,61.45,61.32,61.42,355697.0,51.5363,51.6119,51.5027,51.5867,355697.0
2018-08-07 09:30:00,61.48,61.67,61.31,61.65,120632.0,51.6371,51.7967,51.4943,51.7799,120632.0
2018-08-07 10:00:00,61.64,61.99,61.61,61.97,156597.0,51.7715,52.0654,51.7463,52.0486,156597.0
2018-08-07 10:30:00,61.97,62.26,61.85,62.15,288762.0,52.0486,52.2922,51.9478,52.1998,288762.0
2018-08-07 11:00:00,62.15,62.2,61.94,61.97,150491.0,52.1998,52.2418,52.0234,52.0486,150491.0
2018-08-07 11:30:00,61.97,62.06,61.76,61.88,228196.0,52.0486,52.1242,51.8723,51.973,228196.0
2018-08-07 12:00:00,61.87,61.93,61.77,61.83,191456.0,51.9646,52.015,51.8806,51.931,191456.0
2018-08-07 12:30:00,61.84,61.88,61.73,61.88,227380.0,51.9394,51.973,51.8471,51.973,227380.0
2018-08-07 13:00:00,61.88,61.97,61.8,61.88,175938.0,51.973,52.0486,51.9058,51.973,175938.0
2018-08-07 13:30:00,61.87,61.99,61.8,61.97,258569.0,51.9646,52.0654,51.9058,52.0486,258569.0
2018-08-07 14:00:00,61.97,61.98,61.8,61.86,266348.0,52.0486,52.057,51.9058,51.9562,266348.0
2018-08-07 14:30:00,61.85,61.85,61.7,61.78,199269.0,51.9478,51.9478,51.8219,51.889,199269.0
2018-08-07 15:00:00,61.78,61.78,61.64,61.65,92774.0,51.889,51.889,51.7715,51.7799,92774.0
2018-08-07 15:30:00,61.64,61.84,61.63,61.82,695756.0,51.7715,51.9394,51.7631,51.9226,695756.0
2018-08-08 09:30:00,61.71,61.94,61.47,61.76,224769.0,51.8303,52.0234,51.6287,51.8723,224769.0
2018-08-08 10:00:00,61.76,61.98,61.75,61.85,137988.0,51.8723,52.057,51.8639,51.9478,137988.0
2018-08-08 10:30:00,61.85,61.91,61.79,61.82,92253.0,51.9478,51.9982,51.8974,51.9226,92253.0
2018-08-08 11:00:00,61.83,61.96,61.81,61.96,145988.0,51.931,52.0402,51.9142,52.0402,145988.0
2018-08-08 11:30:00,61.96,62.02,61.91,61.95,64062.0,52.0402,52.0906,51.9982,52.0318,64062.0
2018-08-08 12:00:00,61.96,61.97,61.9,61.92,53292.0,52.0402,52.0486,51.9898,52.0066,53292.0
2018-08-08 12:30:00,61.92,62.02,61.91,61.93,60834.0,52.0066,52.0906,51.9982,52.015,60834.0
2018-08-08 13:00:00,61.93,61.98,61.89,61.92,88601.0,52.015,52.057,51.9814,52.0066,88601.0
2018-08-08 13:30:00,61.93,61.94,61.89,61.93,73668.0,52.015,52.0234,51.9814,52.015,73668.0
2018-08-08 14:00:00,61.93,61.99,61.9,61.94,69645.0,52.015,52.0654,51.9898,52.0234,69645.0
2018-08-08 14:30:00,61.95,61.97,61.9,61.92,77148.0,52.0318,52.0486,51.9898,52.0066,77148.0
2018-08-08 15:00:00,61.92,61.98,61.92,61.95,90385.0,52.0066,52.057,52.0066,52.0318,90385.0
2018-08-08 15:30:00,61.96,61.97,61.86,61.9,284477.0,52.0402,52.0486,51.9562,51.9898,284477.0
2018-08-09 09:30:00,61.94,62.15,61.84,62.11,40136.0,52.0234,52.1998,51.9394,52.1662,40136.0
2018-08-09 10:00:00,62.12,62.31,62.06,62.26,58999.0,52.1746,52.3342,52.1242,52.2922,58999.0
2018-08-09 10:30:00,62.27,62.38,62.21,62.37,81883.0,52.3006,52.393,52.2502,52.3846,81883.0
2018-08-09 11:00:00,62.37,62.5,62.36,62.46,78918.0,52.3846,52.4938,52.3762,52.4602,78918.0
2018-08-09 11:30:00,62.45,62.49,62.37,62.49,85960.0,52.4518,52.4854,52.3846,52.4854,85960.0
2018-08-09 12:00:00,62.5,62.57,62.39,62.56,106165.0,52.4938,52.5526,52.4014,52.5442,106165.0
2018-08-09 12:30:00,62.56,62.87,62.55,62.84,152663.0,52.5442,52.8045,52.5358,52.7793,152663.0
2018-08-09 13:00:00,62.84,62.9,62.81,62.85,111940.0,52.7793,52.8297,52.7541,52.7877,111940.0
2018-08-09 13:30:00,62.86,62.86,62.74,62.79,96697.0,52.7961,52.7961,52.6954,52.7373,96697.0
2018-08-09 14:00:00,62.78,62.8,62.71,62.72,116545.0,52.7289,52.7457,52.6702,52.6786,116545.0
2018-08-09 14:30:00,62.73,62.76,62.56,62.58,91946.0,52.687,52.7122,52.5442,52.561,91946.0
2018-08-09 15:00:00,62.57,62.67,62.56,62.66,66735.0,52.5526,52.6366,52.5442,52.6282,66735.0
2018-08-09 15:30:00,62.66,62.66,62.51,62.54,371145.0,52.6282,52.6282,52.5022,52.5274,371145.0
2018-08-10 09:30:00,62.18,62.42,61.92,62.3,148150.0,52.225,52.4266,52.0066,52.3258,148150.0
2018-08-10 10:00:00,62.27,62.27,62.04,62.09,149378.0,52.3006,52.3006,52.1074,52.1494,149378.0
2018-08-10 10:30:00,62.1,62.36,62.05,62.32,103880.0,52.1578,52.3762,52.1158,52.3426,103880.0
2018-08-10 11:00:00,62.32,62.5,62.29,62.48,95374.0,52.3426,52.4938,52.3174,52.477,95374.0
2018-08-10 11:30:00,62.48,62.65,62.45,62.56,75815.0,52.477,52.6198,52.4518,52.5442,75815.0
2018-08-10 12:00:00,62.55,62.55,62.42,62.51,80283.0,52.5358,52.5358,52.4266,52.5022,80283.0
2018-08-10 12:30:00,62.51,62.52,62.42,62.48,51613.0,52.5022,52.5106,52.4266,52.477,51613.0
2018-08-10 13:00:00,62.48,62.5,62.37,62.42,50078.0,52.477,52.4938,52.3846,52.4266,50078.0
2018-08-10 13:30:00,62.42,62.42,62.27,62.33,49794.0,52.4266,52.4266,52.3006,52.351,49794.0
2018-08-10 14:00:00,62.34,62.45,62.31,62.32,51940.0,52.3594,52.4518,52.3342,52.3426,51940.0
2018-08-10 14:30:00,62.31,62.43,62.28,62.37,52444.0,52.3342,52.435,52.309,52.3846,52444.0
2018-08-10 15:00:00,62.36,62.59,62.31,62.52,97073.0,52.3762,52.5694,52.3342,52.5106,97073.0
2018-08-10 15:30:00,62.53,62.57,62.43,62.44,358577.0,52.519,52.5526,52.435,52.4434,358577.0
2018-08-13 09:30:00,62.38,62.84,62.33,62.8,99477.0,52.393,52.7793,52.351,52.7457,99477.0
2018-08-13 10:00:00,62.81,62.95,62.71,62.82,96723.0,52.7541,52.8717,52.6702,52.7625,96723.0
2018-08-13 10:30:00,62.82,62.87,62.58,62.61,91990.0,52.7625,52.8045,52.561,52.5862,91990.0
2018-08-13 11:00:00,62.62,62.72,62.46,62.53,81090.0,52.5946,52.6786,52.4602,52.519,81090.0
2018-08-13 11:30:00,62.52,62.63,62.44,62.44,67153.0,52.5106,52.603,52.4434,52.4434,67153.0
2018-08-13 12:00:00,62.43,62.45,62.15,62.16,149738.0,52.435,52.4518,52.1998,52.2082,149738.0
2018-08-13 12:30:00,62.15,62.16,61.99,62.02,82690.0,52.1998,52.2082,52.0654,52.0906,82690.0
2018-08-13 13:00:00,62.02,62.15,61.93,62.12,93346.0,52.0906,52.1998,52.015,52.1746,93346.0
2018-08-13 13:30:00,62.13,62.16,62.04,62.04,64526.0,52.183,52.2082,52.1074,52.1074,64526.0
2018-08-13 14:00:00,62.05,62.19,62.04,62.18,84505.0,52.1158,52.2334,52.1074,52.225,84505.0
2018-08-13 14:30:00,62.18,62.19,62.05,62.07,74418.0,52.225,52.2334,52.1158,52.1326,74418.0
2018-08-13 15:00:00,62.07,62.18,62.01,62.04,157684.0,52.1326,52.225,52.0822,52.1074,157684.0
2018-08-13 15:30:00,62.04,62.08,61.93,61.96,329193.0,52.1074,52.141,52.015,52.0402,329193.0
2018-08-14 09:30:00,61.92,62.03,61.8,61.95,108078.0,52.0066,52.099,51.9058,52.0318,108078.0
2018-08-14 10:00:00,61.95,62.07,61.85,62.04,59707.0,52.0318,52.1326,51.9478,52.1074,59707.0
2018-08-14 10:30:00,62.05,62.19,61.99,62.18,79340.0,52.1158,52.2334,52.0654,52.225,79340.0
2018-08-14 11:00:00,62.19,62.34,62.16,62.31,42672.0,52.2334,52.3594,52.2082,52.3342,42672.0
2018-08-14 11:30:00,62.32,62.35,62.22,62.23,36763.0,52.3426,52.3678,52.2586,52.267,36763.0
2018-08-14 12:00:00,62.24,62.36,62.23,62.35,52944.0,52.2754,52.3762,52.267,52.3678,52944.0
2018-08-14 12:30:00,62.35,62.4,62.3,62.35,77044.0,52.3678,52.4098,52.3258,52.3678,77044.0
2018-08-14 13:00:00,62.35,62.39,62.28,62.35,63789.0,52.3678,52.4014,52.309,52.3678,63789.0
2018-08-14 13:30:00,62.34,62.45,62.32,62.44,74834.0,52.3594,52.4518,52.3426,52.4434,74834.0
2018-08-14 14:00:00,62.44,62.55,62.44,62.51,78974.0,52.4434,52.5358,52.4434,52.5022,78974.0
2018-08-14 14:30:00,62.51,62.55,62.47,62.48,67283.0,52.5022,52.5358,52.4686,52.477,67283.0
2018-08-14 15:00:00,62.48,62.5,62.34,62.35,65279.0,52.477,52.4938,52.3594,52.3678,65279.0
2018-08-14 15:30:00,62.35,62.38,62.25,62.3,684537.0,52.3678,52.393,52.2838,52.3258,684537.0
2018-08-15 09:30:00,62.36,63.63,61.98,63.42,321827.0,52.3762,53.4429,52.057,53.2665,321827.0
2018-08-15 10:00:00,63.4,63.48,62.98,63.09,239127.0,53.2497,53.3169,52.8969,52.9893,239127.0
2018-08-15 10:30:00,63.09,63.35,63.08,63.3,166752.0,52.9893,53.2077,52.9809,53.1657,166752.0
2018-08-15 11:00:00,63.3,63.63,63.22,63.58,296409.0,53.1657,53.4429,53.0985,53.4009,296409.0
2018-08-15 11:30:00,63.59,63.65,63.46,63.49,121175.0,53.4093,53.4597,53.3001,53.3253,121175.0
2018-08-15 12:00:00,63.49,63.63,63.47,63.61,99918.0,53.3253,53.4429,53.3085,53.4261,99918.0
2018-08-15 12:30:00,63.63,63.71,63.58,63.64,110823.0,53.4429,53.5101,53.4009,53.4513,110823.0
2018-08-15 13:00:00,63.64,63.89,63.61,63.67,128240.0,53.4513,53.6612,53.4261,53.4765,128240.0
2018-08-15 13:30:00,63.67,63.71,63.59,63.64,111647.0,53.4765,53.5101,53.4093,53.4513,111647.0
2018-08-15 14:00:00,63.63,63.65,63.42,63.53,101350.0,53.4429,53.4597,53.2665,53.3589,101350.0
2018-08-15 14:30:00,63.52,63.88,63.49,63.88,246752.0,53.3505,53.6528,53.3253,53.6528,246752.0
2018-08-15 15:00:00,63.88,63.95,63.78,63.91,177472.0,53.6528,53.7116,53.5688,53.678,177472.0
2018-08-15 15:30:00,63.92,64.19,63.88,64.05,599555.0,53.6864,53.9132,53.6528,53.7956,599555.0
2018-08-16 09:30:00,64.49,64.68,63.72,64.68,367102.0,54.1652,54.3248,53.5185,54.3248,367102.0
2018-08-16 10:00:00,64.68,65.0,64.48,64.94,230003.0,54.3248,54.5935,54.1568,54.5431,230003.0
2018-08-16 10:30:00,64.95,65.01,64.74,64.99,263035.0,54.5515,54.6019,54.3752,54.5851,263035.0
2018-08-16 11:00:00,64.98,65.1,64.88,65.0,258156.0,54.5767,54.6775,54.4927,54.5935,258156.0
2018-08-16 11:30:00,65.0,65.19,64.92,65.18,132954.0,54.5935,54.7531,54.5263,54.7447,132954.0
2018-08-16 12:00:00,65.18,65.32,65.09,65.22,168368.0,54.7447,54.8623,54.6691,54.7783,168368.0
2018-08-16 12:30:00,65.22,65.22,65.06,65.1,131288.0,54.7783,54.7783,54.6439,54.6775,131288.0
2018-08-16 13:00:00,65.1,65.15,64.95,65.0,135711.0,54.6775,54.7195,54.5515,54.5935,135711.0
2018-08-16 13:30:00,65.0,65.07,64.93,65.06,103761.0,54.5935,54.6523,54.5347,54.6439,103761.0
2018-08-16 14:00:00,65.06,65.13,65.02,65.03,141648.0,54.6439,54.7027,54.6103,54.6187,141648.0
2018-08-16 14:30:00,65.03,65.04,64.9,64.92,157830.0,54.6187,54.6271,54.5095,54.5263,157830.0
2018-08-16 15:00:00,64.92,65.04,64.89,65.03,200266.0,54.5263,54.6271,54.5011,54.6187,200266.0
2018-08-16 15:30:00,65.03,65.15,64.96,65.05,792756.0,54.6187,54.7195,54.5599,54.6355,792756.0
2018-08-17 09:30:00,65.01,65.59,64.99,65.59,278442.0,54.6019,55.0891,54.5851,55.0891,278442.0
2018-08-17 10:00:00,65.59,65.8,65.47,65.79,223595.0,55.0891,55.2654,54.9883,55.257,223595.0
2018-08-17 10:30:00,65.79,65.96,65.76,65.89,161541.0,55.257,55.3998,55.2319,55.341,161541.0
2018-08-17 11:00:00,65.89,66.08,65.71,65.88,188416.0,55.341,55.5006,55.1899,55.3326,188416.0
2018-08-17 11:30:00,65.89,65.96,65.81,65.96,124403.0,55.341,55.3998,55.2738,55.3998,124403.0
2018-08-17 12:00:00,65.95,66.24,65.95,66.11,265139.0,55.3914,55.635,55.3914,55.5258,265139.0
2018-08-17 12:30:00,66.12,66.16,66.06,66.08,159000.0,55.5342,55.5678,55.4838,55.5006,159000.0
2018-08-17 13:00:00,66.09,66.15,66.03,66.09,88983.0,55.509,55.5594,55.4586,55.509,88983.0
2018-08-17 13:30:00,66.1,66.23,66.09,66.23,123836.0,55.5174,55.6266,55.509,55.6266,123836.0
2018-08-17 14:00:00,66.23,66.4,66.21,66.37,122227.0,55.6266,55.7694,55.6098,55.7442,122227.0
2018-08-17 14:30:00,66.37,66.42,66.23,66.29,343735.0,55.7442,55.7862,55.6266,55.677,343735.0
2018-08-17 15:00:00,66.28,66.3,66.16,66.2,176635.0,55.6686,55.6854,55.5678,55.6014,176635.0
2018-08-17 15:30:00,66.19,66.28,66.12,66.27,636872.0,55.593,55.6686,55.5342,55.6602,636872.0
2018-08-20 09:30:00,66.54,66.86,66.43,66.75,234702.0,55.887,56.1557,55.7946,56.0634,234702.0
2018-08-20 10:00:00,66.74,66.95,66.68,66.92,217995.0,56.055,56.2313,56.0046,56.2061,217995.0
2018-08-20 10:30:00,66.91,67.02,66.66,66.72,221830.0,56.1977,56.2901,55.9878,56.0382,221830.0
2018-08-20 11:00:00,66.73,66.89,66.71,66.78,189823.0,56.0466,56.1809,56.0298,56.0886,189823.0
2018-08-20 11:30:00,66.79,66.86,66.77,66.78,104384.0,56.0969,56.1557,56.0802,56.0886,104384.0
2018-08-20 12:00:00,66.79,66.85,66.73,66.82,119386.0,56.0969,56.1473,56.0466,56.1221,119386.0
2018-08-20 12:30:00,66.82,66.92,66.79,66.85,125652.0,56.1221,56.2061,56.0969,56.1473,125652.0
2018-08-20 13:00:00,66.86,66.88,66.77,66.87,140670.0,56.1557,56.1725,56.0802,56.1641,140670.0
2018-08-20 13:30:00,66.87,66.97,66.85,66.85,124714.0,56.1641,56.2481,56.1473,56.1473,124714.0
2018-08-20 14:00:00,66.86,66.9,66.81,66.86,141223.0,56.1557,56.1893,56.1137,56.1557,141223.0
2018-08-20 14:30:00,66.85,66.93,66.83,66.92,175802.0,56.1473,56.2145,56.1305,56.2061,175802.0
2018-08-20 15:00:00,66.91,66.94,66.87,66.94,136511.0,56.1977,56.2229,56.1641,56.2229,136511.0
2018-08-20 15:30:00,66.93,66.97,66.85,66.91,585375.0,56.2145,56.2481,56.1473,56.1977,585375.0
2018-08-21 09:30:00,66.84,67.4,66.78,67.32,234669.0,56.1389,56.6093,56.0886,56.5421,234669.0
2018-08-21 10:00:00,67.33,67.38,67.12,67.19,208022.0,56.5505,56.5925,56.3741,56.4329,208022.0
2018-08-21 10:30:00,67.18,67.34,67.03,67.31,398669.0,56.4245,56.5589,56.2985,56.5337,398669.0
2018-08-21 11:00:00,67.32,67.37,67.12,67.21,155116.0,56.5421,56.5841,56.3741,56.4497,155116.0
2018-08-21 11:30:00,67.21,67.28,67.11,67.13,159434.0,56.4497,56.5085,56.3657,56.3825,159434.0
2018-08-21 12:00:00,67.12,67.37,67.06,67.34,192670.0,56.3741,56.5841,56.3237,56.5589,192670.0
2018-08-21 12:30:00,67.34,67.59,67.31,67.53,101913.0,56.5589,56.7689,56.5337,56.7185,101913.0
2018-08-21 13:00:00,67.53,67.63,67.45,67.46,100115.0,56.7185,56.8025,56.6513,56.6597,100115.0
2018-08-21 13:30:00,67.47,67.59,67.46,67.56,89353.0,56.6681,56.7689,56.6597,56.7437,89353.0
2018-08-21 14:00:00,67.57,67.62,67.51,67.52,121723.0,56.7521,56.7941,56.7017,56.7101,121723.0
2018-08-21 14:30:00,67.52,67.58,67.44,67.5,138914.0,56.7101,56.7605,56.6429,56.6933,138914.0
2018-08-21 15:00:00,67.5,67.54,67.42,67.44,139890.0,56.6933,56.7269,56.6261,56.6429,139890.0
2018-08-21 15:30:00,67.42,67.44,67.17,67.2,525507.0,56.6261,56.6429,56.4161,56.4413,525507.0
2018-08-22 09:30:00,67.08,67.33,66.87,66.98,114952.0,56.3405,56.5505,56.1641,56.2565,114952.0
2018-08-22 10:00:00,66.99,67.0,66.71,66.71,133378.0,56.2649,56.2733,56.0298,56.0298,133378.0
2018-08-22 10:30:00,66.73,66.9,66.66,66.71,223728.0,56.0466,56.1893,55.9878,56.0298,223728.0
2018-08-22 11:00:00,66.71,66.82,66.64,66.76,146088.0,56.0298,56.1221,55.971,56.0718,146088.0
2018-08-22 11:30:00,66.74,66.82,66.66,66.76,114991.0,56.055,56.1221,55.9878,56.0718,114991.0
2018-08-22 12:00:00,66.75,66.85,66.74,66.77,121140.0,56.0634,56.1473,56.055,56.0802,121140.0
2018-08-22 12:30:00,66.77,66.87,66.74,66.85,95641.0,56.0802,56.1641,56.055,56.1473,95641.0
2018-08-22 13:00:00,66.85,66.96,66.84,66.94,72501.0,56.1473,56.2397,56.1389,56.2229,72501.0
2018-08-22 13:30:00,66.94,66.96,66.85,66.91,62763.0,56.2229,56.2397,56.1473,56.1977,62763.0
2018-08-22 14:00:00,66.9,66.99,66.8,66.83,101053.0,56.1893,56.2649,56.1053,56.1305,101053.0
2018-08-22 14:30:00,66.84,66.9,66.82,66.84,86879.0,56.1389,56.1893,56.1221,56.1389,86879.0
2018-08-22 15:00:00,66.84,66.85,66.78,66.81,141481.0,56.1389,56.1473,56.0886,56.1137,141481.0
2018-08-22 15:30:00,66.82,66.88,66.71,66.73,593885.0,56.1221,56.1725,56.0298,56.0466,593885.0
2018-08-23 09:30:00,66.78,66.95,66.69,66.82,118761.0,56.0886,56.2313,56.013,56.1221,118761.0
2018-08-23 10:00:00,66.78,66.93,66.68,66.92,59809.0,56.0886,56.2145,56.0046,56.2061,59809.0
2018-08-23 10:30:00,66.91,66.95,66.84,66.85,56413.0,56.1977,56.2313,56.1389,56.1473,56413.0
2018-08-23 11:00:00,66.84,66.84,66.68,66.76,105908.0,56.1389,56.1389,56.0046,56.0718,105908.0
2018-08-23 11:30:00,66.77,66.94,66.71,66.91,59212.0,56.0802,56.2229,56.0298,56.1977,59212.0
2018-08-23 12:00:00,66.92,66.97,66.85,66.96,76981.0,56.2061,56.2481,56.1473,56.2397,76981.0
2018-08-23 12:30:00,66.95,66.97,66.77,66.79,48020.0,56.2313,56.2481,56.0802,56.0969,48020.0
2018-08-23 13:00:00,66.8,66.81,66.7,66.79,48893.0,56.1053,56.1137,56.0214,56.0969,48893.0
2018-08-23 13:30:00,66.77,66.81,66.73,66.78,46451.0,56.0802,56.1137,56.0466,56.0886,46451.0
2018-08-23 14:00:00,66.77,66.87,66.77,66.87,59404.0,56.0802,56.1641,56.0802,56.1641,59404.0
2018-08-23 14:30:00,66.86,66.89,66.8,66.84,91627.0,56.1557,56.1809,56.1053,56.1389,91627.0
2018-08-23 15:00:00,66.84,66.93,66.81,66.85,154667.0,56.1389,56.2145,56.1137,56.1473,154667.0
2018-08-23 15:30:00,66.84,66.86,66.76,66.8,260116.0,56.1389,56.1557,56.0718,56.1053,260116.0
2018-08-24 09:30:00,66.8,66.98,66.61,66.71,93969.0,56.1053,56.2565,55.9458,56.0298,93969.0
2018-08-24 10:00:00,66.73,66.82,66.51,66.56,98200.0,56.0466,56.1221,55.8618,55.9038,98200.0
2018-08-24 10:30:00,66.56,66.67,66.43,66.47,129579.0,55.9038,55.9962,55.7946,55.8282,129579.0
2018-08-24 11:00:00,66.48,66.57,66.42,66.55,91794.0,55.8366,55.9122,55.7862,55.8954,91794.0
2018-08-24 11:30:00,66.55,66.74,66.52,66.73,57067.0,55.8954,56.055,55.8702,56.0466,57067.0
2018-08-24 12:00:00,66.73,66.8,66.71,66.76,91707.0,56.0466,56.1053,56.0298,56.0718,91707.0
2018-08-24 12:30:00,66.75,66.76,66.7,66.71,48130.0,56.0634,56.0718,56.0214,56.0298,48130.0
2018-08-24 13:00:00,66.72,66.73,66.58,66.59,70730.0,56.0382,56.0466,55.9206,55.929,70730.0
2018-08-24 13:30:00,66.59,66.69,66.56,66.69,62910.0,55.929,56.013,55.9038,56.013,62910.0
2018-08-24 14:00:00,66.69,66.77,66.67,66.77,51774.0,56.013,56.0802,55.9962,56.0802,51774.0
2018-08-24 14:30:00,66.77,66.83,66.72,66.78,73661.0,56.0802,56.1305,56.0382,56.0886,73661.0
2018-08-24 15:00:00,66.78,66.93,66.75,66.89,94159.0,56.0886,56.2145,56.0634,56.1809,94159.0
2018-08-24 15:30:00,66.89,66.95,66.85,66.92,362037.0,56.1809,56.2313,56.1473,56.2061,362037.0
2018-08-27 09:30:00,67.04,67.36,66.88,67.12,105980.0,56.3069,56.5757,56.1725,56.3741,105980.0
2018-08-27 10:00:00,67.1,67.25,67.03,67.06,130124.0,56.3573,56.4833,56.2985,56.3237,130124.0
2018-08-27 10:30:00,67.05,67.06,66.97,67.03,107136.0,56.3153,56.3237,56.2481,56.2985,107136.0
2018-08-27 11:00:00,67.03,67.25,66.99,67.23,66827.0,56.2985,56.4833,56.2649,56.4665,66827.0
2018-08-27 11:30:00,67.22,67.24,67.12,67.2,57812.0,56.4581,56.4749,56.3741,56.4413,57812.0
2018-08-27 12:00:00,67.2,67.2,67.12,67.14,67192.0,56.4413,56.4413,56.3741,56.3909,67192.0
2018-08-27 12:30:00,67.15,67.22,67.14,67.22,43647.0,56.3993,56.4581,56.3909,56.4581,43647.0
2018-08-27 13:00:00,67.22,67.24,67.13,67.17,46900.0,56.4581,56.4749,56.3825,56.4161,46900.0
2018-08-27 13:30:00,67.18,67.25,67.17,67.25,42937.0,56.4245,56.4833,56.4161,56.4833,42937.0
2018-08-27 14:00:00,67.25,67.27,67.1,67.17,103071.0,56.4833,56.5001,56.3573,56.4161,103071.0
2018-08-27 14:30:00,67.17,67.25,67.16,67.23,49803.0,56.4161,56.4833,56.4077,56.4665,49803.0
2018-08-27 15:00:00,67.23,67.24,67.16,67.23,86556.0,56.4665,56.4749,56.4077,56.4665,86556.0
2018-08-27 15:30:00,67.23,67.29,67.2,67.25,284829.0,56.4665,56.5169,56.4413,56.4833,284829.0
2018-08-28 09:30:00,67.28,67.43,66.99,67.08,115344.0,56.5085,56.6345,56.2649,56.3405,115344.0
2018-08-28 10:00:00,67.08,67.21,67.02,67.19,97120.0,56.3405,56.4497,56.2901,56.4329,97120.0
2018-08-28 10:30:00,67.19,67.33,67.17,67.2,180342.0,56.4329,56.5505,56.4161,56.4413,180342.0
2018-08-28 11:00:00,67.22,67.24,67.1,67.18,97222.0,56.4581,56.4749,56.3573,56.4245,97222.0
2018-08-28 11:30:00,67.17,67.18,67.08,67.08,52611.0,56.4161,56.4245,56.3405,56.3405,52611.0
2018-08-28 12:00:00,67.07,67.1,66.98,66.98,63109.0,56.3321,56.3573,56.2565,56.2565,63109.0
2018-08-28 12:30:00,66.98,67.02,66.95,67.0,47297.0,56.2565,56.2901,56.2313,56.2733,47297.0
2018-08-28 13:00:00,67.01,67.11,67.0,67.01,51656.0,56.2817,56.3657,56.2733,56.2817,51656.0
2018-08-28 13:30:00,67.0,67.06,66.98,67.01,40089.0,56.2733,56.3237,56.2565,56.2817,40089.0
2018-08-28 14:00:00,67.01,67.09,67.01,67.07,59950.0,56.2817,56.3489,56.2817,56.3321,59950.0
2018-08-28 14:30:00,67.06,67.09,67.0,67.09,104030.0,56.3237,56.3489,56.2733,56.3489,104030.0
2018-08-28 15:00:00,67.08,67.21,67.06,67.18,71250.0,56.3405,56.4497,56.3237,56.4245,71250.0
2018-08-28 15:30:00,67.18,67.21,67.06,67.15,244835.0,56.4245,56.4497,56.3237,56.3993,244835.0
2018-08-29 09:30:00,67.4,67.48,67.2,67.4,122432.0,56.6093,56.6765,56.4413,56.6093,122432.0
2018-08-29 10:00:00,67.39,67.55,67.34,67.54,151745.0,56.6009,56.7353,56.5589,56.7269,151745.0
2018-08-29 10:30:00,67.54,67.62,67.48,67.49,93766.0,56.7269,56.7941,56.6765,56.6849,93766.0
2018-08-29 11:00:00,67.5,67.62,67.47,67.62,146854.0,56.6933,56.7941,56.6681,56.7941,146854.0
2018-08-29 11:30:00,67.62,67.78,67.61,67.78,80999.0,56.7941,56.9285,56.7857,56.9285,80999.0
2018-08-29 12:00:00,67.78,67.88,67.72,67.73,149225.0,56.9285,57.0124,56.8781,56.8865,149225.0
2018-08-29 12:30:00,67.73,67.73,67.66,67.67,91839.0,56.8865,56.8865,56.8277,56.8361,91839.0
2018-08-29 13:00:00,67.67,67.68,67.44,67.45,107563.0,56.8361,56.8445,56.6429,56.6513,107563.0
2018-08-29 13:30:00,67.45,67.56,67.42,67.53,166454.0,56.6513,56.7437,56.6261,56.7185,166454.0
2018-08-29 14:00:00,67.53,67.57,67.46,67.54,146145.0,56.7185,56.7521,56.6597,56.7269,146145.0
2018-08-29 14:30:00,67.54,67.65,67.54,67.61,104615.0,56.7269,56.8193,56.7269,56.7857,104615.0
2018-08-29 15:00:00,67.61,67.72,67.6,67.71,125171.0,56.7857,56.8781,56.7773,56.8697,125171.0
2018-08-29 15:30:00,67.71,67.81,67.67,67.68,303932.0,56.8697,56.9536,56.8361,56.8445,303932.0
2018-08-30 09:30:00,67.71,67.71,67.2,67.43,205676.0,56.8697,56.8697,56.4413,56.6345,205676.0
2018-08-30 10:00:00,67.41,67.46,67.28,67.38,51065.0,56.6177,56.6597,56.5085,56.5925,51065.0
2018-08-30 10:30:00,67.39,67.56,67.33,67.35,93936.0,56.6009,56.7437,56.5505,56.5673,93936.0
2018-08-30 11:00:00,67.35,67.4,67.29,67.36,121246.0,56.5673,56.6093,56.5169,56.5757,121246.0
2018-08-30 11:30:00,67.35,67.38,67.16,67.17,75265.0,56.5673,56.5925,56.4077,56.4161,75265.0
2018-08-30 12:00:00,67.16,67.32,67.14,67.31,103839.0,56.4077,56.5421,56.3909,56.5337,103839.0
2018-08-30 12:30:00,67.31,67.32,67.22,67.23,77934.0,56.5337,56.5421,56.4581,56.4665,77934.0
2018-08-30 13:00:00,67.23,67.26,67.22,67.24,56752.0,56.4665,56.4917,56.4581,56.4749,56752.0
2018-08-30 13:30:00,67.24,67.27,67.23,67.24,80202.0,56.4749,56.5001,56.4665,56.4749,80202.0
2018-08-30 14:00:00,67.25,67.25,66.97,67.06,76459.0,56.4833,56.4833,56.2481,56.3237,76459.0
2018-08-30 14:30:00,67.06,67.15,67.04,67.07,56184.0,56.3237,56.3993,56.3069,56.3321,56184.0
2018-08-30 15:00:00,67.07,67.07,66.98,67.03,95681.0,56.3321,56.3321,56.2565,56.2985,95681.0
2018-08-30 15:30:00,67.04,67.21,67.03,67.16,303727.0,56.3069,56.4497,56.2985,56.4077,303727.0
2018-08-31 09:30:00,67.17,67.28,66.91,67.16,133254.0,56.4161,56.5085,56.1977,56.4077,133254.0
2018-08-31 10:00:00,67.17,67.24,67.12,67.17,65221.0,56.4161,56.4749,56.3741,56.4161,65221.0
2018-08-31 10:30:00,67.16,67.29,67.16,67.2,62748.0,56.4077,56.5169,56.4077,56.4413,62748.0
2018-08-31 11:00:00,67.2,67.25,67.13,67.16,178233.0,56.4413,56.4833,56.3825,56.4077,178233.0
2018-08-31 11:30:00,67.17,67.25,67.12,67.15,67021.0,56.4161,56.4833,56.3741,56.3993,67021.0
2018-08-31 12:00:00,67.14,67.16,67.1,67.14,57124.0,56.3909,56.4077,56.3573,56.3909,57124.0
2018-08-31 12:30:00,67.14,67.16,67.09,67.14,72002.0,56.3909,56.4077,56.3489,56.3909,72002.0
2018-08-31 13:00:00,67.14,67.18,67.13,67.17,56805.0,56.3909,56.4245,56.3825,56.4161,56805.0
2018-08-31 13:30:00,67.16,67.22,67.14,67.21,52711.0,56.4077,56.4581,56.3909,56.4497,52711.0
2018-08-31 14:00:00,67.21,67.22,67.14,67.2,123005.0,56.4497,56.4581,56.3909,56.4413,123005.0
2018-08-31 14:30:00,67.2,67.25,67.13,67.21,119023.0,56.4413,56.4833,56.3825,56.4497,119023.0
2018-08-31 15:00:00,67.21,67.32,67.21,67.27,97127.0,56.4497,56.5421,56.4497,56.5001,97127.0
2018-08-31 15:30:00,67.26,67.59,67.26,67.52,564520.0,56.4917,56.7689,56.4917,56.7101,564520.0
2018-09-04 09:30:00,67.6,68.18,67.53,68.0,223960.0,56.7773,57.2644,56.7185,57.1132,223960.0
2018-09-04 10:00:00,68.02,68.12,67.91,67.91,129731.0,57.13,57.214,57.0376,57.0376,129731.0
2018-09-04 10:30:00,67.91,68.04,67.83,67.98,120317.0,57.0376,57.1468,56.9704,57.0964,120317.0
2018-09-04 11:00:00,67.98,68.0,67.9,67.93,66728.0,57.0964,57.1132,57.0292,57.0544,66728.0
2018-09-04 11:30:00,67.93,68.06,67.93,67.98,88549.0,57.0544,57.1636,57.0544,57.0964,88549.0
2018-09-04 12:00:00,67.98,67.99,67.87,67.91,47896.0,57.0964,57.1048,57.004,57.0376,47896.0
2018-09-04 12:30:00,67.91,68.11,67.88,68.11,64731.0,57.0376,57.2056,57.0124,57.2056,64731.0
2018-09-04 13:00:00,68.11,68.18,68.1,68.13,38230.0,57.2056,57.2644,57.1972,57.2224,38230.0
2018-09-04 13:30:00,68.13,68.26,68.11,68.22,52244.0,57.2224,57.3316,57.2056,57.298,52244.0
2018-09-04 14:00:00,68.23,68.32,68.23,68.29,53746.0,57.3064,57.382,57.3064,57.3568,53746.0
2018-09-04 14:30:00,68.29,68.32,68.25,68.29,45679.0,57.3568,57.382,57.3232,57.3568,45679.0
2018-09-04 15:00:00,68.3,68.3,68.22,68.22,91605.0,57.3652,57.3652,57.298,57.298,91605.0
2018-09-04 15:30:00,68.22,68.41,68.17,68.39,352560.0,57.298,57.4576,57.256,57.4408,352560.0
2018-09-05 09:30:00,68.46,68.95,68.41,68.57,149431.0,57.4996,57.9111,57.4576,57.592,149431.0
2018-09-05 10:00:00,68.56,68.77,68.53,68.73,160011.0,57.5836,57.76,57.5584,57.7264,160011.0
2018-09-05 10:30:00,68.73,68.8,68.64,68.69,122388.0,57.7264,57.7851,57.6508,57.6928,122388.0
2018-09-05 11:00:00,68.71,68.81,68.62,68.65,106589.0,57.7096,57.7935,57.634,57.6592,106589.0
2018-09-05 11:30:00,68.65,68.87,68.63,68.85,80758.0,57.6592,57.8439,57.6424,57.8271,80758.0
2018-09-05 12:00:00,68.84,68.91,68.79,68.82,76217.0,57.8187,57.8775,57.7768,57.8019,76217.0
2018-09-05 12:30:00,68.82,68.91,68.72,68.72,74180.0,57.8019,57.8775,57.718,57.718,74180.0
2018-09-05 13:00:00,68.72,68.89,68.71,68.84,84919.0,57.718,57.8607,57.7096,57.8187,84919.0
2018-09-05 13:30:00,68.84,68.86,68.77,68.81,98828.0,57.8187,57.8355,57.76,57.7935,98828.0
2018-09-05 14:00:00,68.81,68.81,68.72,68.73,98780.0,57.7935,57.7935,57.718,57.7264,98780.0
2018-09-05 14:30:00,68.72,68.82,68.68,68.7,154609.0,57.718,57.8019,57.6844,57.7012,154609.0
2018-09-05 15:00:00,68.7,68.87,68.69,68.79,108761.0,57.7012,57.8439,57.6928,57.7768,108761.0
2018-09-05 15:30:00,68.79,68.79,68.65,68.78,297742.0,57.7768,57.7768,57.6592,57.7684,297742.0
2018-09-06 09:30:00,68.69,68.92,68.55,68.8,85806.0,57.6928,57.8859,57.5752,57.7851,85806.0
2018-09-06 10:00:00,68.8,68.8,68.67,68.77,96974.0,57.7851,57.7851,57.676,57.76,96974.0
2018-09-06 10:30:00,68.79,68.79,68.58,68.7,75761.0,57.7768,57.7768,57.6004,57.7012,75761.0
2018-09-06 11:00:00,68.71,68.73,68.6,68.63,92686.0,57.7096,57.7264,57.6172,57.6424,92686.0
2018-09-06 11:30:00,68.63,68.64,68.46,68.62,84061.0,57.6424,57.6508,57.4996,57.634,84061.0
2018-09-06 12:00:00,68.62,68.77,68.59,68.7,69170.0,57.634,57.76,57.6088,57.7012,69170.0
2018-09-06 12:30:00,68.7,68.85,68.7,68.8,46377.0,57.7012,57.8271,57.7012,57.7851,46377.0
2018-09-06 13:00:00,68.79,68.82,68.73,68.81,58395.0,57.7768,57.8019,57.7264,57.7935,58395.0
2018-09-06 13:30:00,68.8,68.83,68.76,68.77,59259.0,57.7851,57.8103,57.7516,57.76,59259.0
2018-09-06 14:00:00,68.77,68.8,68.68,68.68,135956.0,57.76,57.7851,57.6844,57.6844,135956.0
2018-09-06 14:30:00,68.69,68.85,68.69,68.75,64908.0,57.6928,57.8271,57.6928,57.7432,64908.0
2018-09-06 15:00:00,68.75,68.89,68.74,68.84,87280.0,57.7432,57.8607,57.7348,57.8187,87280.0
2018-09-06 15:30:00,68.85,68.85,68.75,68.82,275920.0,57.8271,57.8271,57.7432,57.8019,275920.0
2018-09-07 09:30:00,68.76,68.95,68.56,68.68,112497.0,57.7516,57.9111,57.5836,57.6844,112497.0
2018-09-07 10:00:00,68.69,68.93,68.67,68.92,98666.0,57.6928,57.8943,57.676,57.8859,98666.0
2018-09-07 10:30:00,68.92,68.93,68.75,68.79,82671.0,57.8859,57.8943,57.7432,57.7768,82671.0
2018-09-07 11:00:00,68.8,68.98,68.77,68.98,61397.0,57.7851,57.9363,57.76,57.9363,61397.0
2018-09-07 11:30:00,68.99,69.01,68.94,68.96,57841.0,57.9447,57.9615,57.9027,57.9195,57841.0
2018-09-07 12:00:00,68.96,69.01,68.74,68.77,105585.0,57.9195,57.9615,57.7348,57.76,105585.0
2018-09-07 12:30:00,68.77,68.83,68.7,68.78,72574.0,57.76,57.8103,57.7012,57.7684,72574.0
2018-09-07 13:00:00,68.77,68.78,68.66,68.73,40567.0,57.76,57.7684,57.6676,57.7264,40567.0
2018-09-07 13:30:00,68.74,68.76,68.68,68.69,35593.0,57.7348,57.7516,57.6844,57.6928,35593.0
2018-09-07 14:00:00,68.7,68.92,68.7,68.92,67492.0,57.7012,57.8859,57.7012,57.8859,67492.0
2018-09-07 14:30:00,68.92,68.97,68.89,68.95,76199.0,57.8859,57.9279,57.8607,57.9111,76199.0
2018-09-07 15:00:00,68.95,69.0,68.9,68.91,84743.0,57.9111,57.9531,57.8691,57.8775,84743.0
2018-09-07 15:30:00,68.91,68.98,68.82,68.88,419381.0,57.8775,57.9363,57.8019,57.8523,419381.0
2018-09-10 09:30:00,68.76,68.76,67.92,67.92,212390.0,57.7516,57.7516,57.046,57.046,212390.0
2018-09-10 10:00:00,67.91,68.06,67.77,67.87,127583.0,57.0376,57.1636,56.9201,57.004,127583.0
2018-09-10 10:30:00,67.87,68.04,67.81,67.91,123219.0,57.004,57.1468,56.9536,57.0376,123219.0
2018-09-10 11:00:00,67.9,68.0,67.86,67.94,118659.0,57.0292,57.1132,56.9956,57.0628,118659.0
2018-09-10 11:30:00,67.94,67.97,67.76,67.91,124548.0,57.0628,57.088,56.9117,57.0376,124548.0
2018-09-10 12:00:00,67.92,68.02,67.81,67.81,93168.0,57.046,57.13,56.9536,56.9536,93168.0
2018-09-10 12:30:00,67.82,67.83,67.73,67.76,87926.0,56.962,56.9704,56.8865,56.9117,87926.0
2018-09-10 13:00:00,67.76,67.78,67.69,67.75,104622.0,56.9117,56.9285,56.8529,56.9033,104622.0
2018-09-10 13:30:00,67.75,67.77,67.65,67.67,165777.0,56.9033,56.9201,56.8193,56.8361,165777.0
2018-09-10 14:00:00,67.67,67.78,67.64,67.78,58870.0,56.8361,56.9285,56.8109,56.9285,58870.0
2018-09-10 14:30:00,67.77,67.91,67.77,67.91,71286.0,56.9201,57.0376,56.9201,57.0376,71286.0
2018-09-10 15:00:00,67.91,67.96,67.84,67.88,122316.0,57.0376,57.0796,56.9788,57.0124,122316.0
2018-09-10 15:30:00,67.87,67.9,67.8,67.8,367000.0,57.004,57.0292,56.9452,56.9452,367000.0
2018-09-11 09:30:00,67.21,67.6,66.8,67.56,337782.0,56.4497,56.7773,56.1053,56.7437,337782.0
2018-09-11 10:00:00,67.56,68.02,67.56,68.02,126303.0,56.7437,57.13,56.7437,57.13,126303.0
2018-09-11 10:30:00,68.01,68.21,67.91,68.11,101320.0,57.1216,57.2896,57.0376,57.2056,101320.0
2018-09-11 11:00:00,68.11,68.28,68.1,68.2,110285.0,57.2056,57.3484,57.1972,57.2812,110285.0
2018-09-11 11:30:00,68.21,68.25,68.07,68.12,231321.0,57.2896,57.3232,57.172,57.214,231321.0
2018-09-11 12:00:00,68.13,68.16,68.01,68.03,104507.0,57.2224,57.2476,57.1216,57.1384,104507.0
2018-09-11 12:30:00,68.03,68.19,67.98,68.19,118466.0,57.1384,57.2728,57.0964,57.2728,118466.0
2018-09-11 13:00:00,68.21,68.25,68.18,68.2,79276.0,57.2896,57.3232,57.2644,57.2812,79276.0
2018-09-11 13:30:00,68.2,68.27,68.07,68.08,132390.0,57.2812,57.34,57.172,57.1804,132390.0
2018-09-11 14:00:00,68.08,68.09,67.97,68.02,138970.0,57.1804,57.1888,57.088,57.13,138970.0
2018-09-11 14:30:00,68.03,68.03,67.9,67.95,122640.0,57.1384,57.1384,57.0292,57.0712,122640.0
2018-09-11 15:00:00,67.95,67.98,67.88,67.9,98639.0,57.0712,57.0964,57.0124,57.0292,98639.0
2018-09-11 15:30:00,67.9,67.99,67.88,67.98,354339.0,57.0292,57.1048,57.0124,57.0964,354339.0
2018-09-12 09:30:00,68.14,68.63,67.91,68.0,256690.0,57.2308,57.6424,57.0376,57.1132,256690.0
2018-09-12 10:00:00,68.01,68.14,67.83,67.91,117849.0,57.1216,57.2308,56.9704,57.0376,117849.0
2018-09-12 10:30:00,67.9,68.1,67.89,67.94,113800.0,57.0292,57.1972,57.0208,57.0628,113800.0
2018-09-12 11:00:00,67.94,68.38,67.91,68.37,169680.0,57.0628,57.4324,57.0376,57.424,169680.0
2018-09-12 11:30:00,68.38,68.45,68.33,68.42,140985.0,57.4324,57.4912,57.3904,57.466,140985.0
2018-09-12 12:00:00,68.43,68.47,68.26,68.27,151336.0,57.4744,57.508,57.3316,57.34,151336.0
2018-09-12 12:30:00,68.27,68.31,68.2,68.22,72092.0,57.34,57.3736,57.2812,57.298,72092.0
2018-09-12 13:00:00,68.22,68.28,68.22,68.27,53143.0,57.298,57.3484,57.298,57.34,53143.0
2018-09-12 13:30:00,68.27,68.29,68.13,68.15,55190.0,57.34,57.3568,57.2224,57.2392,55190.0
2018-09-12 14:00:00,68.15,68.18,68.05,68.07,121282.0,57.2392,57.2644,57.1552,57.172,121282.0
2018-09-12 14:30:00,68.07,68.26,68.06,68.22,103203.0,57.172,57.3316,57.1636,57.298,103203.0
2018-09-12 15:00:00,68.22,68.34,68.2,68.33,94700.0,57.298,57.3988,57.2812,57.3904,94700.0
2018-09-12 15:30:00,68.33,68.43,68.3,68.37,488158.0,57.3904,57.4744,57.3652,57.424,488158.0
2018-09-13 09:30:00,68.7,68.74,68.05,68.36,206218.0,57.7012,57.7348,57.1552,57.4156,206218.0
2018-09-13 10:00:00,68.36,68.41,68.22,68.26,161596.0,57.4156,57.4576,57.298,57.3316,161596.0
2018-09-13 10:30:00,68.26,68.32,68.17,68.2,134820.0,57.3316,57.382,57.256,57.2812,134820.0
2018-09-13 11:00:00,68.2,68.53,68.13,68.47,124154.0,57.2812,57.5584,57.2224,57.508,124154.0
2018-09-13 11:30:00,68.48,68.61,68.44,68.57,107169.0,57.5164,57.6256,57.4828,57.592,107169.0
2018-09-13 12:00:00,68.58,68.68,68.53,68.6,101490.0,57.6004,57.6844,57.5584,57.6172,101490.0
2018-09-13 12:30:00,68.61,68.73,68.57,68.73,87844.0,57.6256,57.7264,57.592,57.7264,87844.0
2018-09-13 13:00:00,68.74,68.76,68.66,68.73,73793.0,57.7348,57.7516,57.6676,57.7264,73793.0
2018-09-13 13:30:00,68.72,68.85,68.71,68.79,57596.0,57.718,57.8271,57.7096,57.7768,57596.0
2018-09-13 14:00:00,68.77,68.8,68.69,68.71,75981.0,57.76,57.7851,57.6928,57.7096,75981.0
2018-09-13 14:30:00,68.71,68.72,68.59,68.65,77034.0,57.7096,57.718,57.6088,57.6592,77034.0
2018-09-13 15:00:00,68.66,68.77,68.64,68.76,83915.0,57.6676,57.76,57.6508,57.7516,83915.0
2018-09-13 15:30:00,68.75,68.77,68.67,68.74,312630.0,57.7432,57.76,57.676,57.7348,312630.0
2018-09-14 09:30:00,68.97,68.97,68.34,68.43,140068.0,57.9279,57.9279,57.3988,57.4744,140068.0
2018-09-14 10:00:00,68.43,68.59,68.24,68.27,113420.0,57.4744,57.6088,57.3148,57.34,113420.0
2018-09-14 10:30:00,68.28,68.32,67.99,67.99,110886.0,57.3484,57.382,57.1048,57.1048,110886.0
2018-09-14 11:00:00,68.0,68.22,68.0,68.11,135895.0,57.1132,57.298,57.1132,57.2056,135895.0
2018-09-14 11:30:00,68.12,68.38,68.12,68.36,136273.0,57.214,57.4324,57.214,57.4156,136273.0
2018-09-14 12:00:00,68.37,68.38,68.16,68.19,144324.0,57.424,57.4324,57.2476,57.2728,144324.0
2018-09-14 12:30:00,68.19,68.21,68.08,68.09,65329.0,57.2728,57.2896,57.1804,57.1888,65329.0
2018-09-14 13:00:00,68.09,68.19,68.0,68.17,66760.0,57.1888,57.2728,57.1132,57.256,66760.0
2018-09-14 13:30:00,68.17,68.22,68.1,68.1,125830.0,57.256,57.298,57.1972,57.1972,125830.0
2018-09-14 14:00:00,68.1,68.21,68.1,68.18,141896.0,57.1972,57.2896,57.1972,57.2644,141896.0
2018-09-14 14:30:00,68.18,68.21,68.15,68.17,88752.0,57.2644,57.2896,57.2392,57.256,88752.0
2018-09-14 15:00:00,68.16,68.23,68.15,68.2,136705.0,57.2476,57.3064,57.2392,57.2812,136705.0
2018-09-14 15:30:00,68.2,68.37,68.2,68.25,529219.0,57.2812,57.424,57.2812,57.3232,529219.0
2018-09-17 09:30:00,68.37,68.54,68.03,68.23,74802.0,57.424,57.5668,57.1384,57.3064,74802.0
2018-09-17 10:00:00,68.25,68.27,68.13,68.19,59356.0,57.3232,57.34,57.2224,57.2728,59356.0
2018-09-17 10:30:00,68.21,68.48,68.2,68.48,87254.0,57.2896,57.5164,57.2812,57.5164,87254.0
2018-09-17 11:00:00,68.47,68.59,68.45,68.51,74954.0,57.508,57.6088,57.4912,57.5416,74954.0
2018-09-17 11:30:00,68.52,68.6,68.47,68.5,89018.0,57.55,57.6172,57.508,57.5332,89018.0
2018-09-17 12:00:00,68.51,68.66,68.48,68.62,83533.0,57.5416,57.6676,57.5164,57.634,83533.0
2018-09-17 12:30:00,68.63,68.68,68.58,68.61,60536.0,57.6424,57.6844,57.6004,57.6256,60536.0
2018-09-17 13:00:00,68.6,68.62,68.52,68.6,48827.0,57.6172,57.634,57.55,57.6172,48827.0
2018-09-17 13:30:00,68.59,68.6,68.51,68.53,73786.0,57.6088,57.6172,57.5416,57.5584,73786.0
2018-09-17 14:00:00,68.53,68.59,68.5,68.55,55993.0,57.5584,57.6088,57.5332,57.5752,55993.0
2018-09-17 14:30:00,68.54,68.62,68.46,68.49,68113.0,57.5668,57.634,57.4996,57.5248,68113.0
2018-09-17 15:00:00,68.5,68.63,68.49,68.56,106877.0,57.5332,57.6424,57.5248,57.5836,106877.0
2018-09-17 15:30:00,68.56,68.61,68.43,68.53,421340.0,57.5836,57.6256,57.4744,57.5584,421340.0
2018-09-18 09:30:00,68.7,69.09,68.53,69.05,153590.0,57.7012,58.0287,57.5584,57.9951,153590.0
2018-09-18 10:00:00,69.03,69.14,68.97,69.14,67234.0,57.9783,58.0707,57.9279,58.0707,67234.0
2018-09-18 10:30:00,69.14,69.25,69.09,69.16,72767.0,58.0707,58.1631,58.0287,58.0875,72767.0
2018-09-18 11:00:00,69.16,69.22,69.06,69.1,100169.0,58.0875,58.1379,58.0035,58.0371,100169.0
2018-09-18 11:30:00,69.09,69.25,69.05,69.23,72198.0,58.0287,58.1631,57.9951,58.1463,72198.0
2018-09-18 12:00:00,69.24,69.33,69.22,69.26,189241.0,58.1547,58.2303,58.1379,58.1715,189241.0
2018-09-18 12:30:00,69.27,69.4,69.26,69.34,50154.0,58.1799,58.2891,58.1715,58.2387,50154.0
2018-09-18 13:00:00,69.34,69.44,69.3,69.38,68860.0,58.2387,58.3227,58.2051,58.2723,68860.0
2018-09-18 13:30:00,69.38,69.5,69.36,69.45,74562.0,58.2723,58.3731,58.2555,58.3311,74562.0
2018-09-18 14:00:00,69.44,69.53,69.43,69.53,63616.0,58.3227,58.3983,58.3143,58.3983,63616.0
2018-09-18 14:30:00,69.53,69.57,69.51,69.55,59488.0,58.3983,58.4319,58.3815,58.4151,59488.0
2018-09-18 15:00:00,69.54,69.7,69.54,69.66,93496.0,58.4067,58.5411,58.4067,58.5075,93496.0
2018-09-18 15:30:00,69.66,69.73,69.59,69.67,521672.0,58.5075,58.5663,58.4487,58.5159,521672.0
2018-09-19 09:30:00,69.68,70.11,69.65,69.79,141370.0,58.5243,58.8854,58.4991,58.6167,141370.0
2018-09-19 10:00:00,69.77,69.94,69.74,69.81,73253.0,58.5999,58.7426,58.5747,58.6334,73253.0
2018-09-19 10:30:00,69.81,70.28,69.78,70.25,242723.0,58.6334,59.0282,58.6083,59.003,242723.0
2018-09-19 11:00:00,70.24,70.61,70.2,70.39,367358.0,58.9946,59.3054,58.961,59.1206,367358.0
2018-09-19 11:30:00,70.39,70.42,70.15,70.16,255173.0,59.1206,59.1458,58.919,58.9274,255173.0
2018-09-19 12:00:00,70.15,70.22,70.01,70.09,383543.0,58.919,58.9778,58.8014,58.8686,383543.0
2018-09-19 12:30:00,70.1,70.1,69.88,70.04,119635.0,58.877,58.877,58.6922,58.8266,119635.0
2018-09-19 13:00:00,70.03,70.06,69.98,69.98,69735.0,58.8182,58.8434,58.7762,58.7762,69735.0
2018-09-19 13:30:00,69.98,70.0,69.85,69.88,65913.0,58.7762,58.793,58.667,58.6922,65913.0
2018-09-19 14:00:00,69.87,70.1,69.87,70.09,100438.0,58.6838,58.877,58.6838,58.8686,100438.0
2018-09-19 14:30:00,70.08,70.13,69.97,69.98,79918.0,58.8602,58.9022,58.7678,58.7762,79918.0
2018-09-19 15:00:00,69.98,70.0,69.89,69.9,118374.0,58.7762,58.793,58.7006,58.709,118374.0
2018-09-19 15:30:00,69.9,69.98,69.83,69.88,472660.0,58.709,58.7762,58.6502,58.6922,472660.0
2018-09-20 09:30:00,70.14,70.47,70.0,70.19,207297.0,58.9106,59.1878,58.793,58.9526,207297.0
2018-09-20 10:00:00,70.13,70.42,70.09,70.32,208851.0,58.9022,59.1458,58.8686,59.0618,208851.0
2018-09-20 10:30:00,70.31,70.59,70.28,70.54,85298.0,59.0534,59.2886,59.0282,59.2466,85298.0
2018-09-20 11:00:00,70.54,70.57,70.34,70.43,79499.0,59.2466,59.2718,59.0786,59.1542,79499.0
2018-09-20 11:30:00,70.45,70.49,70.36,70.43,78879.0,59.171,59.2046,59.0954,59.1542,78879.0
2018-09-20 12:00:00,70.44,70.56,70.4,70.55,91545.0,59.1626,59.2634,59.129,59.255,91545.0
2018-09-20 12:30:00,70.55,70.61,70.5,70.54,52262.0,59.255,59.3054,59.213,59.2466,52262.0
2018-09-20 13:00:00,70.54,70.6,70.39,70.39,54140.0,59.2466,59.297,59.1206,59.1206,54140.0
2018-09-20 13:30:00,70.39,70.44,70.35,70.39,41003.0,59.1206,59.1626,59.087,59.1206,41003.0
2018-09-20 14:00:00,70.38,70.5,70.38,70.47,51502.0,59.1122,59.213,59.1122,59.1878,51502.0
2018-09-20 14:30:00,70.48,70.55,70.43,70.49,80704.0,59.1962,59.255,59.1542,59.2046,80704.0
2018-09-20 15:00:00,70.49,70.74,70.49,70.65,145789.0,59.2046,59.4146,59.2046,59.339,145789.0
2018-09-20 15:30:00,70.65,70.82,70.65,70.79,493002.0,59.339,59.4817,59.339,59.4566,493002.0
2018-09-21 09:30:00,71.2,71.23,70.67,70.88,871203.0,59.8009,59.8261,59.3558,59.5321,871203.0
2018-09-21 10:00:00,70.89,70.98,70.77,70.87,96154.0,59.5405,59.6161,59.4398,59.5237,96154.0
2018-09-21 10:30:00,70.84,71.0,70.82,70.99,85577.0,59.4985,59.6329,59.4817,59.6245,85577.0
2018-09-21 11:00:00,70.98,71.04,70.76,70.77,70777.0,59.6161,59.6665,59.4314,59.4398,70777.0
2018-09-21 11:30:00,70.77,70.8,70.71,70.8,73294.0,59.4398,59.465,59.3894,59.465,73294.0
2018-09-21 12:00:00,70.8,70.82,70.67,70.77,88478.0,59.465,59.4817,59.3558,59.4398,88478.0
2018-09-21 12:30:00,70.78,70.83,70.77,70.78,58539.0,59.4482,59.4901,59.4398,59.4482,58539.0
2018-09-21 13:00:00,70.79,70.8,70.76,70.77,50622.0,59.4566,59.465,59.4314,59.4398,50622.0
2018-09-21 13:30:00,70.77,70.81,70.75,70.8,40348.0,59.4398,59.4733,59.423,59.465,40348.0
2018-09-21 14:00:00,70.81,70.83,70.71,70.74,110785.0,59.4733,59.4901,59.3894,59.4146,110785.0
2018-09-21 14:30:00,70.75,70.77,70.68,70.7,72440.0,59.423,59.4398,59.3642,59.381,72440.0
2018-09-21 15:00:00,70.7,70.77,70.69,70.74,84471.0,59.381,59.4398,59.3726,59.4146,84471.0
2018-09-21 15:30:00,70.75,70.98,70.64,70.72,584255.0,59.423,59.6161,59.3306,59.3978,584255.0
2018-09-24 09:30:00,70.77,70.86,70.45,70.46,110184.0,59.4398,59.5153,59.171,59.1794,110184.0
2018-09-24 10:00:00,70.45,70.69,70.43,70.54,108645.0,59.171,59.3726,59.1542,59.2466,108645.0
2018-09-24 10:30:00,70.54,70.64,70.36,70.62,67537.0,59.2466,59.3306,59.0954,59.3138,67537.0
2018-09-24 11:00:00,70.64,70.65,70.39,70.42,56527.0,59.3306,59.339,59.1206,59.1458,56527.0
2018-09-24 11:30:00,70.43,70.54,70.43,70.51,66098.0,59.1542,59.2466,59.1542,59.2214,66098.0
2018-09-24 12:00:00,70.51,70.57,70.47,70.48,47224.0,59.2214,59.2718,59.1878,59.1962,47224.0
2018-09-24 12:30:00,70.47,70.51,70.31,70.33,66796.0,59.1878,59.2214,59.0534,59.0702,66796.0
2018-09-24 13:00:00,70.32,70.49,70.3,70.49,70458.0,59.0618,59.2046,59.045,59.2046,70458.0
2018-09-24 13:30:00,70.5,70.63,70.49,70.56,65352.0,59.213,59.3222,59.2046,59.2634,65352.0
2018-09-24 14:00:00,70.58,70.64,70.46,70.46,75572.0,59.2802,59.3306,59.1794,59.1794,75572.0
2018-09-24 14:30:00,70.46,70.48,70.34,70.34,82360.0,59.1794,59.1962,59.0786,59.0786,82360.0
2018-09-24 15:00:00,70.34,70.42,70.32,70.35,61176.0,59.0786,59.1458,59.0618,59.087,61176.0
2018-09-24 15:30:00,70.34,70.46,70.26,70.36,241709.0,59.0786,59.1794,59.0114,59.0954,241709.0
2018-09-25 09:30:00,70.23,70.54,70.08,70.43,193466.0,58.9862,59.2466,58.8602,59.1542,193466.0
2018-09-25 10:00:00,70.42,70.6,70.39,70.58,149907.0,59.1458,59.297,59.1206,59.2802,149907.0
2018-09-25 10:30:00,70.59,70.79,70.5,70.73,268485.0,59.2886,59.4566,59.213,59.4062,268485.0
2018-09-25 11:00:00,70.72,71.07,70.71,71.06,349519.0,59.3978,59.6917,59.3894,59.6833,349519.0
2018-09-25 11:30:00,71.05,71.19,70.95,70.97,156309.0,59.6749,59.7925,59.5909,59.6077,156309.0
2018-09-25 12:00:00,70.97,71.21,70.97,71.15,67600.0,59.6077,59.8093,59.6077,59.7589,67600.0
2018-09-25 12:30:00,71.16,71.16,70.94,71.01,118271.0,59.7673,59.7673,59.5825,59.6413,118271.0
2018-09-25 13:00:00,71.01,71.12,70.99,71.04,77846.0,59.6413,59.7337,59.6245,59.6665,77846.0
2018-09-25 13:30:00,71.03,71.06,70.92,71.06,170952.0,59.6581,59.6833,59.5657,59.6833,170952.0
2018-09-25 14:00:00,71.05,71.06,70.99,71.0,55481.0,59.6749,59.6833,59.6245,59.6329,55481.0
2018-09-25 14:30:00,71.0,71.06,70.99,71.05,79081.0,59.6329,59.6833,59.6245,59.6749,79081.0
2018-09-25 15:00:00,71.05,71.24,71.04,71.21,181434.0,59.6749,59.8345,59.6665,59.8093,181434.0
2018-09-25 15:30:00,71.21,71.21,71.12,71.2,507701.0,59.8093,59.8093,59.7337,59.8009,507701.0
2018-09-26 09:30:00,71.53,71.61,71.02,71.04,152095.0,60.0781,60.1453,59.6497,59.6665,152095.0
2018-09-26 10:00:00,71.03,71.12,70.94,70.97,88833.0,59.6581,59.7337,59.5825,59.6077,88833.0
2018-09-26 10:30:00,70.96,71.01,70.91,70.95,99810.0,59.5993,59.6413,59.5573,59.5909,99810.0
2018-09-26 11:00:00,70.95,71.06,70.94,70.95,65116.0,59.5909,59.6833,59.5825,59.5909,65116.0
2018-09-26 11:30:00,70.96,71.01,70.94,70.96,50834.0,59.5993,59.6413,59.5825,59.5993,50834.0
2018-09-26 12:00:00,70.96,71.01,70.91,71.01,84964.0,59.5993,59.6413,59.5573,59.6413,84964.0
2018-09-26 12:30:00,71.01,71.01,70.93,70.95,70530.0,59.6413,59.6413,59.5741,59.5909,70530.0
2018-09-26 13:00:00,70.95,70.97,70.93,70.95,109366.0,59.5909,59.6077,59.5741,59.5909,109366.0
2018-09-26 13:30:00,70.95,70.95,70.82,70.87,71544.0,59.5909,59.5909,59.4817,59.5237,71544.0
2018-09-26 14:00:00,70.87,70.98,70.81,70.92,92489.0,59.5237,59.6161,59.4733,59.5657,92489.0
2018-09-26 14:30:00,70.92,70.99,70.89,70.94,148877.0,59.5657,59.6245,59.5405,59.5825,148877.0
2018-09-26 15:00:00,70.94,71.01,70.91,71.01,179709.0,59.5825,59.6413,59.5573,59.6413,179709.0
2018-09-26 15:30:00,71.0,71.01,70.78,70.89,801525.0,59.6329,59.6413,59.4482,59.5405,801525.0
2018-09-27 09:30:00,70.8,71.26,70.8,71.14,84843.0,59.465,59.8513,59.465,59.7505,84843.0
2018-09-27 10:00:00,71.13,71.21,70.88,70.88,60380.0,59.7421,59.8093,59.5321,59.5321,60380.0
2018-09-27 10:30:00,70.87,70.91,70.73,70.75,57192.0,59.5237,59.5573,59.4062,59.423,57192.0
2018-09-27 11:00:00,70.75,70.8,70.58,70.69,49625.0,59.423,59.465,59.2802,59.3726,49625.0
2018-09-27 11:30:00,70.69,70.81,70.67,70.78,77729.0,59.3726,59.4733,59.3558,59.4482,77729.0
2018-09-27 12:00:00,70.78,70.96,70.74,70.93,76841.0,59.4482,59.5993,59.4146,59.5741,76841.0
2018-09-27 12:30:00,70.94,70.99,70.92,70.94,63439.0,59.5825,59.6245,59.5657,59.5825,63439.0
2018-09-27 13:00:00,70.94,70.94,70.79,70.84,56987.0,59.5825,59.5825,59.4566,59.4985,56987.0
2018-09-27 13:30:00,70.84,70.85,70.72,70.73,62079.0,59.4985,59.5069,59.3978,59.4062,62079.0
2018-09-27 14:00:00,70.73,70.74,70.59,70.61,72051.0,59.4062,59.4146,59.2886,59.3054,72051.0
2018-09-27 14:30:00,70.62,70.63,70.38,70.39,77795.0,59.3138,59.3222,59.1122,59.1206,77795.0
2018-09-27 15:00:00,70.38,70.42,70.31,70.31,59935.0,59.1122,59.1458,59.0534,59.0534,59935.0
2018-09-27 15:30:00,70.32,70.37,70.17,70.31,260741.0,59.0618,59.1038,58.9358,59.0534,260741.0
2018-09-28 09:30:00,70.15,70.49,70.07,70.26,80567.0,58.919,59.2046,58.8518,59.0114,80567.0
2018-09-28 10:00:00,70.26,70.51,70.24,70.5,125156.0,59.0114,59.2214,58.9946,59.213,125156.0
2018-09-28 10:30:00,70.5,70.56,70.43,70.51,74120.0,59.213,59.2634,59.1542,59.2214,74120.0
2018-09-28 11:00:00,70.51,70.57,70.48,70.55,63590.0,59.2214,59.2718,59.1962,59.255,63590.0
2018-09-28 11:30:00,70.55,70.81,70.55,70.75,111959.0,59.255,59.4733,59.255,59.423,111959.0
2018-09-28 12:00:00,70.75,70.8,70.7,70.78,63075.0,59.423,59.465,59.381,59.4482,63075.0
2018-09-28 12:30:00,70.78,70.89,70.75,70.79,62084.0,59.4482,59.5405,59.423,59.4566,62084.0
2018-09-28 13:00:00,70.78,70.94,70.77,70.91,42297.0,59.4482,59.5825,59.4398,59.5573,42297.0
2018-09-28 13:30:00,70.91,70.94,70.81,70.84,58224.0,59.5573,59.5825,59.4733,59.4985,58224.0
2018-09-28 14:00:00,70.84,70.99,70.84,70.97,79185.0,59.4985,59.6245,59.4985,59.6077,79185.0
2018-09-28 14:30:00,70.97,71.08,70.97,71.02,62735.0,59.6077,59.7001,59.6077,59.6497,62735.0
2018-09-28 15:00:00,71.01,71.05,70.95,71.04,172739.0,59.6413,59.6749,59.5909,59.6665,172739.0
2018-09-28 15:30:00,71.04,71.05,70.89,71.03,488934.0,59.6665,59.6749,59.5405,59.6581,488934.0
2018-10-01 09:30:00,71.36,71.77,71.27,71.44,228117.0,59.9353,60.2797,59.8597,60.0025,228117.0
2018-10-01 10:00:00,71.45,71.51,71.34,71.44,109632.0,60.0109,60.0613,59.9185,60.0025,109632.0
2018-10-01 10:30:00,71.45,71.55,71.37,71.41,119360.0,60.0109,60.0949,59.9437,59.9773,119360.0
2018-10-01 11:00:00,71.42,71.47,71.24,71.24,89751.0,59.9857,60.0277,59.8345,59.8345,89751.0
2018-10-01 11:30:00,71.24,71.35,71.22,71.3,75846.0,59.8345,59.9269,59.8177,59.8849,75846.0
2018-10-01 12:00:00,71.3,71.34,71.09,71.14,72655.0,59.8849,59.9185,59.7085,59.7505,72655.0
2018-10-01 12:30:00,71.15,71.19,71.02,71.04,104212.0,59.7589,59.7925,59.6497,59.6665,104212.0
2018-10-01 13:00:00,71.05,71.11,70.98,71.09,92597.0,59.6749,59.7253,59.6161,59.7085,92597.0
2018-10-01 13:30:00,71.09,71.09,70.91,70.91,100358.0,59.7085,59.7085,59.5573,59.5573,100358.0
2018-10-01 14:00:00,70.91,71.07,70.87,71.04,100990.0,59.5573,59.6917,59.5237,59.6665,100990.0
2018-10-01 14:30:00,71.05,71.05,70.63,70.7,253179.0,59.6749,59.6749,59.3222,59.381,253179.0
2018-10-01 15:00:00,70.71,70.79,70.6,70.63,99337.0,59.3894,59.4566,59.297,59.3222,99337.0
2018-10-01 15:30:00,70.63,70.72,70.57,70.7,255960.0,59.3222,59.3978,59.2718,59.381,255960.0
2018-10-02 09:30:00,70.84,70.93,70.55,70.78,260635.0,59.4985,59.5741,59.255,59.4482,260635.0
2018-10-02 10:00:00,70.77,70.89,70.66,70.73,99391.0,59.4398,59.5405,59.3474,59.4062,99391.0
2018-10-02 10:30:00,70.73,70.87,70.7,70.79,133768.0,59.4062,59.5237,59.381,59.4566,133768.0
2018-10-02 11:00:00,70.8,71.0,70.8,70.85,93874.0,59.465,59.6329,59.465,59.5069,93874.0
2018-10-02 11:30:00,70.86,71.01,70.86,70.97,73654.0,59.5153,59.6413,59.5153,59.6077,73654.0
2018-10-02 12:00:00,70.97,70.99,70.8,70.81,74376.0,59.6077,59.6245,59.465,59.4733,74376.0
2018-10-02 12:30:00,70.81,70.89,70.77,70.83,79469.0,59.4733,59.5405,59.4398,59.4901,79469.0
2018-10-02 13:00:00,70.83,70.95,70.82,70.91,60481.0,59.4901,59.5909,59.4817,59.5573,60481.0
2018-10-02 13:30:00,70.91,71.08,70.91,71.02,105894.0,59.5573,59.7001,59.5573,59.6497,105894.0
2018-10-02 14:00:00,71.02,71.08,70.96,71.03,103762.0,59.6497,59.7001,59.5993,59.6581,103762.0
2018-10-02 14:30:00,71.03,71.03,70.96,70.98,86799.0,59.6581,59.6581,59.5993,59.6161,86799.0
2018-10-02 15:00:00,70.98,71.01,70.83,70.92,130079.0,59.6161,59.6413,59.4901,59.5657,130079.0
2018-10-02 15:30:00,70.93,71.09,70.93,70.96,426553.0,59.5741,59.7085,59.5741,59.5993,426553.0
2018-10-03 09:30:00,71.16,71.29,71.03,71.1,141099.0,59.7673,59.8765,59.6581,59.7169,141099.0
2018-10-03 10:00:00,71.1,71.41,71.06,71.35,103876.0,59.7169,59.9773,59.6833,59.9269,103876.0
2018-10-03 10:30:00,71.34,71.51,71.24,71.24,98810.0,59.9185,60.0613,59.8345,59.8345,98810.0
2018-10-03 11:00:00,71.24,71.31,71.08,71.28,77853.0,59.8345,59.8933,59.7001,59.8681,77853.0
2018-10-03 11:30:00,71.27,71.49,71.2,71.41,175986.0,59.8597,60.0445,59.8009,59.9773,175986.0
2018-10-03 12:00:00,71.42,71.43,71.12,71.22,145460.0,59.9857,59.9941,59.7337,59.8177,145460.0
2018-10-03 12:30:00,71.22,71.36,71.21,71.32,61113.0,59.8177,59.9353,59.8093,59.9017,61113.0
2018-10-03 13:00:00,71.31,71.36,71.25,71.28,56389.0,59.8933,59.9353,59.8429,59.8681,56389.0
2018-10-03 13:30:00,71.27,71.32,71.25,71.28,65988.0,59.8597,59.9017,59.8429,59.8681,65988.0
2018-10-03 14:00:00,71.28,71.42,71.26,71.34,121969.0,59.8681,59.9857,59.8513,59.9185,121969.0
2018-10-03 14:30:00,71.34,71.34,71.04,71.14,123215.0,59.9185,59.9185,59.6665,59.7505,123215.0
2018-10-03 15:00:00,71.15,71.16,70.97,71.05,115217.0,59.7589,59.7673,59.6077,59.6749,115217.0
2018-10-03 15:30:00,71.04,71.15,71.01,71.07,285201.0,59.6665,59.7589,59.6413,59.6917,285201.0
2018-10-04 09:30:00,71.1,71.3,70.93,70.99,182521.0,59.7169,59.8849,59.5741,59.6245,182521.0
2018-10-04 10:00:00,71.0,71.21,70.89,70.91,206044.0,59.6329,59.8093,59.5405,59.5573,206044.0
2018-10-04 10:30:00,70.9,70.98,70.79,70.79,143055.0,59.5489,59.6161,59.4566,59.4566,143055.0
2018-10-04 11:00:00,70.8,70.85,70.69,70.77,121007.0,59.465,59.5069,59.3726,59.4398,121007.0
2018-10-04 11:30:00,70.77,70.87,70.6,70.61,157061.0,59.4398,59.5237,59.297,59.3054,157061.0
2018-10-04 12:00:00,70.61,70.66,70.53,70.63,136683.0,59.3054,59.3474,59.2382,59.3222,136683.0
2018-10-04 12:30:00,70.61,70.84,70.6,70.75,68672.0,59.3054,59.4985,59.297,59.423,68672.0
2018-10-04 13:00:00,70.76,70.8,70.65,70.77,134744.0,59.4314,59.465,59.339,59.4398,134744.0
2018-10-04 13:30:00,70.75,70.85,70.62,70.82,95179.0,59.423,59.5069,59.3138,59.4817,95179.0
2018-10-04 14:00:00,70.82,70.87,70.7,70.78,105780.0,59.4817,59.5237,59.381,59.4482,105780.0
2018-10-04 14:30:00,70.78,71.06,70.74,71.04,192920.0,59.4482,59.6833,59.4146,59.6665,192920.0
2018-10-04 15:00:00,71.04,71.14,70.97,70.99,149303.0,59.6665,59.7505,59.6077,59.6245,149303.0
2018-10-04 15:30:00,70.99,71.21,70.94,71.12,394718.0,59.6245,59.8093,59.5825,59.7337,394718.0
2018-10-05 09:30:00,71.03,71.21,70.77,71.16,163875.0,59.6581,59.8093,59.4398,59.7673,163875.0
2018-10-05 10:00:00,71.15,71.18,70.86,70.92,109539.0,59.7589,59.7841,59.5153,59.5657,109539.0
2018-10-05 10:30:00,70.91,70.96,70.8,70.84,115896.0,59.5573,59.5993,59.465,59.4985,115896.0
2018-10-05 11:00:00,70.84,70.85,70.65,70.81,132261.0,59.4985,59.5069,59.339,59.4733,132261.0
2018-10-05 11:30:00,70.82,70.83,70.53,70.58,88182.0,59.4817,59.4901,59.2382,59.2802,88182.0
2018-10-05 12:00:00,70.59,70.83,70.58,70.8,82206.0,59.2886,59.4901,59.2802,59.465,82206.0
2018-10-05 12:30:00,70.79,70.86,70.69,70.76,84842.0,59.4566,59.5153,59.3726,59.4314,84842.0
2018-10-05 13:00:00,70.76,70.8,70.55,70.59,93093.0,59.4314,59.465,59.255,59.2886,93093.0
2018-10-05 13:30:00,70.6,70.64,70.48,70.6,128866.0,59.297,59.3306,59.1962,59.297,128866.0
2018-10-05 14:00:00,70.61,70.61,70.41,70.54,103161.0,59.3054,59.3054,59.1374,59.2466,103161.0
2018-10-05 14:30:00,70.54,70.64,70.51,70.53,113574.0,59.2466,59.3306,59.2214,59.2382,113574.0
2018-10-05 15:00:00,70.54,70.74,70.49,70.69,121742.0,59.2466,59.4146,59.2046,59.3726,121742.0
2018-10-05 15:30:00,70.69,70.81,70.62,70.68,293916.0,59.3726,59.4733,59.3138,59.3642,293916.0
2018-10-08 09:30:00,70.81,70.9,70.43,70.76,167436.0,59.4733,59.5489,59.1542,59.4314,167436.0
2018-10-08 10:00:00,70.77,70.87,70.67,70.78,95781.0,59.4398,59.5237,59.3558,59.4482,95781.0
2018-10-08 10:30:00,70.78,70.96,70.76,70.84,91628.0,59.4482,59.5993,59.4314,59.4985,91628.0
2018-10-08 11:00:00,70.84,70.86,70.75,70.82,72440.0,59.4985,59.5153,59.423,59.4817,72440.0
2018-10-08 11:30:00,70.81,70.88,70.7,70.82,111434.0,59.4733,59.5321,59.381,59.4817,111434.0
2018-10-08 12:00:00,70.81,70.81,70.69,70.79,123724.0,59.4733,59.4733,59.3726,59.4566,123724.0
2018-10-08 12:30:00,70.8,70.82,70.73,70.74,93850.0,59.465,59.4817,59.4062,59.4146,93850.0
2018-10-08 13:00:00,70.72,70.82,70.69,70.74,55788.0,59.3978,59.4817,59.3726,59.4146,55788.0
2018-10-08 13:30:00,70.74,71.01,70.74,70.92,44904.0,59.4146,59.6413,59.4146,59.5657,44904.0
2018-10-08 14:00:00,70.91,71.26,70.89,71.22,126174.0,59.5573,59.8513,59.5405,59.8177,126174.0
2018-10-08 14:30:00,71.22,71.29,71.18,71.18,109724.0,59.8177,59.8765,59.7841,59.7841,109724.0
2018-10-08 15:00:00,71.18,71.2,71.05,71.09,157121.0,59.7841,59.8009,59.6749,59.7085,157121.0
2018-10-08 15:30:00,71.09,71.21,71.01,71.04,485022.0,59.7085,59.8093,59.6413,59.6665,485022.0
2018-10-09 09:30:00,71.09,71.58,70.95,71.53,284190.0,59.7085,60.1201,59.5909,60.0781,284190.0
2018-10-09 10:00:00,71.55,71.82,71.54,71.81,156204.0,60.0949,60.3216,60.0865,60.3133,156204.0
2018-10-09 10:30:00,71.84,71.85,71.61,71.65,257220.0,60.3384,60.3468,60.1453,60.1789,257220.0
2018-10-09 11:00:00,71.67,71.77,71.5,71.72,318917.0,60.1957,60.2797,60.0529,60.2377,318917.0
2018-10-09 11:30:00,71.7,71.72,71.5,71.72,92881.0,60.2209,60.2377,60.0529,60.2377,92881.0
2018-10-09 12:00:00,71.74,71.86,71.65,71.75,115638.0,60.2545,60.3552,60.1789,60.2629,115638.0
2018-10-09 12:30:00,71.74,71.76,71.54,71.59,107990.0,60.2545,60.2713,60.0865,60.1285,107990.0
2018-10-09 13:00:00,71.58,71.79,71.57,71.74,296234.0,60.1201,60.2965,60.1117,60.2545,296234.0
2018-10-09 13:30:00,71.74,71.8,71.64,71.8,101833.0,60.2545,60.3049,60.1705,60.3049,101833.0
2018-10-09 14:00:00,71.81,71.91,71.78,71.87,91004.0,60.3133,60.3972,60.2881,60.3636,91004.0
2018-10-09 14:30:00,71.88,72.01,71.84,71.99,263796.0,60.372,60.4812,60.3384,60.4644,263796.0
2018-10-09 15:00:00,72.0,72.02,71.9,71.98,233889.0,60.4728,60.4896,60.3888,60.456,233889.0
2018-10-09 15:30:00,71.97,71.98,71.79,71.84,438594.0,60.4476,60.456,60.2965,60.3384,438594.0
2018-10-10 09:30:00,70.59,71.0,70.45,70.5,406408.0,59.2886,59.6329,59.171,59.213,406408.0
2018-10-10 10:00:00,70.49,70.63,70.23,70.54,359889.0,59.2046,59.3222,58.9862,59.2466,359889.0
2018-10-10 10:30:00,70.53,70.61,70.31,70.44,217231.0,59.2382,59.3054,59.0534,59.1626,217231.0
2018-10-10 11:00:00,70.44,70.44,69.98,70.09,427952.0,59.1626,59.1626,58.7762,58.8686,427952.0
2018-10-10 11:30:00,70.09,70.12,69.56,69.58,269342.0,58.8686,58.8938,58.4235,58.4403,269342.0
2018-10-10 12:00:00,69.58,69.86,69.37,69.78,231444.0,58.4403,58.6754,58.2639,58.6083,231444.0
2018-10-10 12:30:00,69.77,69.83,69.67,69.67,138893.0,58.5999,58.6502,58.5159,58.5159,138893.0
2018-10-10 13:00:00,69.67,69.79,69.56,69.59,138581.0,58.5159,58.6167,58.4235,58.4487,138581.0
2018-10-10 13:30:00,69.59,69.59,69.33,69.36,181880.0,58.4487,58.4487,58.2303,58.2555,181880.0
2018-10-10 14:00:00,69.36,69.49,69.23,69.35,432195.0,58.2555,58.3647,58.1463,58.2471,432195.0
2018-10-10 14:30:00,69.34,69.38,68.99,69.09,399041.0,58.2387,58.2723,57.9447,58.0287,399041.0
2018-10-10 15:00:00,69.11,69.28,68.86,69.27,346903.0,58.0455,58.1883,57.8355,58.1799,346903.0
2018-10-10 15:30:00,69.28,69.32,68.48,68.52,942290.0,58.1883,58.2219,57.5164,57.55,942290.0
2018-10-11 09:30:00,68.1,68.63,67.9,68.53,300912.0,57.1972,57.6424,57.0292,57.5584,300912.0
2018-10-11 10:00:00,68.52,68.68,68.26,68.43,303159.0,57.55,57.6844,57.3316,57.4744,303159.0
2018-10-11 10:30:00,68.42,68.55,67.75,67.84,230748.0,57.466,57.5752,56.9033,56.9788,230748.0
2018-10-11 11:00:00,67.84,67.95,67.25,67.74,360439.0,56.9788,57.0712,56.4833,56.8949,360439.0
2018-10-11 11:30:00,67.76,68.09,67.6,67.91,207095.0,56.9117,57.1888,56.7773,57.0376,207095.0
2018-10-11 12:00:00,67.9,68.38,67.8,68.3,243260.0,57.0292,57.4324,56.9452,57.3652,243260.0
2018-10-11 12:30:00,68.31,68.46,68.14,68.23,286771.0,57.3736,57.4996,57.2308,57.3064,286771.0
2018-10-11 13:00:00,68.22,68.33,67.99,68.07,186367.0,57.298,57.3904,57.1048,57.172,186367.0
2018-10-11 13:30:00,68.08,68.14,67.82,68.06,299191.0,57.1804,57.2308,56.962,57.1636,299191.0
2018-10-11 14:00:00,68.05,68.12,67.7,67.74,171813.0,57.1552,57.214,56.8613,56.8949,171813.0
2018-10-11 14:30:00,67.74,67.74,66.76,67.13,470623.0,56.8949,56.8949,56.0718,56.3825,470623.0
2018-10-11 15:00:00,67.12,67.71,67.0,67.52,398815.0,56.3741,56.8697,56.2733,56.7101,398815.0
2018-10-11 15:30:00,67.51,67.69,66.9,66.98,1092720.0,56.7017,56.8529,56.1893,56.2565,1092720.0
2018-10-12 09:30:00,67.48,67.91,67.43,67.51,252267.0,56.6765,57.0376,56.6345,56.7017,252267.0
2018-10-12 10:00:00,67.51,67.54,66.58,66.61,270713.0,56.7017,56.7269,55.9206,55.9458,270713.0
2018-10-12 10:30:00,66.56,66.82,66.49,66.59,344004.0,55.9038,56.1221,55.845,55.929,344004.0
2018-10-12 11:00:00,66.57,66.67,66.33,66.36,305853.0,55.9122,55.9962,55.7106,55.7358,305853.0
2018-10-12 11:30:00,66.37,66.47,66.07,66.35,207940.0,55.7442,55.8282,55.4922,55.7274,207940.0
2018-10-12 12:00:00,66.35,66.36,66.0,66.16,283966.0,55.7274,55.7358,55.4334,55.5678,283966.0
2018-10-12 12:30:00,66.14,66.25,65.8,66.14,217309.0,55.551,55.6434,55.2654,55.551,217309.0
2018-10-12 13:00:00,66.13,66.34,66.04,66.23,163064.0,55.5426,55.719,55.467,55.6266,163064.0
2018-10-12 13:30:00,66.22,66.5,66.0,66.35,140983.0,55.6182,55.8534,55.4334,55.7274,140983.0
2018-10-12 14:00:00,66.36,66.41,66.14,66.35,159201.0,55.7358,55.7778,55.551,55.7274,159201.0
2018-10-12 14:30:00,66.35,66.58,66.14,66.53,181791.0,55.7274,55.9206,55.551,55.8786,181791.0
2018-10-12 15:00:00,66.54,66.93,66.41,66.93,303024.0,55.887,56.2145,55.7778,56.2145,303024.0
2018-10-12 15:30:00,66.93,67.09,66.73,66.87,742493.0,56.2145,56.3489,56.0466,56.1641,742493.0
2018-10-15 09:30:00,66.79,67.23,66.51,66.98,235249.0,56.0969,56.4665,55.8618,56.2565,235249.0
2018-10-15 10:00:00,66.97,67.04,66.75,66.79,170992.0,56.2481,56.3069,56.0634,56.0969,170992.0
2018-10-15 10:30:00,66.77,66.97,66.69,66.75,105277.0,56.0802,56.2481,56.013,56.0634,105277.0
2018-10-15 11:00:00,66.76,66.91,66.63,66.86,128364.0,56.0718,56.1977,55.9626,56.1557,128364.0
2018-10-15 11:30:00,66.87,66.93,66.64,66.65,122605.0,56.1641,56.2145,55.971,55.9794,122605.0
2018-10-15 12:00:00,66.65,66.65,66.42,66.46,154021.0,55.9794,55.9794,55.7862,55.8198,154021.0
2018-10-15 12:30:00,66.47,66.62,66.38,66.55,118292.0,55.8282,55.9542,55.7526,55.8954,118292.0
2018-10-15 13:00:00,66.56,66.66,66.56,66.6,83433.0,55.9038,55.9878,55.9038,55.9374,83433.0
2018-10-15 13:30:00,66.6,66.78,66.6,66.66,76571.0,55.9374,56.0886,55.9374,55.9878,76571.0
2018-10-15 14:00:00,66.66,66.69,66.39,66.49,94827.0,55.9878,56.013,55.761,55.845,94827.0
2018-10-15 14:30:00,66.48,66.88,66.47,66.83,84399.0,55.8366,56.1725,55.8282,56.1305,84399.0
2018-10-15 15:00:00,66.83,66.85,66.69,66.71,205897.0,56.1305,56.1473,56.013,56.0298,205897.0
2018-10-15 15:30:00,66.7,66.75,66.22,66.24,434586.0,56.0214,56.0634,55.6182,55.635,434586.0
2018-10-16 09:30:00,68.1,70.18,67.95,69.57,940147.0,57.1972,58.9442,57.0712,58.4319,940147.0
2018-10-16 10:00:00,69.65,69.85,68.54,68.79,456992.0,58.4991,58.667,57.5668,57.7768,456992.0
2018-10-16 10:30:00,68.79,69.41,68.6,69.15,505010.0,57.7768,58.2975,57.6172,58.0791,505010.0
2018-10-16 11:00:00,69.11,69.44,68.83,68.88,437230.0,58.0455,58.3227,57.8103,57.8523,437230.0
2018-10-16 11:30:00,68.85,69.48,68.78,69.33,275241.0,57.8271,58.3563,57.7684,58.2303,275241.0
2018-10-16 12:00:00,69.3,69.43,69.09,69.22,137060.0,58.2051,58.3143,58.0287,58.1379,137060.0
2018-10-16 12:30:00,69.21,69.51,69.18,69.44,142031.0,58.1295,58.3815,58.1043,58.3227,142031.0
2018-10-16 13:00:00,69.38,69.48,69.25,69.38,110190.0,58.2723,58.3563,58.1631,58.2723,110190.0
2018-10-16 13:30:00,69.37,69.6,69.35,69.48,112181.0,58.2639,58.4571,58.2471,58.3563,112181.0
2018-10-16 14:00:00,69.5,69.76,69.45,69.63,136337.0,58.3731,58.5915,58.3311,58.4823,136337.0
2018-10-16 14:30:00,69.63,69.84,69.5,69.55,161454.0,58.4823,58.6586,58.3731,58.4151,161454.0
2018-10-16 15:00:00,69.56,69.94,69.51,69.87,241622.0,58.4235,58.7426,58.3815,58.6838,241622.0
2018-10-16 15:30:00,69.87,70.34,69.85,70.24,777315.0,58.6838,59.0786,58.667,58.9946,777315.0
2018-10-17 09:30:00,70.33,70.59,69.53,69.91,231938.0,59.0702,59.2886,58.3983,58.7174,231938.0
2018-10-17 10:00:00,69.9,70.1,69.7,69.8,159386.0,58.709,58.877,58.5411,58.6251,159386.0
2018-10-17 10:30:00,69.78,69.85,69.54,69.65,149997.0,58.6083,58.667,58.4067,58.4991,149997.0
2018-10-17 11:00:00,69.65,70.25,69.57,70.25,113360.0,58.4991,59.003,58.4319,59.003,113360.0
2018-10-17 11:30:00,70.28,70.64,70.21,70.62,149933.0,59.0282,59.3306,58.9694,59.3138,149933.0
2018-10-17 12:00:00,70.63,70.79,70.47,70.67,127276.0,59.3222,59.4566,59.1878,59.3558,127276.0
2018-10-17 12:30:00,70.67,70.84,70.57,70.78,107844.0,59.3558,59.4985,59.2718,59.4482,107844.0
2018-10-17 13:00:00,70.79,70.87,70.61,70.65,87380.0,59.4566,59.5237,59.3054,59.339,87380.0
2018-10-17 13:30:00,70.65,70.82,70.62,70.72,86427.0,59.339,59.4817,59.3138,59.3978,86427.0
2018-10-17 14:00:00,70.72,70.8,70.47,70.5,160949.0,59.3978,59.465,59.1878,59.213,160949.0
2018-10-17 14:30:00,70.51,70.84,70.46,70.72,156323.0,59.2214,59.4985,59.1794,59.3978,156323.0
2018-10-17 15:00:00,70.72,70.77,70.54,70.65,159385.0,59.3978,59.4398,59.2466,59.339,159385.0
2018-10-17 15:30:00,70.65,70.69,70.35,70.63,574879.0,59.339,59.3726,59.087,59.3222,574879.0
2018-10-18 09:30:00,70.43,71.21,70.43,71.21,130194.0,59.1542,59.8093,59.1542,59.8093,130194.0
2018-10-18 10:00:00,71.23,71.57,71.08,71.57,140399.0,59.8261,60.1117,59.7001,60.1117,140399.0
2018-10-18 10:30:00,71.55,72.72,71.53,72.41,662389.0,60.0949,61.0776,60.0781,60.8172,662389.0
2018-10-18 11:00:00,72.4,72.4,71.7,71.73,315144.0,60.8088,60.8088,60.2209,60.2461,315144.0
2018-10-18 11:30:00,71.72,71.86,71.49,71.66,222806.0,60.2377,60.3552,60.0445,60.1873,222806.0
2018-10-18 12:00:00,71.66,71.98,71.55,71.92,152168.0,60.1873,60.456,60.0949,60.4056,152168.0
2018-10-18 12:30:00,71.92,72.12,71.6,71.62,245484.0,60.4056,60.5736,60.1369,60.1537,245484.0
2018-10-18 13:00:00,71.6,71.8,71.37,71.46,108550.0,60.1369,60.3049,59.9437,60.0193,108550.0
2018-10-18 13:30:00,71.47,71.62,71.3,71.57,141899.0,60.0277,60.1537,59.8849,60.1117,141899.0
2018-10-18 14:00:00,71.57,72.0,71.56,71.99,264288.0,60.1117,60.4728,60.1033,60.4644,264288.0
2018-10-18 14:30:00,71.98,72.33,71.91,72.14,276499.0,60.456,60.75,60.3972,60.5904,276499.0
2018-10-18 15:00:00,72.14,72.24,71.9,72.17,237911.0,60.5904,60.6744,60.3888,60.6156,237911.0
2018-10-18 15:30:00,72.15,72.24,71.67,71.8,1008281.0,60.5988,60.6744,60.1957,60.3049,1008281.0
2018-10-19 09:30:00,71.05,71.29,70.28,70.43,633164.0,59.6749,59.8765,59.0282,59.1542,633164.0
2018-10-19 10:00:00,70.43,70.86,70.43,70.7,307830.0,59.1542,59.5153,59.1542,59.381,307830.0
2018-10-19 10:30:00,70.68,71.15,70.68,71.07,157568.0,59.3642,59.7589,59.3642,59.6917,157568.0
2018-10-19 11:00:00,71.09,71.27,71.07,71.09,179588.0,59.7085,59.8597,59.6917,59.7085,179588.0
2018-10-19 11:30:00,71.09,71.18,70.93,71.07,275781.0,59.7085,59.7841,59.5741,59.6917,275781.0
2018-10-19 12:00:00,71.08,71.16,70.73,70.76,200568.0,59.7001,59.7673,59.4062,59.4314,200568.0
2018-10-19 12:30:00,70.76,70.76,70.46,70.7,89934.0,59.4314,59.4314,59.1794,59.381,89934.0
2018-10-19 13:00:00,70.69,70.95,70.58,70.84,70832.0,59.3726,59.5909,59.2802,59.4985,70832.0
2018-10-19 13:30:00,70.81,70.88,70.62,70.63,68513.0,59.4733,59.5321,59.3138,59.3222,68513.0
2018-10-19 14:00:00,70.63,70.72,70.32,70.68,132949.0,59.3222,59.3978,59.0618,59.3642,132949.0
2018-10-19 14:30:00,70.7,70.84,70.6,70.73,110833.0,59.381,59.4985,59.297,59.4062,110833.0
2018-10-19 15:00:00,70.73,70.78,70.52,70.75,196150.0,59.4062,59.4482,59.2298,59.423,196150.0
2018-10-19 15:30:00,70.74,70.94,70.54,70.55,687915.0,59.4146,59.5825,59.2466,59.255,687915.0
2018-10-22 09:30:00,70.78,70.95,70.41,70.49,91659.0,59.4482,59.5909,59.1374,59.2046,91659.0
2018-10-22 10:00:00,70.47,70.58,70.26,70.57,117335.0,59.1878,59.2802,59.0114,59.2718,117335.0
2018-10-22 10:30:00,70.54,71.13,70.53,71.1,126700.0,59.2466,59.7421,59.2382,59.7169,126700.0
2018-10-22 11:00:00,71.1,71.18,70.78,70.83,170385.0,59.7169,59.7841,59.4482,59.4901,170385.0
2018-10-22 11:30:00,70.84,70.86,70.39,70.46,155130.0,59.4985,59.5153,59.1206,59.1794,155130.0
2018-10-22 12:00:00,70.47,70.54,70.25,70.34,111066.0,59.1878,59.2466,59.003,59.0786,111066.0
2018-10-22 12:30:00,70.35,70.53,70.32,70.47,107677.0,59.087,59.2382,59.0618,59.1878,107677.0
2018-10-22 13:00:00,70.46,70.55,70.39,70.41,86574.0,59.1794,59.255,59.1206,59.1374,86574.0
2018-10-22 13:30:00,70.42,70.49,70.11,70.2,185382.0,59.1458,59.2046,58.8854,58.961,185382.0
2018-10-22 14:00:00,70.2,70.29,70.02,70.03,92923.0,58.961,59.0366,58.8098,58.8182,92923.0
2018-10-22 14:30:00,70.03,70.31,70.01,70.17,121381.0,58.8182,59.0534,58.8014,58.9358,121381.0
2018-10-22 15:00:00,70.17,70.43,70.15,70.41,118864.0,58.9358,59.1542,58.919,59.1374,118864.0
2018-10-22 15:30:00,70.41,70.47,70.18,70.27,675230.0,59.1374,59.1878,58.9442,59.0198,675230.0
2018-10-23 09:30:00,69.29,69.8,69.11,69.11,296940.0,58.1967,58.6251,58.0455,58.0455,296940.0
2018-10-23 10:00:00,69.12,69.3,68.85,69.06,208734.0,58.0539,58.2051,57.8271,58.0035,208734.0
2018-10-23 10:30:00,69.05,69.43,68.68,69.32,247957.0,57.9951,58.3143,57.6844,58.2219,247957.0
2018-10-23 11:00:00,69.31,69.44,69.23,69.4,197244.0,58.2135,58.3227,58.1463,58.2891,197244.0
2018-10-23 11:30:00,69.4,69.55,69.3,69.39,480086.0,58.2891,58.4151,58.2051,58.2807,480086.0
2018-10-23 12:00:00,69.39,69.7,69.38,69.69,153490.0,58.2807,58.5411,58.2723,58.5327,153490.0
2018-10-23 12:30:00,69.67,69.8,69.51,69.51,118457.0,58.5159,58.6251,58.3815,58.3815,118457.0
2018-10-23 13:00:00,69.51,69.79,69.51,69.62,72279.0,58.3815,58.6167,58.3815,58.4739,72279.0
2018-10-23 13:30:00,69.63,69.67,69.45,69.52,87805.0,58.4823,58.5159,58.3311,58.3899,87805.0
2018-10-23 14:00:00,69.51,70.0,69.5,69.87,132959.0,58.3815,58.793,58.3731,58.6838,132959.0
2018-10-23 14:30:00,69.89,70.0,69.81,69.91,158676.0,58.7006,58.793,58.6334,58.7174,158676.0
2018-10-23 15:00:00,69.9,69.97,69.81,69.84,140079.0,58.709,58.7678,58.6334,58.6586,140079.0
2018-10-23 15:30:00,69.84,69.88,69.4,69.44,709053.0,58.6586,58.6922,58.2891,58.3227,709053.0
2018-10-24 09:30:00,69.24,69.8,69.09,69.76,401030.0,58.1547,58.6251,58.0287,58.5915,401030.0
2018-10-24 10:00:00,69.76,69.77,69.39,69.46,159765.0,58.5915,58.5999,58.2807,58.3395,159765.0
2018-10-24 10:30:00,69.46,69.64,69.17,69.18,142274.0,58.3395,58.4907,58.0959,58.1043,142274.0
2018-10-24 11:00:00,69.18,69.19,68.59,68.65,221817.0,58.1043,58.1127,57.6088,57.6592,221817.0
2018-10-24 11:30:00,68.65,69.09,68.53,69.05,128299.0,57.6592,58.0287,57.5584,57.9951,128299.0
2018-10-24 12:00:00,69.06,69.14,68.92,68.99,98661.0,58.0035,58.0707,57.8859,57.9447,98661.0
2018-10-24 12:30:00,68.99,69.01,68.75,68.96,81776.0,57.9447,57.9615,57.7432,57.9195,81776.0
2018-10-24 13:00:00,68.94,68.94,68.6,68.66,76887.0,57.9027,57.9027,57.6172,57.6676,76887.0
2018-10-24 13:30:00,68.69,68.91,68.56,68.75,78016.0,57.6928,57.8775,57.5836,57.7432,78016.0
2018-10-24 14:00:00,68.75,69.06,68.57,69.01,105394.0,57.7432,58.0035,57.592,57.9615,105394.0
2018-10-24 14:30:00,69.02,69.15,68.71,68.81,134192.0,57.9699,58.0791,57.7096,57.7935,134192.0
2018-10-24 15:00:00,68.82,68.82,68.37,68.4,224921.0,57.8019,57.8019,57.424,57.4492,224921.0
2018-10-24 15:30:00,68.39,68.52,67.62,67.75,672661.0,57.4408,57.55,56.7941,56.9033,672661.0
2018-10-25 09:30:00,68.12,68.62,67.89,68.49,147148.0,57.214,57.634,57.0208,57.5248,147148.0
2018-10-25 10:00:00,68.51,68.69,68.4,68.63,137299.0,57.5416,57.6928,57.4492,57.6424,137299.0
2018-10-25 10:30:00,68.63,68.82,68.56,68.65,172401.0,57.6424,57.8019,57.5836,57.6592,172401.0
2018-10-25 11:00:00,68.65,69.18,68.54,69.14,153177.0,57.6592,58.1043,57.5668,58.0707,153177.0
2018-10-25 11:30:00,69.14,69.31,69.0,69.15,143435.0,58.0707,58.2135,57.9531,58.0791,143435.0
2018-10-25 12:00:00,69.16,69.19,68.81,68.86,114530.0,58.0875,58.1127,57.7935,57.8355,114530.0
2018-10-25 12:30:00,68.85,69.24,68.82,69.17,66232.0,57.8271,58.1547,57.8019,58.0959,66232.0
2018-10-25 13:00:00,69.19,69.24,68.96,69.13,74004.0,58.1127,58.1547,57.9195,58.0623,74004.0
2018-10-25 13:30:00,69.13,69.55,69.11,69.52,137512.0,58.0623,58.4151,58.0455,58.3899,137512.0
2018-10-25 14:00:00,69.52,69.52,69.23,69.42,128015.0,58.3899,58.3899,58.1463,58.3059,128015.0
2018-10-25 14:30:00,69.4,69.62,69.4,69.5,97723.0,58.2891,58.4739,58.2891,58.3731,97723.0
2018-10-25 15:00:00,69.5,69.56,69.31,69.42,113688.0,58.3731,58.4235,58.2135,58.3059,113688.0
2018-10-25 15:30:00,69.42,69.48,68.88,68.97,346247.0,58.3059,58.3563,57.8523,57.9279,346247.0
2018-10-26 09:30:00,68.33,68.65,68.12,68.29,120108.0,57.3904,57.6592,57.214,57.3568,120108.0
2018-10-26 10:00:00,68.27,68.29,67.58,68.03,165022.0,57.34,57.3568,56.7605,57.1384,165022.0
2018-10-26 10:30:00,67.99,68.03,67.48,67.54,213570.0,57.1048,57.1384,56.6765,56.7269,213570.0
2018-10-26 11:00:00,67.54,68.22,67.54,68.17,135518.0,56.7269,57.298,56.7269,57.256,135518.0
2018-10-26 11:30:00,68.18,68.41,68.01,68.06,89998.0,57.2644,57.4576,57.1216,57.1636,89998.0
2018-10-26 12:00:00,68.1,68.45,68.04,68.36,91641.0,57.1972,57.4912,57.1468,57.4156,91641.0
2018-10-26 12:30:00,68.36,68.67,68.34,68.44,70195.0,57.4156,57.676,57.3988,57.4828,70195.0
2018-10-26 13:00:00,68.44,68.76,68.41,68.43,96579.0,57.4828,57.7516,57.4576,57.4744,96579.0
2018-10-26 13:30:00,68.44,68.61,68.23,68.61,90644.0,57.4828,57.6256,57.3064,57.6256,90644.0
2018-10-26 14:00:00,68.57,68.63,68.25,68.4,105777.0,57.592,57.6424,57.3232,57.4492,105777.0
2018-10-26 14:30:00,68.38,68.64,67.89,67.96,140791.0,57.4324,57.6508,57.0208,57.0796,140791.0
2018-10-26 15:00:00,67.95,68.28,67.76,68.18,156958.0,57.0712,57.3484,56.9117,57.2644,156958.0
2018-10-26 15:30:00,68.19,68.51,67.86,68.1,443044.0,57.2728,57.5416,56.9956,57.1972,443044.0
2018-10-29 09:30:00,68.94,69.56,68.94,69.44,144358.0,57.9027,58.4235,57.9027,58.3227,144358.0
2018-10-29 10:00:00,69.42,69.61,69.37,69.51,104270.0,58.3059,58.4655,58.2639,58.3815,104270.0
2018-10-29 10:30:00,69.52,69.83,69.25,69.79,110512.0,58.3899,58.6502,58.1631,58.6167,110512.0
2018-10-29 11:00:00,69.82,69.9,69.52,69.72,96289.0,58.6418,58.709,58.3899,58.5579,96289.0
2018-10-29 11:30:00,69.71,69.95,69.39,69.4,91682.0,58.5495,58.751,58.2807,58.2891,91682.0
2018-10-29 12:00:00,69.4,69.56,69.26,69.54,68303.0,58.2891,58.4235,58.1715,58.4067,68303.0
2018-10-29 12:30:00,69.53,69.8,69.46,69.59,64660.0,58.3983,58.6251,58.3395,58.4487,64660.0
2018-10-29 13:00:00,69.6,69.89,69.6,69.7,92852.0,58.4571,58.7006,58.4571,58.5411,92852.0
2018-10-29 13:30:00,69.73,69.93,69.67,69.67,70051.0,58.5663,58.7342,58.5159,58.5159,70051.0
2018-10-29 14:00:00,69.66,69.66,69.22,69.23,145965.0,58.5075,58.5075,58.1379,58.1463,145965.0
2018-10-29 14:30:00,69.22,69.46,69.04,69.09,68070.0,58.1379,58.3395,57.9867,58.0287,68070.0
2018-10-29 15:00:00,69.1,69.14,68.42,68.68,111908.0,58.0371,58.0707,57.466,57.6844,111908.0
2018-10-29 15:30:00,68.64,68.93,68.11,68.89,479451.0,57.6508,57.8943,57.2056,57.8607,479451.0
2018-10-30 09:30:00,69.13,69.27,68.65,69.08,118407.0,58.0623,58.1799,57.6592,58.0203,118407.0
2018-10-30 10:00:00,69.09,69.17,68.83,68.88,96948.0,58.0287,58.0959,57.8103,57.8523,96948.0
2018-10-30 10:30:00,68.88,68.96,68.73,68.81,111112.0,57.8523,57.9195,57.7264,57.7935,111112.0
2018-10-30 11:00:00,68.81,68.98,68.4,68.76,146392.0,57.7935,57.9363,57.4492,57.7516,146392.0
2018-10-30 11:30:00,68.77,68.97,68.66,68.71,80571.0,57.76,57.9279,57.6676,57.7096,80571.0
2018-10-30 12:00:00,68.71,68.94,68.7,68.82,54123.0,57.7096,57.9027,57.7012,57.8019,54123.0
2018-10-30 12:30:00,68.81,68.89,68.65,68.66,76651.0,57.7935,57.8607,57.6592,57.6676,76651.0
2018-10-30 13:00:00,68.64,68.88,68.59,68.68,59204.0,57.6508,57.8523,57.6088,57.6844,59204.0
2018-10-30 13:30:00,68.68,68.97,68.56,68.94,90662.0,57.6844,57.9279,57.5836,57.9027,90662.0
2018-10-30 14:00:00,68.96,68.97,68.58,68.61,115398.0,57.9195,57.9279,57.6004,57.6256,115398.0
2018-10-30 14:30:00,68.6,69.11,68.55,69.07,121197.0,57.6172,58.0455,57.5752,58.0119,121197.0
2018-10-30 15:00:00,69.07,69.52,68.91,69.44,188281.0,58.0119,58.3899,57.8775,58.3227,188281.0
2018-10-30 15:30:00,69.46,70.03,69.42,69.79,539486.0,58.3395,58.8182,58.3059,58.6167,539486.0
2018-10-31 09:30:00,70.16,70.47,69.94,70.26,167998.0,58.9274,59.1878,58.7426,59.0114,167998.0
2018-10-31 10:00:00,70.26,70.58,70.12,70.48,80426.0,59.0114,59.2802,58.8938,59.1962,80426.0
2018-10-31 10:30:00,70.45,70.48,70.18,70.18,87945.0,59.171,59.1962,58.9442,58.9442,87945.0
2018-10-31 11:00:00,70.18,70.37,70.11,70.35,150854.0,58.9442,59.1038,58.8854,59.087,150854.0
2018-10-31 11:30:00,70.36,70.45,70.14,70.16,105119.0,59.0954,59.171,58.9106,58.9274,105119.0
2018-10-31 12:00:00,70.17,70.19,69.95,70.15,65026.0,58.9358,58.9526,58.751,58.919,65026.0
2018-10-31 12:30:00,70.16,70.43,70.05,70.4,75105.0,58.9274,59.1542,58.835,59.129,75105.0
2018-10-31 13:00:00,70.4,70.47,70.3,70.37,95168.0,59.129,59.1878,59.045,59.1038,95168.0
2018-10-31 13:30:00,70.37,70.59,70.29,70.5,224185.0,59.1038,59.2886,59.0366,59.213,224185.0
2018-10-31 14:00:00,70.52,70.56,70.4,70.47,149826.0,59.2298,59.2634,59.129,59.1878,149826.0
2018-10-31 14:30:00,70.47,70.53,70.29,70.35,168449.0,59.1878,59.2382,59.0366,59.087,168449.0
2018-10-31 15:00:00,70.34,70.46,70.25,70.36,248118.0,59.0786,59.1794,59.003,59.0954,248118.0
2018-10-31 15:30:00,70.34,70.37,69.65,69.7,603889.0,59.0786,59.1038,58.4991,58.5411,603889.0
2018-11-01 09:30:00,69.18,69.55,68.39,68.39,458093.0,58.1043,58.4151,57.4408,57.4408,458093.0
2018-11-01 10:00:00,68.38,68.72,68.21,68.37,323976.0,57.4324,57.718,57.2896,57.424,323976.0
2018-11-01 10:30:00,68.39,68.5,68.27,68.39,247641.0,57.4408,57.5332,57.34,57.4408,247641.0
2018-11-01 11:00:00,68.38,68.66,68.26,68.52,233938.0,57.4324,57.6676,57.3316,57.55,233938.0
2018-11-01 11:30:00,68.52,68.95,68.51,68.87,221593.0,57.55,57.9111,57.5416,57.8439,221593.0
2018-11-01 12:00:00,68.85,68.96,68.69,68.77,122497.0,57.8271,57.9195,57.6928,57.76,122497.0
2018-11-01 12:30:00,68.79,68.89,68.62,68.71,95574.0,57.7768,57.8607,57.634,57.7096,95574.0
2018-11-01 13:00:00,68.7,68.88,68.69,68.76,107219.0,57.7012,57.8523,57.6928,57.7516,107219.0
2018-11-01 13:30:00,68.76,68.87,68.65,68.84,139082.0,57.7516,57.8439,57.6592,57.8187,139082.0
2018-11-01 14:00:00,68.84,69.14,68.78,68.95,178741.0,57.8187,58.0707,57.7684,57.9111,178741.0
2018-11-01 14:30:00,68.95,69.19,68.89,69.13,200384.0,57.9111,58.1127,57.8607,58.0623,200384.0
2018-11-01 15:00:00,69.14,69.32,69.1,69.23,253373.0,58.0707,58.2219,58.0371,58.1463,253373.0
2018-11-01 15:30:00,69.23,69.23,68.97,69.06,1022172.0,58.1463,58.1463,57.9279,58.0035,1022172.0
2018-11-02 09:30:00,69.62,70.09,69.5,69.61,174705.0,58.4739,58.8686,58.3731,58.4655,174705.0
2018-11-02 10:00:00,69.63,69.92,69.46,69.47,129152.0,58.4823,58.7258,58.3395,58.3479,129152.0
2018-11-02 10:30:00,69.45,69.49,69.07,69.17,179982.0,58.3311,58.3647,58.0119,58.0959,179982.0
2018-11-02 11:00:00,69.19,69.33,68.87,69.0,141058.0,58.1127,58.2303,57.8439,57.9531,141058.0
2018-11-02 11:30:00,68.99,69.01,68.46,68.59,154260.0,57.9447,57.9615,57.4996,57.6088,154260.0
2018-11-02 12:00:00,68.59,68.7,68.45,68.49,166297.0,57.6088,57.7012,57.4912,57.5248,166297.0
2018-11-02 12:30:00,68.48,68.52,68.04,68.16,124610.0,57.5164,57.55,57.1468,57.2476,124610.0
2018-11-02 13:00:00,68.16,68.31,68.05,68.26,109186.0,57.2476,57.3736,57.1552,57.3316,109186.0
2018-11-02 13:30:00,68.25,68.4,68.22,68.26,94174.0,57.3232,57.4492,57.298,57.3316,94174.0
2018-11-02 14:00:00,68.25,68.53,67.95,68.48,186295.0,57.3232,57.5584,57.0712,57.5164,186295.0
2018-11-02 14:30:00,68.47,68.47,68.1,68.25,195486.0,57.508,57.508,57.1972,57.3232,195486.0
2018-11-02 15:00:00,68.25,68.46,68.08,68.3,322654.0,57.3232,57.4996,57.1804,57.3652,322654.0
2018-11-02 15:30:00,68.29,68.35,68.16,68.35,576494.0,57.3568,57.4072,57.2476,57.4072,576494.0
2018-11-05 09:30:00,68.61,69.13,68.53,68.83,138258.0,57.6256,58.0623,57.5584,57.8103,138258.0
2018-11-05 10:00:00,68.84,68.93,68.66,68.91,127796.0,57.8187,57.8943,57.6676,57.8775,127796.0
2018-11-05 10:30:00,68.92,69.48,68.92,69.47,120300.0,57.8859,58.3563,57.8859,58.3479,120300.0
2018-11-05 11:00:00,69.46,69.56,69.32,69.32,96351.0,58.3395,58.4235,58.2219,58.2219,96351.0
2018-11-05 11:30:00,69.32,69.42,69.18,69.42,87456.0,58.2219,58.3059,58.1043,58.3059,87456.0
2018-11-05 12:00:00,69.43,69.44,69.29,69.42,54129.0,58.3143,58.3227,58.1967,58.3059,54129.0
2018-11-05 12:30:00,69.42,69.47,69.34,69.42,40893.0,58.3059,58.3479,58.2387,58.3059,40893.0
2018-11-05 13:00:00,69.42,69.66,69.4,69.66,60323.0,58.3059,58.5075,58.2891,58.5075,60323.0
2018-11-05 13:30:00,69.66,69.75,69.57,69.72,58468.0,58.5075,58.5831,58.4319,58.5579,58468.0
2018-11-05 14:00:00,69.71,69.95,69.62,69.91,87699.0,58.5495,58.751,58.4739,58.7174,87699.0
2018-11-05 14:30:00,69.91,69.91,69.73,69.8,94003.0,58.7174,58.7174,58.5663,58.6251,94003.0
2018-11-05 15:00:00,69.8,69.9,69.67,69.78,186399.0,58.6251,58.709,58.5159,58.6083,186399.0
2018-11-05 15:30:00,69.78,69.79,69.6,69.71,359004.0,58.6083,58.6167,58.4571,58.5495,359004.0
2018-11-06 09:30:00,69.62,69.84,69.44,69.72,111978.0,58.4739,58.6586,58.3227,58.5579,111978.0
2018-11-06 10:00:00,69.71,69.89,69.66,69.71,69906.0,58.5495,58.7006,58.5075,58.5495,69906.0
2018-11-06 10:30:00,69.7,69.84,69.65,69.8,68557.0,58.5411,58.6586,58.4991,58.6251,68557.0
2018-11-06 11:00:00,69.83,70.0,69.8,69.92,72712.0,58.6502,58.793,58.6251,58.7258,72712.0
2018-11-06 11:30:00,69.92,70.13,69.85,70.09,50236.0,58.7258,58.9022,58.667,58.8686,50236.0
2018-11-06 12:00:00,70.1,70.14,69.97,70.04,56892.0,58.877,58.9106,58.7678,58.8266,56892.0
2018-11-06 12:30:00,70.03,70.03,69.91,69.91,45210.0,58.8182,58.8182,58.7174,58.7174,45210.0
2018-11-06 13:00:00,69.91,69.91,69.8,69.84,59534.0,58.7174,58.7174,58.6251,58.6586,59534.0
2018-11-06 13:30:00,69.82,69.86,69.76,69.79,45519.0,58.6418,58.6754,58.5915,58.6167,45519.0
2018-11-06 14:00:00,69.78,69.81,69.66,69.68,98902.0,58.6083,58.6334,58.5075,58.5243,98902.0
2018-11-06 14:30:00,69.68,69.73,69.51,69.56,105071.0,58.5243,58.5663,58.3815,58.4235,105071.0
2018-11-06 15:00:00,69.55,69.64,69.52,69.59,127312.0,58.4151,58.4907,58.3899,58.4487,127312.0
2018-11-06 15:30:00,69.6,69.85,69.46,69.78,397538.0,58.4571,58.667,58.3395,58.6083,397538.0
2018-11-07 09:30:00,71.45,72.55,71.26,72.18,631202.0,60.0109,60.9348,59.8513,60.624,631202.0
2018-11-07 10:00:00,72.15,72.25,71.94,72.2,232975.0,60.5988,60.6828,60.4224,60.6408,232975.0
2018-11-07 10:30:00,72.2,72.28,71.97,72.17,183458.0,60.6408,60.708,60.4476,60.6156,183458.0
2018-11-07 11:00:00,72.15,72.38,72.12,72.38,139275.0,60.5988,60.792,60.5736,60.792,139275.0
2018-11-07 11:30:00,72.39,72.88,72.39,72.85,172802.0,60.8004,61.2119,60.8004,61.1867,172802.0
2018-11-07 12:00:00,72.86,73.38,72.86,73.23,223578.0,61.1951,61.6319,61.1951,61.5059,223578.0
2018-11-07 12:30:00,73.21,73.38,73.17,73.35,186391.0,61.4891,61.6319,61.4555,61.6067,186391.0
2018-11-07 13:00:00,73.34,73.69,73.32,73.66,202448.0,61.5983,61.8923,61.5815,61.8671,202448.0
2018-11-07 13:30:00,73.65,73.65,73.3,73.31,373809.0,61.8587,61.8587,61.5647,61.5731,373809.0
2018-11-07 14:00:00,73.31,73.65,73.28,73.59,140741.0,61.5731,61.8587,61.5479,61.8083,140741.0
2018-11-07 14:30:00,73.59,73.6,73.16,73.25,179507.0,61.8083,61.8167,61.4471,61.5227,179507.0
2018-11-07 15:00:00,73.26,73.29,72.96,73.09,257350.0,61.5311,61.5563,61.2791,61.3883,257350.0
2018-11-07 15:30:00,73.09,73.15,72.91,73.11,599973.0,61.3883,61.4387,61.2371,61.4051,599973.0
2018-11-08 09:30:00,72.74,73.34,72.73,73.25,127462.0,61.0944,61.5983,61.086,61.5227,127462.0
2018-11-08 10:00:00,73.25,73.4,73.0,73.14,103160.0,61.5227,61.6487,61.3127,61.4303,103160.0
2018-11-08 10:30:00,73.13,73.46,73.04,73.44,139894.0,61.4219,61.6991,61.3463,61.6823,139894.0
2018-11-08 11:00:00,73.44,73.59,73.31,73.35,139378.0,61.6823,61.8083,61.5731,61.6067,139378.0
2018-11-08 11:30:00,73.35,73.61,73.34,73.43,123875.0,61.6067,61.8251,61.5983,61.6739,123875.0
2018-11-08 12:00:00,73.44,73.53,73.3,73.39,77239.0,61.6823,61.7579,61.5647,61.6403,77239.0
2018-11-08 12:30:00,73.38,73.45,73.25,73.26,65498.0,61.6319,61.6907,61.5227,61.5311,65498.0
2018-11-08 13:00:00,73.27,73.33,73.2,73.21,66273.0,61.5395,61.5899,61.4807,61.4891,66273.0
2018-11-08 13:30:00,73.2,73.43,73.19,73.43,84665.0,61.4807,61.6739,61.4723,61.6739,84665.0
2018-11-08 14:00:00,73.43,73.48,73.16,73.16,129926.0,61.6739,61.7159,61.4471,61.4471,129926.0
2018-11-08 14:30:00,73.15,73.2,73.03,73.11,106037.0,61.4387,61.4807,61.3379,61.4051,106037.0
2018-11-08 15:00:00,73.1,73.29,73.0,73.21,205332.0,61.3967,61.5563,61.3127,61.4891,205332.0
2018-11-08 15:30:00,73.2,73.47,73.05,73.47,462313.0,61.4807,61.7075,61.3547,61.7075,462313.0
2018-11-09 09:30:00,73.32,73.54,73.11,73.45,80459.0,61.5815,61.7663,61.4051,61.6907,80459.0
2018-11-09 10:00:00,73.47,73.53,73.24,73.42,55676.0,61.7075,61.7579,61.5143,61.6655,55676.0
2018-11-09 10:30:00,73.44,73.57,73.05,73.11,61599.0,61.6823,61.7915,61.3547,61.4051,61599.0
2018-11-09 11:00:00,73.13,73.5,73.01,73.44,92750.0,61.4219,61.7327,61.3211,61.6823,92750.0
2018-11-09 11:30:00,73.42,73.65,73.27,73.3,121009.0,61.6655,61.8587,61.5395,61.5647,121009.0
2018-11-09 12:00:00,73.31,73.36,73.12,73.23,78305.0,61.5731,61.6151,61.4135,61.5059,78305.0
2018-11-09 12:30:00,73.23,73.35,73.17,73.22,56044.0,61.5059,61.6067,61.4555,61.4975,56044.0
2018-11-09 13:00:00,73.23,73.29,73.15,73.18,68237.0,61.5059,61.5563,61.4387,61.4639,68237.0
2018-11-09 13:30:00,73.19,73.19,72.97,73.03,51970.0,61.4723,61.4723,61.2875,61.3379,51970.0
2018-11-09 14:00:00,73.03,73.19,72.91,72.96,61497.0,61.3379,61.4723,61.2371,61.2791,61497.0
2018-11-09 14:30:00,72.97,73.27,72.97,73.08,123505.0,61.2875,61.5395,61.2875,61.3799,123505.0
2018-11-09 15:00:00,73.09,73.26,72.99,73.17,89848.0,61.3883,61.5311,61.3043,61.4555,89848.0
2018-11-09 15:30:00,73.18,73.36,73.14,73.18,354040.0,61.4639,61.6151,61.4303,61.4639,354040.0
2018-11-12 09:30:00,73.18,73.44,72.91,73.07,143336.0,61.4639,61.6823,61.2371,61.3715,143336.0
2018-11-12 10:00:00,73.07,73.08,72.79,72.93,103888.0,61.3715,61.3799,61.1364,61.2539,103888.0
2018-11-12 10:30:00,72.93,72.99,72.66,72.76,96897.0,61.2539,61.3043,61.0272,61.1112,96897.0
2018-11-12 11:00:00,72.75,72.79,72.5,72.5,110352.0,61.1028,61.1364,60.8928,60.8928,110352.0
2018-11-12 11:30:00,72.5,72.64,72.4,72.63,107715.0,60.8928,61.0104,60.8088,61.002,107715.0
2018-11-12 12:00:00,72.63,72.74,72.6,72.61,93267.0,61.002,61.0944,60.9768,60.9852,93267.0
2018-11-12 12:30:00,72.6,72.61,72.31,72.31,69245.0,60.9768,60.9852,60.7332,60.7332,69245.0
2018-11-12 13:00:00,72.3,72.32,72.1,72.28,66478.0,60.7248,60.7416,60.5568,60.708,66478.0
2018-11-12 13:30:00,72.28,72.51,72.18,72.39,70522.0,60.708,60.9012,60.624,60.8004,70522.0
2018-11-12 14:00:00,72.37,72.57,72.31,72.31,51306.0,60.7836,60.9516,60.7332,60.7332,51306.0
2018-11-12 14:30:00,72.32,72.51,72.17,72.25,70439.0,60.7416,60.9012,60.6156,60.6828,70439.0
2018-11-12 15:00:00,72.25,72.48,72.14,72.34,124473.0,60.6828,60.876,60.5904,60.7584,124473.0
2018-11-12 15:30:00,72.34,72.34,71.77,71.9,382678.0,60.7584,60.7584,60.2797,60.3888,382678.0
2018-11-13 09:30:00,71.73,72.18,71.65,72.16,133688.0,60.2461,60.624,60.1789,60.6072,133688.0
2018-11-13 10:00:00,72.15,72.22,71.81,71.81,125866.0,60.5988,60.6576,60.3133,60.3133,125866.0
2018-11-13 10:30:00,71.82,72.15,71.8,71.94,80778.0,60.3216,60.5988,60.3049,60.4224,80778.0
2018-11-13 11:00:00,71.94,72.28,71.92,72.09,103591.0,60.4224,60.708,60.4056,60.5484,103591.0
2018-11-13 11:30:00,72.1,72.11,71.9,72.0,73535.0,60.5568,60.5652,60.3888,60.4728,73535.0
2018-11-13 12:00:00,72.01,72.17,71.93,72.01,128799.0,60.4812,60.6156,60.414,60.4812,128799.0
2018-11-13 12:30:00,72.03,72.07,71.59,71.68,167834.0,60.498,60.5316,60.1285,60.2041,167834.0
2018-11-13 13:00:00,71.69,71.85,71.45,71.59,124632.0,60.2125,60.3468,60.0109,60.1285,124632.0
2018-11-13 13:30:00,71.61,71.82,71.55,71.7,150770.0,60.1453,60.3216,60.0949,60.2209,150770.0
2018-11-13 14:00:00,71.7,71.72,71.15,71.29,143391.0,60.2209,60.2377,59.7589,59.8765,143391.0
2018-11-13 14:30:00,71.29,71.54,71.2,71.44,146789.0,59.8765,60.0865,59.8009,60.0025,146789.0
2018-11-13 15:00:00,71.43,71.67,71.34,71.51,234550.0,59.9941,60.1957,59.9185,60.0613,234550.0
2018-11-13 15:30:00,71.51,71.66,71.28,71.57,493626.0,60.0613,60.1873,59.8681,60.1117,493626.0
2018-11-14 09:30:00,69.33,69.5,66.14,67.09,766580.0,58.2303,58.3731,55.551,56.3489,766580.0
2018-11-14 10:00:00,67.1,67.7,66.73,66.75,521635.0,56.3573,56.8613,56.0466,56.0634,521635.0
2018-11-14 10:30:00,66.75,67.22,66.62,67.22,332001.0,56.0634,56.4581,55.9542,56.4581,332001.0
2018-11-14 11:00:00,67.18,67.54,67.13,67.5,591733.0,56.4245,56.7269,56.3825,56.6933,591733.0
2018-11-14 11:30:00,67.51,67.51,66.77,67.23,734464.0,56.7017,56.7017,56.0802,56.4665,734464.0
2018-11-14 12:00:00,67.24,67.31,66.63,66.72,461808.0,56.4749,56.5337,55.9626,56.0382,461808.0
2018-11-14 12:30:00,66.7,66.77,66.02,66.1,440770.0,56.0214,56.0802,55.4502,55.5174,440770.0
2018-11-14 13:00:00,66.11,66.35,65.81,65.98,557819.0,55.5258,55.7274,55.2738,55.4166,557819.0
2018-11-14 13:30:00,65.99,66.05,65.12,65.13,694794.0,55.425,55.4754,54.6943,54.7027,694794.0
2018-11-14 14:00:00,65.12,65.68,64.69,65.5,310633.0,54.6943,55.1647,54.3332,55.0135,310633.0
2018-11-14 14:30:00,65.52,65.74,65.09,65.42,395637.0,55.0303,55.2151,54.6691,54.9463,395637.0
2018-11-14 15:00:00,65.43,65.89,65.25,65.26,513270.0,54.9547,55.341,54.8035,54.8119,513270.0
2018-11-14 15:30:00,65.26,65.31,64.7,64.79,1359247.0,54.8119,54.8539,54.3416,54.4171,1359247.0
2018-11-15 09:30:00,64.51,65.6,64.51,65.24,547395.0,54.182,55.0975,54.182,54.7951,547395.0
2018-11-15 10:00:00,65.16,65.35,64.85,64.96,286256.0,54.7279,54.8875,54.4675,54.5599,286256.0
2018-11-15 10:30:00,64.96,65.11,64.59,65.0,326616.0,54.5599,54.6859,54.2492,54.5935,326616.0
2018-11-15 11:00:00,65.02,65.5,64.93,65.41,244787.0,54.6103,55.0135,54.5347,54.9379,244787.0
2018-11-15 11:30:00,65.43,65.56,65.21,65.51,350511.0,54.9547,55.0639,54.7699,55.0219,350511.0
2018-11-15 12:00:00,65.53,65.73,65.37,65.71,320793.0,55.0387,55.2067,54.9043,55.1899,320793.0
2018-11-15 12:30:00,65.73,66.03,65.59,65.8,337768.0,55.2067,55.4586,55.0891,55.2654,337768.0
2018-11-15 13:00:00,65.81,66.27,65.46,66.06,247556.0,55.2738,55.6602,54.9799,55.4838,247556.0
2018-11-15 13:30:00,66.07,66.2,65.89,66.1,268986.0,55.4922,55.6014,55.341,55.5174,268986.0
2018-11-15 14:00:00,66.11,66.16,65.84,66.07,248158.0,55.5258,55.5678,55.299,55.4922,248158.0
2018-11-15 14:30:00,66.07,66.17,65.75,65.93,311287.0,55.4922,55.5762,55.2235,55.3746,311287.0
2018-11-15 15:00:00,65.92,66.25,65.6,66.07,671779.0,55.3662,55.6434,55.0975,55.4922,671779.0
2018-11-15 15:30:00,66.08,66.31,66.0,66.3,1046664.0,55.5006,55.6938,55.4334,55.6854,1046664.0
2018-11-16 09:30:00,66.0,66.28,65.72,66.23,311630.0,55.4334,55.6686,55.1983,55.6266,311630.0
2018-11-16 10:00:00,66.22,66.22,65.99,66.08,100331.0,55.6182,55.6182,55.425,55.5006,100331.0
2018-11-16 10:30:00,66.09,66.38,66.02,66.02,113903.0,55.509,55.7526,55.4502,55.4502,113903.0
2018-11-16 11:00:00,66.04,66.25,65.84,66.18,233165.0,55.467,55.6434,55.299,55.5846,233165.0
2018-11-16 11:30:00,66.19,66.45,66.16,66.36,122740.0,55.593,55.8114,55.5678,55.7358,122740.0
2018-11-16 12:00:00,66.37,66.49,66.21,66.23,87452.0,55.7442,55.845,55.6098,55.6266,87452.0
2018-11-16 12:30:00,66.24,66.84,66.22,66.58,124819.0,55.635,56.1389,55.6182,55.9206,124819.0
2018-11-16 13:00:00,66.58,66.62,66.36,66.45,134008.0,55.9206,55.9542,55.7358,55.8114,134008.0
2018-11-16 13:30:00,66.44,66.46,66.17,66.21,103079.0,55.803,55.8198,55.5762,55.6098,103079.0
2018-11-16 14:00:00,66.22,66.62,66.22,66.57,142949.0,55.6182,55.9542,55.6182,55.9122,142949.0
2018-11-16 14:30:00,66.57,66.65,66.44,66.45,109936.0,55.9122,55.9794,55.803,55.8114,109936.0
2018-11-16 15:00:00,66.45,66.56,66.44,66.52,180692.0,55.8114,55.9038,55.803,55.8702,180692.0
2018-11-16 15:30:00,66.51,66.52,66.21,66.33,624328.0,55.8618,55.8702,55.6098,55.7106,624328.0
2018-11-19 09:30:00,66.67,66.72,66.02,66.07,133249.0,55.9962,56.0382,55.4502,55.4922,133249.0
2018-11-19 10:00:00,66.09,66.19,65.31,65.42,205789.0,55.509,55.593,54.8539,54.9463,205789.0
2018-11-19 10:30:00,65.41,65.61,65.18,65.56,177295.0,54.9379,55.1059,54.7447,55.0639,177295.0
2018-11-19 11:00:00,65.57,65.7,65.44,65.62,106716.0,55.0723,55.1815,54.9631,55.1143,106716.0
2018-11-19 11:30:00,65.6,65.64,64.98,65.13,155068.0,55.0975,55.1311,54.5767,54.7027,155068.0
2018-11-19 12:00:00,65.14,65.24,64.88,65.2,137257.0,54.7111,54.7951,54.4927,54.7615,137257.0
2018-11-19 12:30:00,65.19,65.47,65.06,65.42,110429.0,54.7531,54.9883,54.6439,54.9463,110429.0
2018-11-19 13:00:00,65.47,65.56,65.16,65.2,77971.0,54.9883,55.0639,54.7279,54.7615,77971.0
2018-11-19 13:30:00,65.18,65.29,64.82,64.84,141079.0,54.7447,54.8371,54.4423,54.4591,141079.0
2018-11-19 14:00:00,64.84,64.84,64.46,64.61,323088.0,54.4591,54.4591,54.14,54.266,323088.0
2018-11-19 14:30:00,64.61,64.9,64.43,64.8,300582.0,54.266,54.5095,54.1148,54.4255,300582.0
2018-11-19 15:00:00,64.8,65.26,64.72,65.05,375281.0,54.4255,54.8119,54.3584,54.6355,375281.0
2018-11-19 15:30:00,65.05,65.11,64.72,65.03,1160167.0,54.6355,54.6859,54.3584,54.6187,1160167.0
2018-11-20 09:30:00,64.17,64.43,63.35,63.42,511438.0,53.8964,54.1148,53.2077,53.2665,511438.0
2018-11-20 10:00:00,63.42,64.41,63.37,64.4,506441.0,53.2665,54.098,53.2245,54.0896,506441.0
2018-11-20 10:30:00,64.4,64.66,64.31,64.39,208022.0,54.0896,54.308,54.014,54.0812,208022.0
2018-11-20 11:00:00,64.38,64.59,64.23,64.41,193991.0,54.0728,54.2492,53.9468,54.098,193991.0
2018-11-20 11:30:00,64.41,64.86,64.29,64.73,189966.0,54.098,54.4759,53.9972,54.3668,189966.0
2018-11-20 12:00:00,64.75,65.12,64.71,64.98,232920.0,54.3836,54.6943,54.35,54.5767,232920.0
2018-11-20 12:30:00,64.98,65.05,64.53,64.58,139545.0,54.5767,54.6355,54.1988,54.2408,139545.0
2018-11-20 13:00:00,64.56,64.69,64.43,64.53,114148.0,54.224,54.3332,54.1148,54.1988,114148.0
2018-11-20 13:30:00,64.53,64.75,64.49,64.54,107721.0,54.1988,54.3836,54.1652,54.2072,107721.0
2018-11-20 14:00:00,64.53,64.57,64.13,64.16,285113.0,54.1988,54.2324,53.8628,53.888,285113.0
2018-11-20 14:30:00,64.15,64.52,64.04,64.12,200695.0,53.8796,54.1904,53.7872,53.8544,200695.0
2018-11-20 15:00:00,64.12,64.62,64.03,64.56,272948.0,53.8544,54.2744,53.7788,54.224,272948.0
2018-11-20 15:30:00,64.56,64.63,64.33,64.36,783502.0,54.224,54.2828,54.0308,54.056,783502.0
2018-11-21 09:30:00,64.38,64.56,63.7,64.17,153141.0,54.0728,54.224,53.5017,53.8964,153141.0
2018-11-21 10:00:00,64.2,64.36,64.13,64.31,121464.0,53.9216,54.056,53.8628,54.014,121464.0
2018-11-21 10:30:00,64.31,64.32,63.99,64.15,162962.0,54.014,54.0224,53.7452,53.8796,162962.0
2018-11-21 11:00:00,64.16,64.7,64.09,64.57,291377.0,53.888,54.3416,53.8292,54.2324,291377.0
2018-11-21 11:30:00,64.56,64.62,64.41,64.47,79013.0,54.224,54.2744,54.098,54.1484,79013.0
2018-11-21 12:00:00,64.47,64.54,64.32,64.36,57486.0,54.1484,54.2072,54.0224,54.056,57486.0
2018-11-21 12:30:00,64.37,64.46,64.25,64.46,56429.0,54.0644,54.14,53.9636,54.14,56429.0
2018-11-21 13:00:00,64.46,64.52,64.41,64.5,71213.0,54.14,54.1904,54.098,54.1736,71213.0
2018-11-21 13:30:00,64.51,64.51,64.32,64.39,82297.0,54.182,54.182,54.0224,54.0812,82297.0
2018-11-21 14:00:00,64.39,64.48,64.36,64.41,104630.0,54.0812,54.1568,54.056,54.098,104630.0
2018-11-21 14:30:00,64.41,64.48,64.08,64.12,140878.0,54.098,54.1568,53.8208,53.8544,140878.0
2018-11-21 15:00:00,64.12,64.19,63.92,63.95,160135.0,53.8544,53.9132,53.6864,53.7116,160135.0
2018-11-21 15:30:00,63.95,63.95,63.67,63.72,534019.0,53.7116,53.7116,53.4765,53.5185,534019.0
2018-11-23 09:30:00,63.16,63.25,62.93,63.07,118123.0,53.0481,53.1237,52.8549,52.9725,118123.0
2018-11-23 10:00:00,63.07,63.17,62.87,62.91,125106.0,52.9725,53.0565,52.8045,52.8381,125106.0
2018-11-23 10:30:00,62.91,63.15,62.9,63.14,114879.0,52.8381,53.0397,52.8297,53.0313,114879.0
2018-11-23 11:00:00,63.14,63.26,63.09,63.23,79376.0,53.0313,53.1321,52.9893,53.1069,79376.0
2018-11-23 11:30:00,63.22,63.46,63.03,63.06,105749.0,53.0985,53.3001,52.9389,52.9641,105749.0
2018-11-23 12:00:00,63.05,63.08,62.93,62.99,114172.0,52.9557,52.9809,52.8549,52.9053,114172.0
2018-11-23 12:30:00,62.97,63.08,62.91,62.98,339210.0,52.8885,52.9809,52.8381,52.8969,339210.0
2018-11-26 09:30:00,63.45,63.68,63.22,63.51,129378.0,53.2917,53.4849,53.0985,53.3421,129378.0
2018-11-26 10:00:00,63.51,63.6,63.29,63.3,144912.0,53.3421,53.4177,53.1573,53.1657,144912.0
2018-11-26 10:30:00,63.29,63.57,63.27,63.51,365055.0,53.1573,53.3925,53.1405,53.3421,365055.0
2018-11-26 11:00:00,63.52,63.62,63.27,63.29,123162.0,53.3505,53.4345,53.1405,53.1573,123162.0
2018-11-26 11:30:00,63.28,63.28,63.07,63.17,125771.0,53.1489,53.1489,52.9725,53.0565,125771.0
2018-11-26 12:00:00,63.18,63.32,63.08,63.17,127895.0,53.0649,53.1825,52.9809,53.0565,127895.0
2018-11-26 12:30:00,63.16,63.17,62.98,63.08,121034.0,53.0481,53.0565,52.8969,52.9809,121034.0
2018-11-26 13:00:00,63.08,63.34,63.03,63.25,137933.0,52.9809,53.1993,52.9389,53.1237,137933.0
2018-11-26 13:30:00,63.25,63.31,63.13,63.29,130566.0,53.1237,53.1741,53.0229,53.1573,130566.0
2018-11-26 14:00:00,63.29,63.55,63.24,63.54,244362.0,53.1573,53.3757,53.1153,53.3673,244362.0
2018-11-26 14:30:00,63.55,63.67,63.45,63.6,120931.0,53.3757,53.4765,53.2917,53.4177,120931.0
2018-11-26 15:00:00,63.61,63.67,63.42,63.43,189562.0,53.4261,53.4765,53.2665,53.2749,189562.0
2018-11-26 15:30:00,63.43,63.49,63.23,63.24,612375.0,53.2749,53.3253,53.1069,53.1153,612375.0
2018-11-27 09:30:00,63.04,63.44,62.8,63.23,168548.0,52.9473,53.2833,52.7457,53.1069,168548.0
2018-11-27 10:00:00,63.23,63.31,62.88,62.96,209961.0,53.1069,53.1741,52.8129,52.8801,209961.0
2018-11-27 10:30:00,62.96,63.07,62.86,62.93,216311.0,52.8801,52.9725,52.7961,52.8549,216311.0
2018-11-27 11:00:00,62.92,62.94,62.49,62.56,220935.0,52.8465,52.8633,52.4854,52.5442,220935.0
2018-11-27 11:30:00,62.56,62.56,62.37,62.45,174399.0,52.5442,52.5442,52.3846,52.4518,174399.0
2018-11-27 12:00:00,62.45,62.5,62.27,62.31,183115.0,52.4518,52.4938,52.3006,52.3342,183115.0
2018-11-27 12:30:00,62.32,62.56,62.27,62.46,117588.0,52.3426,52.5442,52.3006,52.4602,117588.0
2018-11-27 13:00:00,62.47,62.5,62.21,62.29,135447.0,52.4686,52.4938,52.2502,52.3174,135447.0
2018-11-27 13:30:00,62.29,62.33,61.9,62.01,257536.0,52.3174,52.351,51.9898,52.0822,257536.0
2018-11-27 14:00:00,62.01,62.1,61.67,61.69,288386.0,52.0822,52.1578,51.7967,51.8135,288386.0
2018-11-27 14:30:00,61.69,61.78,61.57,61.7,222826.0,51.8135,51.889,51.7127,51.8219,222826.0
2018-11-27 15:00:00,61.69,61.76,61.48,61.64,270820.0,51.8135,51.8723,51.6371,51.7715,270820.0
2018-11-27 15:30:00,61.64,61.96,61.6,61.89,672745.0,51.7715,52.0402,51.7379,51.9814,672745.0
2018-11-28 09:30:00,62.14,62.89,62.14,62.6,279359.0,52.1914,52.8213,52.1914,52.5778,279359.0
2018-11-28 10:00:00,62.58,62.6,62.17,62.36,178988.0,52.561,52.5778,52.2166,52.3762,178988.0
2018-11-28 10:30:00,62.36,62.37,62.18,62.36,139165.0,52.3762,52.3846,52.225,52.3762,139165.0
2018-11-28 11:00:00,62.36,62.54,62.36,62.51,284557.0,52.3762,52.5274,52.3762,52.5022,284557.0
2018-11-28 11:30:00,62.51,62.65,62.41,62.59,174552.0,52.5022,52.6198,52.4182,52.5694,174552.0
2018-11-28 12:00:00,62.6,63.3,62.59,63.11,230542.0,52.5778,53.1657,52.5694,53.0061,230542.0
2018-11-28 12:30:00,63.11,63.41,63.02,63.33,318973.0,53.0061,53.2581,52.9305,53.1909,318973.0
2018-11-28 13:00:00,63.33,63.44,63.25,63.34,139693.0,53.1909,53.2833,53.1237,53.1993,139693.0
2018-11-28 13:30:00,63.33,63.6,63.33,63.42,132568.0,53.1909,53.4177,53.1909,53.2665,132568.0
2018-11-28 14:00:00,63.42,63.47,63.3,63.4,164843.0,53.2665,53.3085,53.1657,53.2497,164843.0
2018-11-28 14:30:00,63.4,63.68,63.4,63.52,613903.0,53.2497,53.4849,53.2497,53.3505,613903.0
2018-11-28 15:00:00,63.5,63.75,63.45,63.74,199231.0,53.3337,53.5437,53.2917,53.5353,199231.0
2018-11-28 15:30:00,63.73,64.25,63.67,64.25,780645.0,53.5269,53.9636,53.4765,53.9636,780645.0
2018-11-29 09:30:00,63.8,64.28,63.76,64.2,173740.0,53.5856,53.9888,53.5521,53.9216,173740.0
2018-11-29 10:00:00,64.18,64.69,64.05,64.49,408831.0,53.9048,54.3332,53.7956,54.1652,408831.0
2018-11-29 10:30:00,64.49,64.74,64.21,64.49,148196.0,54.1652,54.3752,53.93,54.1652,148196.0
2018-11-29 11:00:00,64.48,64.75,64.39,64.72,230428.0,54.1568,54.3836,54.0812,54.3584,230428.0
2018-11-29 11:30:00,64.72,65.08,64.7,64.85,217221.0,54.3584,54.6607,54.3416,54.4675,217221.0
2018-11-29 12:00:00,64.86,64.9,64.68,64.81,100761.0,54.4759,54.5095,54.3248,54.4339,100761.0
2018-11-29 12:30:00,64.82,64.96,64.69,64.95,127294.0,54.4423,54.5599,54.3332,54.5515,127294.0
2018-11-29 13:00:00,64.94,64.96,64.74,64.85,98584.0,54.5431,54.5599,54.3752,54.4675,98584.0
2018-11-29 13:30:00,64.85,65.18,64.83,65.08,112277.0,54.4675,54.7447,54.4507,54.6607,112277.0
2018-11-29 14:00:00,65.07,65.23,65.02,65.18,141036.0,54.6523,54.7867,54.6103,54.7447,141036.0
2018-11-29 14:30:00,65.18,65.53,65.14,65.49,181527.0,54.7447,55.0387,54.7111,55.0051,181527.0
2018-11-29 15:00:00,65.48,65.5,65.17,65.29,176691.0,54.9967,55.0135,54.7363,54.8371,176691.0
2018-11-29 15:30:00,65.29,65.31,65.16,65.19,870779.0,54.8371,54.8539,54.7279,54.7531,870779.0
2018-11-30 09:30:00,65.09,65.54,65.03,65.36,167095.0,54.6691,55.0471,54.6187,54.8959,167095.0
2018-11-30 10:00:00,65.36,65.5,65.29,65.48,148309.0,54.8959,55.0135,54.8371,54.9967,148309.0
2018-11-30 10:30:00,65.46,65.84,65.46,65.73,142899.0,54.9799,55.299,54.9799,55.2067,142899.0
2018-11-30 11:00:00,65.73,65.79,65.42,65.46,134187.0,55.2067,55.257,54.9463,54.9799,134187.0
2018-11-30 11:30:00,65.45,65.71,65.4,65.64,193858.0,54.9715,55.1899,54.9295,55.1311,193858.0
2018-11-30 12:00:00,65.65,65.65,65.42,65.44,88937.0,55.1395,55.1395,54.9463,54.9631,88937.0
2018-11-30 12:30:00,65.44,65.81,65.43,65.77,221037.0,54.9631,55.2738,54.9547,55.2403,221037.0
2018-11-30 13:00:00,65.75,65.87,65.57,65.69,170457.0,55.2235,55.3242,55.0723,55.1731,170457.0
2018-11-30 13:30:00,65.7,66.0,65.66,65.98,128497.0,55.1815,55.4334,55.1479,55.4166,128497.0
2018-11-30 14:00:00,65.99,66.06,65.93,66.03,146325.0,55.425,55.4838,55.3746,55.4586,146325.0
2018-11-30 14:30:00,66.04,66.08,65.96,65.99,144888.0,55.467,55.5006,55.3998,55.425,144888.0
2018-11-30 15:00:00,65.99,66.16,65.96,66.14,171237.0,55.425,55.5678,55.3998,55.551,171237.0
2018-11-30 15:30:00,66.14,66.41,66.12,66.28,949620.0,55.551,55.7778,55.5342,55.6686,949620.0
2018-12-03 09:30:00,67.19,67.56,66.52,66.55,444311.0,56.4329,56.7437,55.8702,55.8954,444311.0
2018-12-03 10:00:00,66.56,66.61,66.17,66.39,306140.0,55.9038,55.9458,55.5762,55.761,306140.0
2018-12-03 10:30:00,66.38,66.67,66.16,66.2,299943.0,55.7526,55.9962,55.5678,55.6014,299943.0
2018-12-03 11:00:00,66.21,66.22,65.75,65.93,301622.0,55.6098,55.6182,55.2235,55.3746,301622.0
2018-12-03 11:30:00,65.95,65.98,65.65,65.73,142173.0,55.3914,55.4166,55.1395,55.2067,142173.0
2018-12-03 12:00:00,65.74,66.08,65.74,66.08,101812.0,55.2151,55.5006,55.2151,55.5006,101812.0
2018-12-03 12:30:00,66.08,66.53,66.08,66.37,102426.0,55.5006,55.8786,55.5006,55.7442,102426.0
2018-12-03 13:00:00,66.38,66.82,66.38,66.8,134942.0,55.7526,56.1221,55.7526,56.1053,134942.0
2018-12-03 13:30:00,66.8,66.82,66.53,66.61,249423.0,56.1053,56.1221,55.8786,55.9458,249423.0
2018-12-03 14:00:00,66.6,66.79,66.45,66.76,119382.0,55.9374,56.0969,55.8114,56.0718,119382.0
2018-12-03 14:30:00,66.76,66.84,66.47,66.48,324674.0,56.0718,56.1389,55.8282,55.8366,324674.0
2018-12-03 15:00:00,66.48,66.75,66.41,66.64,353364.0,55.8366,56.0634,55.7778,55.971,353364.0
2018-12-03 15:30:00,66.65,66.78,66.47,66.77,603920.0,55.9794,56.0886,55.8282,56.0802,603920.0
2018-12-04 09:30:00,66.78,66.88,66.11,66.12,252041.0,56.0886,56.1725,55.5258,55.5342,252041.0
2018-12-04 10:00:00,66.13,66.26,65.74,65.88,224906.0,55.5426,55.6518,55.2151,55.3326,224906.0
2018-12-04 10:30:00,65.87,65.96,65.62,65.83,273305.0,55.3242,55.3998,55.1143,55.2906,273305.0
2018-12-04 11:00:00,65.82,65.92,65.62,65.83,135047.0,55.2822,55.3662,55.1143,55.2906,135047.0
2018-12-04 11:30:00,65.84,65.96,65.74,65.9,132712.0,55.299,55.3998,55.2151,55.3494,132712.0
2018-12-04 12:00:00,65.89,65.92,65.0,65.02,331697.0,55.341,55.3662,54.5935,54.6103,331697.0
2018-12-04 12:30:00,65.0,65.24,64.76,64.99,262269.0,54.5935,54.7951,54.392,54.5851,262269.0
2018-12-04 13:00:00,64.97,65.09,64.6,64.72,144048.0,54.5683,54.6691,54.2576,54.3584,144048.0
2018-12-04 13:30:00,64.72,64.98,64.42,64.92,205485.0,54.3584,54.5767,54.1064,54.5263,205485.0
2018-12-04 14:00:00,64.89,65.12,64.8,64.91,214556.0,54.5011,54.6943,54.4255,54.5179,214556.0
2018-12-04 14:30:00,64.91,65.44,64.91,65.06,195370.0,54.5179,54.9631,54.5179,54.6439,195370.0
2018-12-04 15:00:00,65.05,65.05,64.72,64.77,308169.0,54.6355,54.6355,54.3584,54.4004,308169.0
2018-12-04 15:30:00,64.77,65.03,64.56,64.65,704442.0,54.4004,54.6187,54.224,54.2996,704442.0
2018-12-06 09:30:00,63.66,64.17,63.25,63.47,232037.0,53.4681,53.8964,53.1237,53.3085,232037.0
2018-12-06 10:00:00,63.48,63.68,63.18,63.32,185984.0,53.3169,53.4849,53.0649,53.1825,185984.0
2018-12-06 10:30:00,63.33,63.37,62.8,62.94,195596.0,53.1909,53.2245,52.7457,52.8633,195596.0
2018-12-06 11:00:00,62.93,62.97,62.53,62.75,188289.0,52.8549,52.8885,52.519,52.7038,188289.0
2018-12-06 11:30:00,62.76,63.4,62.74,63.37,210143.0,52.7122,53.2497,52.6954,53.2245,210143.0
2018-12-06 12:00:00,63.36,63.39,63.03,63.33,134837.0,53.2161,53.2413,52.9389,53.1909,134837.0
2018-12-06 12:30:00,63.33,63.49,63.2,63.44,117686.0,53.1909,53.3253,53.0817,53.2833,117686.0
2018-12-06 13:00:00,63.42,63.77,63.22,63.7,262239.0,53.2665,53.5605,53.0985,53.5017,262239.0
2018-12-06 13:30:00,63.7,64.35,63.47,64.35,273533.0,53.5017,54.0476,53.3085,54.0476,273533.0
2018-12-06 14:00:00,64.34,64.42,63.98,64.21,212580.0,54.0392,54.1064,53.7368,53.93,212580.0
2018-12-06 14:30:00,64.23,64.27,63.8,64.25,156287.0,53.9468,53.9804,53.5856,53.9636,156287.0
2018-12-06 15:00:00,64.27,64.4,64.08,64.29,184884.0,53.9804,54.0896,53.8208,53.9972,184884.0
2018-12-06 15:30:00,64.3,64.93,64.27,64.83,525413.0,54.0056,54.5347,53.9804,54.4507,525413.0
2018-12-07 09:30:00,64.56,65.39,64.56,65.29,147950.0,54.224,54.9211,54.224,54.8371,147950.0
2018-12-07 10:00:00,65.32,65.32,64.73,64.91,139504.0,54.8623,54.8623,54.3668,54.5179,139504.0
2018-12-07 10:30:00,64.89,65.18,64.73,65.1,114396.0,54.5011,54.7447,54.3668,54.6775,114396.0
2018-12-07 11:00:00,65.09,65.13,64.44,64.62,133753.0,54.6691,54.7027,54.1232,54.2744,133753.0
2018-12-07 11:30:00,64.63,64.73,64.21,64.21,198120.0,54.2828,54.3668,53.93,53.93,198120.0
2018-12-07 12:00:00,64.2,64.35,64.06,64.17,120268.0,53.9216,54.0476,53.804,53.8964,120268.0
2018-12-07 12:30:00,64.19,64.2,63.86,64.13,101358.0,53.9132,53.9216,53.636,53.8628,101358.0
2018-12-07 13:00:00,64.12,64.32,63.81,63.95,145843.0,53.8544,54.0224,53.594,53.7116,145843.0
2018-12-07 13:30:00,63.94,63.99,63.65,63.66,135895.0,53.7032,53.7452,53.4597,53.4681,135895.0
2018-12-07 14:00:00,63.65,63.75,63.26,63.6,152520.0,53.4597,53.5437,53.1321,53.4177,152520.0
2018-12-07 14:30:00,63.62,63.65,63.23,63.26,166348.0,53.4345,53.4597,53.1069,53.1321,166348.0
2018-12-07 15:00:00,63.27,63.5,63.09,63.43,216955.0,53.1405,53.3337,52.9893,53.2749,216955.0
2018-12-07 15:30:00,63.42,63.81,63.37,63.44,798457.0,53.2665,53.594,53.2245,53.2833,798457.0
2018-12-10 09:30:00,63.2,63.57,62.37,62.5,134617.0,53.0817,53.3925,52.3846,52.4938,134617.0
2018-12-10 10:00:00,62.51,63.08,62.45,62.82,247514.0,52.5022,52.9809,52.4518,52.7625,247514.0
2018-12-10 10:30:00,62.8,62.88,62.2,62.31,227008.0,52.7457,52.8129,52.2418,52.3342,227008.0
2018-12-10 11:00:00,62.33,62.33,61.79,62.2,334627.0,52.351,52.351,51.8974,52.2418,334627.0
2018-12-10 11:30:00,62.21,62.71,62.13,62.53,228755.0,52.2502,52.6702,52.183,52.519,228755.0
2018-12-10 12:00:00,62.52,62.62,62.32,62.53,266612.0,52.5106,52.5946,52.3426,52.519,266612.0
2018-12-10 12:30:00,62.52,63.24,62.51,63.16,285734.0,52.5106,53.1153,52.5022,53.0481,285734.0
2018-12-10 13:00:00,63.16,63.38,63.07,63.28,283885.0,53.0481,53.2329,52.9725,53.1489,283885.0
2018-12-10 13:30:00,63.27,63.62,63.26,63.53,343137.0,53.1405,53.4345,53.1321,53.3589,343137.0
2018-12-10 14:00:00,63.53,63.71,63.4,63.66,274708.0,53.3589,53.5101,53.2497,53.4681,274708.0
2018-12-10 14:30:00,63.65,63.89,63.58,63.65,364298.0,53.4597,53.6612,53.4009,53.4597,364298.0
2018-12-10 15:00:00,63.65,63.77,63.53,63.77,357696.0,53.4597,53.5605,53.3589,53.5605,357696.0
2018-12-10 15:30:00,63.77,64.13,63.64,63.64,589535.0,53.5605,53.8628,53.4513,53.4513,589535.0
2018-12-11 09:30:00,64.89,65.3,64.35,64.55,240079.0,54.5011,54.8455,54.0476,54.2156,240079.0
2018-12-11 10:00:00,64.52,64.8,64.51,64.72,166502.0,54.1904,54.4255,54.182,54.3584,166502.0
2018-12-11 10:30:00,64.72,64.81,64.36,64.45,132069.0,54.3584,54.4339,54.056,54.1316,132069.0
2018-12-11 11:00:00,64.44,64.45,64.07,64.11,111491.0,54.1232,54.1316,53.8124,53.846,111491.0
2018-12-11 11:30:00,64.1,64.11,63.75,63.9,155325.0,53.8376,53.846,53.5437,53.6696,155325.0
2018-12-11 12:00:00,63.89,63.9,63.17,63.27,165774.0,53.6612,53.6696,53.0565,53.1405,165774.0
2018-12-11 12:30:00,63.26,63.44,63.2,63.3,106741.0,53.1321,53.2833,53.0817,53.1657,106741.0
2018-12-11 13:00:00,63.29,63.49,63.18,63.36,125391.0,53.1573,53.3253,53.0649,53.2161,125391.0
2018-12-11 13:30:00,63.35,63.45,62.97,63.01,96470.0,53.2077,53.2917,52.8885,52.9221,96470.0
2018-12-11 14:00:00,63.01,63.62,62.99,63.61,154051.0,52.9221,53.4345,52.9053,53.4261,154051.0
2018-12-11 14:30:00,63.6,63.92,63.6,63.64,156297.0,53.4177,53.6864,53.4177,53.4513,156297.0
2018-12-11 15:00:00,63.64,64.08,63.5,63.87,260458.0,53.4513,53.8208,53.3337,53.6444,260458.0
2018-12-11 15:30:00,63.87,64.17,63.46,63.5,757591.0,53.6444,53.8964,53.3001,53.3337,757591.0
2018-12-12 09:30:00,64.42,65.15,64.19,64.72,530286.0,54.1064,54.7195,53.9132,54.3584,530286.0
2018-12-12 10:00:00,64.72,65.16,64.52,64.6,213827.0,54.3584,54.7279,54.1904,54.2576,213827.0
2018-12-12 10:30:00,64.63,64.74,64.09,64.29,189265.0,54.2828,54.3752,53.8292,53.9972,189265.0
2018-12-12 11:00:00,64.3,64.41,64.06,64.29,100395.0,54.0056,54.098,53.804,53.9972,100395.0
2018-12-12 11:30:00,64.28,64.38,64.04,64.35,167291.0,53.9888,54.0728,53.7872,54.0476,167291.0
2018-12-12 12:00:00,64.38,64.45,64.26,64.38,100899.0,54.0728,54.1316,53.972,54.0728,100899.0
2018-12-12 12:30:00,64.39,64.69,64.32,64.65,97012.0,54.0812,54.3332,54.0224,54.2996,97012.0
2018-12-12 13:00:00,64.66,64.87,64.63,64.78,127121.0,54.308,54.4843,54.2828,54.4088,127121.0
2018-12-12 13:30:00,64.79,64.8,64.51,64.67,124897.0,54.4171,54.4255,54.182,54.3164,124897.0
2018-12-12 14:00:00,64.7,64.74,64.35,64.4,171488.0,54.3416,54.3752,54.0476,54.0896,171488.0
2018-12-12 14:30:00,64.39,64.6,64.17,64.52,178421.0,54.0812,54.2576,53.8964,54.1904,178421.0
2018-12-12 15:00:00,64.51,64.56,64.32,64.39,223639.0,54.182,54.224,54.0224,54.0812,223639.0
2018-12-12 15:30:00,64.4,64.53,63.98,64.07,503331.0,54.0896,54.1988,53.7368,53.8124,503331.0
2018-12-13 09:30:00,64.01,64.31,63.66,63.67,257306.0,53.762,54.014,53.4681,53.4765,257306.0
2018-12-13 10:00:00,63.71,63.84,63.29,63.34,217536.0,53.5101,53.6192,53.1573,53.1993,217536.0
2018-12-13 10:30:00,63.34,63.46,62.99,63.18,117834.0,53.1993,53.3001,52.9053,53.0649,117834.0
2018-12-13 11:00:00,63.22,63.31,62.99,63.09,147285.0,53.0985,53.1741,52.9053,52.9893,147285.0
2018-12-13 11:30:00,63.09,63.28,62.66,62.67,130418.0,52.9893,53.1489,52.6282,52.6366,130418.0
2018-12-13 12:00:00,62.66,62.84,62.55,62.68,97003.0,52.6282,52.7793,52.5358,52.645,97003.0
2018-12-13 12:30:00,62.67,63.02,62.67,62.93,101935.0,52.6366,52.9305,52.6366,52.8549,101935.0
2018-12-13 13:00:00,62.92,62.97,62.6,62.73,123768.0,52.8465,52.8885,52.5778,52.687,123768.0
2018-12-13 13:30:00,62.73,63.11,62.73,62.81,99318.0,52.687,53.0061,52.687,52.7541,99318.0
2018-12-13 14:00:00,62.82,63.0,62.66,62.98,136235.0,52.7625,52.9137,52.6282,52.8969,136235.0
2018-12-13 14:30:00,62.97,63.21,62.89,63.15,153483.0,52.8885,53.0901,52.8213,53.0397,153483.0
2018-12-13 15:00:00,63.15,63.21,62.98,63.09,181622.0,53.0397,53.0901,52.8969,52.9893,181622.0
2018-12-13 15:30:00,63.09,63.29,63.07,63.15,542658.0,52.9893,53.1573,52.9725,53.0397,542658.0
2018-12-14 09:30:00,62.43,62.84,62.25,62.65,158997.0,52.435,52.7793,52.2838,52.6198,158997.0
2018-12-14 10:00:00,62.65,62.66,62.2,62.22,173686.0,52.6198,52.6282,52.2418,52.2586,173686.0
2018-12-14 10:30:00,62.22,62.43,62.02,62.26,184697.0,52.2586,52.435,52.0906,52.2922,184697.0
2018-12-14 11:00:00,62.24,62.38,61.84,62.07,134748.0,52.2754,52.393,51.9394,52.1326,134748.0
2018-12-14 11:30:00,62.06,62.15,61.84,62.01,161752.0,52.1242,52.1998,51.9394,52.0822,161752.0
2018-12-14 12:00:00,62.03,62.19,61.99,62.08,151476.0,52.099,52.2334,52.0654,52.141,151476.0
2018-12-14 12:30:00,62.05,62.24,61.85,62.01,89475.0,52.1158,52.2754,51.9478,52.0822,89475.0
2018-12-14 13:00:00,62.0,62.27,61.94,62.18,114043.0,52.0738,52.3006,52.0234,52.225,114043.0
2018-12-14 13:30:00,62.15,62.15,61.86,61.94,195142.0,52.1998,52.1998,51.9562,52.0234,195142.0
2018-12-14 14:00:00,61.95,62.22,61.88,62.09,115772.0,52.0318,52.2586,51.973,52.1494,115772.0
2018-12-14 14:30:00,62.09,62.14,61.93,62.07,95235.0,52.1494,52.1914,52.015,52.1326,95235.0
2018-12-14 15:00:00,62.07,62.16,61.97,61.97,147379.0,52.1326,52.2082,52.0486,52.0486,147379.0
2018-12-14 15:30:00,61.97,62.09,61.77,62.01,435445.0,52.0486,52.1494,51.8806,52.0822,435445.0
2018-12-17 09:30:00,61.89,61.98,60.88,61.37,291894.0,51.9814,52.057,51.1331,51.5447,291894.0
2018-12-17 10:00:00,61.35,61.75,61.3,61.53,202383.0,51.5279,51.8639,51.4859,51.6791,202383.0
2018-12-17 10:30:00,61.52,61.94,61.42,61.94,133273.0,51.6707,52.0234,51.5867,52.0234,133273.0
2018-12-17 11:00:00,61.93,62.1,61.8,61.8,128798.0,52.015,52.1578,51.9058,51.9058,128798.0
2018-12-17 11:30:00,61.81,61.99,61.74,61.95,105557.0,51.9142,52.0654,51.8555,52.0318,105557.0
2018-12-17 12:00:00,61.95,62.04,61.76,61.81,110783.0,52.0318,52.1074,51.8723,51.9142,110783.0
2018-12-17 12:30:00,61.8,61.8,61.4,61.41,132376.0,51.9058,51.9058,51.5699,51.5783,132376.0
2018-12-17 13:00:00,61.4,61.72,61.32,61.67,100597.0,51.5699,51.8387,51.5027,51.7967,100597.0
2018-12-17 13:30:00,61.66,61.73,61.42,61.52,132433.0,51.7883,51.8471,51.5867,51.6707,132433.0
2018-12-17 14:00:00,61.49,61.63,61.4,61.43,107932.0,51.6455,51.7631,51.5699,51.5951,107932.0
2018-12-17 14:30:00,61.42,61.55,61.33,61.36,101461.0,51.5867,51.6959,51.5111,51.5363,101461.0
2018-12-17 15:00:00,61.38,61.4,60.92,60.99,295105.0,51.5531,51.5699,51.1667,51.2255,295105.0
2018-12-17 15:30:00,61.0,61.18,60.79,61.08,607450.0,51.2339,51.3851,51.0575,51.3011,607450.0
2018-12-18 09:30:00,61.39,61.92,61.14,61.74,250232.0,51.5615,52.0066,51.3515,51.8555,250232.0
2018-12-18 10:00:00,61.77,61.78,61.47,61.59,141738.0,51.8806,51.889,51.6287,51.7295,141738.0
2018-12-18 10:30:00,61.59,61.61,61.09,61.29,160069.0,51.7295,51.7463,51.3095,51.4775,160069.0
2018-12-18 11:00:00,61.3,61.46,61.1,61.23,145642.0,51.4859,51.6203,51.3179,51.4271,145642.0
2018-12-18 11:30:00,61.23,61.51,61.15,61.41,189802.0,51.4271,51.6623,51.3599,51.5783,189802.0
2018-12-18 12:00:00,61.42,61.74,61.37,61.52,117527.0,51.5867,51.8555,51.5447,51.6707,117527.0
2018-12-18 12:30:00,61.52,61.73,61.4,61.64,110522.0,51.6707,51.8471,51.5699,51.7715,110522.0
2018-12-18 13:00:00,61.63,61.68,61.44,61.49,128651.0,51.7631,51.8051,51.6035,51.6455,128651.0
2018-12-18 13:30:00,61.48,61.51,61.1,61.19,114753.0,51.6371,51.6623,51.3179,51.3935,114753.0
2018-12-18 14:00:00,61.2,61.24,60.98,61.13,140258.0,51.4019,51.4355,51.2171,51.3431,140258.0
2018-12-18 14:30:00,61.14,61.14,60.59,60.59,168745.0,51.3515,51.3515,50.8896,50.8896,168745.0
2018-12-18 15:00:00,60.59,61.0,60.46,60.89,311014.0,50.8896,51.2339,50.7804,51.1415,311014.0
2018-12-18 15:30:00,60.91,61.47,60.91,61.1,696981.0,51.1583,51.6287,51.1583,51.3179,696981.0
2018-12-19 09:30:00,61.28,61.77,61.0,61.62,192212.0,51.4691,51.8806,51.2339,51.7547,192212.0
2018-12-19 10:00:00,61.64,61.75,61.59,61.68,128595.0,51.7715,51.8639,51.7295,51.8051,128595.0
2018-12-19 10:30:00,61.69,61.92,61.61,61.92,133360.0,51.8135,52.0066,51.7463,52.0066,133360.0
2018-12-19 11:00:00,61.91,62.09,61.77,61.85,96445.0,51.9982,52.1494,51.8806,51.9478,96445.0
2018-12-19 11:30:00,61.83,61.97,61.68,61.96,96671.0,51.931,52.0486,51.8051,52.0402,96671.0
2018-12-19 12:00:00,61.96,62.39,61.95,62.29,109835.0,52.0402,52.4014,52.0318,52.3174,109835.0
2018-12-19 12:30:00,62.27,62.39,62.17,62.19,97366.0,52.3006,52.4014,52.2166,52.2334,97366.0
2018-12-19 13:00:00,62.18,62.22,61.94,62.1,120205.0,52.225,52.2586,52.0234,52.1578,120205.0
2018-12-19 13:30:00,62.09,62.71,62.08,62.71,176459.0,52.1494,52.6702,52.141,52.6702,176459.0
2018-12-19 14:00:00,62.88,62.89,61.67,62.19,419098.0,52.8129,52.8213,51.7967,52.2334,419098.0
2018-12-19 14:30:00,62.2,62.39,61.13,61.28,238907.0,52.2418,52.4014,51.3431,51.4691,238907.0
2018-12-19 15:00:00,61.29,61.29,60.55,60.79,318953.0,51.4775,51.4775,50.856,51.0575,318953.0
2018-12-19 15:30:00,60.79,61.11,60.66,60.87,595372.0,51.0575,51.3263,50.9484,51.1247,595372.0
2018-12-20 09:30:00,60.27,60.76,60.14,60.39,150409.0,50.6208,51.0324,50.5116,50.7216,150409.0
2018-12-20 10:00:00,60.4,60.65,60.28,60.4,83394.0,50.73,50.94,50.6292,50.73,83394.0
2018-12-20 10:30:00,60.41,60.78,60.41,60.72,106869.0,50.7384,51.0491,50.7384,50.9988,106869.0
2018-12-20 11:00:00,60.71,60.77,60.46,60.5,126229.0,50.9904,51.0407,50.7804,50.814,126229.0
2018-12-20 11:30:00,60.51,60.55,59.92,60.08,172524.0,50.8224,50.856,50.3268,50.4612,172524.0
2018-12-20 12:00:00,60.11,60.47,59.83,60.45,262092.0,50.4864,50.7888,50.2512,50.772,262092.0
2018-12-20 12:30:00,60.45,60.48,59.86,60.05,224589.0,50.772,50.7972,50.2764,50.436,224589.0
2018-12-20 13:00:00,60.05,60.16,59.81,60.03,160546.0,50.436,50.5284,50.2344,50.4192,160546.0
2018-12-20 13:30:00,60.0,60.04,59.72,59.86,144574.0,50.394,50.4276,50.1589,50.2764,144574.0
2018-12-20 14:00:00,59.86,59.89,59.22,59.69,225374.0,50.2764,50.3016,49.7389,50.1337,225374.0
2018-12-20 14:30:00,59.67,60.37,59.57,59.97,198811.0,50.1169,50.7048,50.0329,50.3688,198811.0
2018-12-20 15:00:00,59.96,60.35,59.65,59.99,197401.0,50.3604,50.688,50.1001,50.3856,197401.0
2018-12-20 15:30:00,60.0,60.24,59.51,59.79,545581.0,50.394,50.5956,49.9825,50.2176,545581.0
2018-12-21 09:30:00,59.63,60.29,59.53,60.2,976303.0,50.0833,50.6376,49.9993,50.562,976303.0
2018-12-21 10:00:00,60.19,61.46,60.16,60.94,221966.0,50.5536,51.6203,50.5284,51.1835,221966.0
2018-12-21 10:30:00,60.97,60.99,60.39,60.62,203150.0,51.2087,51.2255,50.7216,50.9148,203150.0
2018-12-21 11:00:00,60.63,60.63,60.0,60.58,183363.0,50.9232,50.9232,50.394,50.8812,183363.0
2018-12-21 11:30:00,60.56,60.64,60.03,60.09,165815.0,50.8644,50.9316,50.4192,50.4696,165815.0
2018-12-21 12:00:00,60.11,60.17,59.85,60.0,190631.0,50.4864,50.5368,50.268,50.394,190631.0
2018-12-21 12:30:00,59.98,60.28,59.78,59.89,171787.0,50.3772,50.6292,50.2092,50.3016,171787.0
2018-12-21 13:00:00,59.9,60.18,59.8,60.05,161736.0,50.31,50.5452,50.226,50.436,161736.0
2018-12-21 13:30:00,60.02,60.27,59.83,59.95,96571.0,50.4108,50.6208,50.2512,50.352,96571.0
2018-12-21 14:00:00,59.93,59.97,59.63,59.73,117393.0,50.3352,50.3688,50.0833,50.1673,117393.0
2018-12-21 14:30:00,59.72,59.94,59.56,59.64,181327.0,50.1589,50.3436,50.0245,50.0917,181327.0
2018-12-21 15:00:00,59.67,59.81,59.23,59.23,338046.0,50.1169,50.2344,49.7473,49.7473,338046.0
2018-12-21 15:30:00,59.24,59.83,59.22,59.42,1711776.0,49.7557,50.2512,49.7389,49.9069,1711776.0
2018-12-24 09:30:00,58.77,59.24,58.17,58.35,264256.0,49.3609,49.7557,48.857,49.0082,264256.0
2018-12-24 10:00:00,58.33,58.44,57.84,58.21,211912.0,48.9914,49.0838,48.5798,48.8906,211912.0
2018-12-24 10:30:00,58.23,58.68,58.2,58.44,186167.0,48.9074,49.2854,48.8822,49.0838,186167.0
2018-12-24 11:00:00,58.45,58.63,58.14,58.19,225697.0,49.0922,49.2434,48.8318,48.8738,225697.0
2018-12-24 11:30:00,58.19,58.38,57.88,57.9,135846.0,48.8738,49.0334,48.6134,48.6302,135846.0
2018-12-24 12:00:00,57.93,58.07,57.62,57.66,152081.0,48.6554,48.773,48.3951,48.4287,152081.0
2018-12-24 12:30:00,57.69,57.84,57.09,57.14,529640.0,48.4539,48.5798,47.9499,47.9919,529640.0
2018-12-26 09:30:00,57.16,57.59,57.12,57.12,187526.0,48.0087,48.3699,47.9751,47.9751,187526.0
2018-12-26 10:00:00,57.11,57.28,56.82,57.13,134121.0,47.9667,48.1095,47.7231,47.9835,134121.0
2018-12-26 10:30:00,57.14,57.23,56.71,56.81,89821.0,47.9919,48.0675,47.6308,47.7147,89821.0
2018-12-26 11:00:00,56.83,57.4,56.81,57.34,104362.0,47.7315,48.2103,47.7147,48.1599,104362.0
2018-12-26 11:30:00,57.34,57.82,57.19,57.82,104837.0,48.1599,48.563,48.0339,48.563,104837.0
2018-12-26 12:00:00,57.8,58.37,57.77,57.97,112910.0,48.5462,49.025,48.521,48.689,112910.0
2018-12-26 12:30:00,57.96,58.35,57.91,58.24,60942.0,48.6806,49.0082,48.6386,48.9158,60942.0
2018-12-26 13:00:00,58.25,58.28,57.74,57.86,126841.0,48.9242,48.9494,48.4959,48.5966,126841.0
2018-12-26 13:30:00,57.86,58.44,57.86,58.43,97065.0,48.5966,49.0838,48.5966,49.0754,97065.0
2018-12-26 14:00:00,58.43,58.43,57.95,58.0,109238.0,49.0754,49.0754,48.6722,48.7142,109238.0
2018-12-26 14:30:00,58.01,58.29,57.98,58.26,127059.0,48.7226,48.9578,48.6974,48.9326,127059.0
2018-12-26 15:00:00,58.25,58.66,58.22,58.66,131017.0,48.9242,49.2686,48.899,49.2686,131017.0
2018-12-26 15:30:00,58.67,59.39,58.63,59.32,678587.0,49.277,49.8817,49.2434,49.8229,678587.0
2018-12-27 09:30:00,58.56,58.89,58.11,58.37,134921.0,49.1846,49.4617,48.8066,49.025,134921.0
2018-12-27 10:00:00,58.4,58.56,58.04,58.37,119884.0,49.0502,49.1846,48.7478,49.025,119884.0
2018-12-27 10:30:00,58.33,58.95,58.24,58.5,73303.0,48.9914,49.5121,48.9158,49.1342,73303.0
2018-12-27 11:00:00,58.5,58.95,58.31,58.91,70644.0,49.1342,49.5121,48.9746,49.4785,70644.0
2018-12-27 11:30:00,58.91,59.16,58.67,58.9,78675.0,49.4785,49.6885,49.277,49.4701,78675.0
2018-12-27 12:00:00,58.9,59.17,58.72,58.81,90733.0,49.4701,49.6969,49.319,49.3945,90733.0
2018-12-27 12:30:00,58.77,58.9,58.64,58.87,53352.0,49.3609,49.4701,49.2518,49.4449,53352.0
2018-12-27 13:00:00,58.85,58.88,58.53,58.55,63360.0,49.4281,49.4533,49.1594,49.1762,63360.0
2018-12-27 13:30:00,58.55,58.57,58.18,58.38,64393.0,49.1762,49.193,48.8654,49.0334,64393.0
2018-12-27 14:00:00,58.37,58.43,57.98,58.16,93633.0,49.025,49.0754,48.6974,48.8486,93633.0
2018-12-27 14:30:00,58.15,58.74,58.07,58.71,107505.0,48.8402,49.3358,48.773,49.3106,107505.0
2018-12-27 15:00:00,58.71,59.4,58.49,59.37,145176.0,49.3106,49.8901,49.1258,49.8649,145176.0
2018-12-27 15:30:00,59.38,60.21,59.2,60.21,539713.0,49.8733,50.5704,49.7221,50.5704,539713.0
2018-12-28 09:30:00,60.33,60.79,60.12,60.55,148784.0,50.6712,51.0575,50.4948,50.856,148784.0
2018-12-28 10:00:00,60.56,60.57,60.09,60.12,95318.0,50.8644,50.8728,50.4696,50.4948,95318.0
2018-12-28 10:30:00,60.17,60.2,59.83,59.88,94252.0,50.5368,50.562,50.2512,50.2932,94252.0
2018-12-28 11:00:00,59.88,60.01,59.49,59.7,197344.0,50.2932,50.4024,49.9657,50.1421,197344.0
2018-12-28 11:30:00,59.7,59.88,59.62,59.81,108411.0,50.1421,50.2932,50.0749,50.2344,108411.0
2018-12-28 12:00:00,59.82,60.13,59.82,59.99,103767.0,50.2428,50.5032,50.2428,50.3856,103767.0
2018-12-28 12:30:00,60.01,60.24,59.86,59.88,73234.0,50.4024,50.5956,50.2764,50.2932,73234.0
2018-12-28 13:00:00,59.88,60.02,59.79,59.84,73378.0,50.2932,50.4108,50.2176,50.2596,73378.0
2018-12-28 13:30:00,59.83,60.1,59.71,59.99,67794.0,50.2512,50.478,50.1505,50.3856,67794.0
2018-12-28 14:00:00,60.0,60.36,60.0,60.16,86699.0,50.394,50.6964,50.394,50.5284,86699.0
2018-12-28 14:30:00,60.15,60.48,60.08,60.42,303753.0,50.52,50.7972,50.4612,50.7468,303753.0
2018-12-28 15:00:00,60.42,60.49,59.47,59.57,242419.0,50.7468,50.8056,49.9489,50.0329,242419.0
2018-12-28 15:30:00,59.57,59.75,59.41,59.65,541268.0,50.0329,50.1841,49.8985,50.1001,541268.0
2018-12-31 09:30:00,60.07,60.29,59.69,60.12,175017.0,50.4528,50.6376,50.1337,50.4948,175017.0
2018-12-31 10:00:00,60.15,60.26,59.87,59.92,136510.0,50.52,50.6124,50.2848,50.3268,136510.0
2018-12-31 10:30:00,59.93,60.26,59.87,60.07,100489.0,50.3352,50.6124,50.2848,50.4528,100489.0
2018-12-31 11:00:00,60.08,60.09,59.84,60.01,86222.0,50.4612,50.4696,50.2596,50.4024,86222.0
2018-12-31 11:30:00,60.0,60.02,59.68,59.98,82370.0,50.394,50.4108,50.1253,50.3772,82370.0
2018-12-31 12:00:00,59.99,60.07,59.79,60.07,70740.0,50.3856,50.4528,50.2176,50.4528,70740.0
2018-12-31 12:30:00,60.07,60.19,59.99,60.07,79602.0,50.4528,50.5536,50.3856,50.4528,79602.0
2018-12-31 13:00:00,60.09,60.25,60.03,60.24,75092.0,50.4696,50.604,50.4192,50.5956,75092.0
2018-12-31 13:30:00,60.24,60.24,59.96,60.01,105131.0,50.5956,50.5956,50.3604,50.4024,105131.0
2018-12-31 14:00:00,60.01,60.17,59.89,59.97,124506.0,50.4024,50.5368,50.3016,50.3688,124506.0
2018-12-31 14:30:00,59.97,60.2,59.77,60.03,121540.0,50.3688,50.562,50.2008,50.4192,121540.0
2018-12-31 15:00:00,60.03,60.22,59.96,60.06,156653.0,50.4192,50.5788,50.3604,50.4444,156653.0
2018-12-31 15:30:00,60.06,60.34,59.91,60.34,442436.0,50.4444,50.6796,50.3184,50.6796,442436.0
2019-01-02 09:30:00,59.33,59.65,59.19,59.55,167417.0,49.8313,50.1001,49.7137,50.0161,167417.0
2019-01-02 10:00:00,59.54,59.74,59.34,59.52,87355.0,50.0077,50.1757,49.8397,49.9909,87355.0
2019-01-02 10:30:00,59.51,59.6,59.38,59.47,81758.0,49.9825,50.0581,49.8733,49.9489,81758.0
2019-01-02 11:00:00,59.47,59.72,59.36,59.4,216739.0,49.9489,50.1589,49.8565,49.8901,216739.0
2019-01-02 11:30:00,59.39,59.42,59.06,59.06,187233.0,49.8817,49.9069,49.6045,49.6045,187233.0
2019-01-02 12:00:00,59.06,59.2,58.84,58.86,144948.0,49.6045,49.7221,49.4197,49.4365,144948.0
2019-01-02 12:30:00,58.85,59.06,58.77,59.05,152036.0,49.4281,49.6045,49.3609,49.5961,152036.0
2019-01-02 13:00:00,59.06,59.34,59.05,59.31,93675.0,49.6045,49.8397,49.5961,49.8145,93675.0
2019-01-02 13:30:00,59.31,59.65,59.28,59.62,75306.0,49.8145,50.1001,49.7893,50.0749,75306.0
2019-01-02 14:00:00,59.61,59.61,59.28,59.35,91534.0,50.0665,50.0665,49.7893,49.8481,91534.0
2019-01-02 14:30:00,59.34,59.53,59.29,59.3,103314.0,49.8397,49.9993,49.7977,49.8061,103314.0
2019-01-02 15:00:00,59.29,59.41,58.99,59.12,338092.0,49.7977,49.8985,49.5457,49.6549,338092.0
2019-01-02 15:30:00,59.11,59.3,58.97,59.24,662870.0,49.6465,49.8061,49.5289,49.7557,662870.0
2019-01-03 09:30:00,58.96,59.51,58.91,59.11,168523.0,49.5205,49.9825,49.4785,49.6465,168523.0
2019-01-03 10:00:00,59.12,59.14,58.63,58.9,216366.0,49.6549,49.6717,49.2434,49.4701,216366.0
2019-01-03 10:30:00,58.89,58.89,58.47,58.82,214536.0,49.4617,49.4617,49.109,49.4029,214536.0
2019-01-03 11:00:00,58.83,58.97,58.65,58.67,167138.0,49.4113,49.5289,49.2602,49.277,167138.0
2019-01-03 11:30:00,58.67,59.26,58.63,59.13,184621.0,49.277,49.7725,49.2434,49.6633,184621.0
2019-01-03 12:00:00,59.11,59.17,58.89,59.05,130338.0,49.6465,49.6969,49.4617,49.5961,130338.0
2019-01-03 12:30:00,59.04,59.35,58.96,59.29,116563.0,49.5877,49.8481,49.5205,49.7977,116563.0
2019-01-03 13:00:00,59.29,59.29,58.67,58.9,128175.0,49.7977,49.7977,49.277,49.4701,128175.0
2019-01-03 13:30:00,58.89,59.08,58.76,58.8,109699.0,49.4617,49.6213,49.3525,49.3861,109699.0
2019-01-03 14:00:00,58.8,59.12,58.75,59.11,139930.0,49.3861,49.6549,49.3442,49.6465,139930.0
2019-01-03 14:30:00,59.12,59.2,58.68,58.73,152707.0,49.6549,49.7221,49.2854,49.3274,152707.0
2019-01-03 15:00:00,58.74,58.76,58.49,58.61,240256.0,49.3358,49.3525,49.1258,49.2266,240256.0
2019-01-03 15:30:00,58.61,58.82,58.1,58.25,964885.0,49.2266,49.4029,48.7982,48.9242,964885.0
2019-01-04 09:30:00,59.05,59.45,58.82,59.38,155368.0,49.5961,49.9321,49.4029,49.8733,155368.0
2019-01-04 10:00:00,59.38,59.66,59.18,59.66,157467.0,49.8733,50.1085,49.7053,50.1085,157467.0
2019-01-04 10:30:00,59.68,59.75,59.29,59.53,106697.0,50.1253,50.1841,49.7977,49.9993,106697.0
2019-01-04 11:00:00,59.55,59.82,59.41,59.48,130228.0,50.0161,50.2428,49.8985,49.9573,130228.0
2019-01-04 11:30:00,59.46,59.76,59.25,59.69,133892.0,49.9405,50.1924,49.7641,50.1337,133892.0
2019-01-04 12:00:00,59.68,59.8,59.47,59.71,77492.0,50.1253,50.226,49.9489,50.1505,77492.0
2019-01-04 12:30:00,59.72,59.94,59.62,59.87,60411.0,50.1589,50.3436,50.0749,50.2848,60411.0
2019-01-04 13:00:00,59.89,60.04,59.79,59.8,67580.0,50.3016,50.4276,50.2176,50.226,67580.0
2019-01-04 13:30:00,59.82,59.88,59.63,59.68,74776.0,50.2428,50.2932,50.0833,50.1253,74776.0
2019-01-04 14:00:00,59.69,59.71,59.39,59.54,147014.0,50.1337,50.1505,49.8817,50.0077,147014.0
2019-01-04 14:30:00,59.53,59.65,59.3,59.37,213201.0,49.9993,50.1001,49.8061,49.8649,213201.0
2019-01-04 15:00:00,59.36,59.59,59.28,59.39,233385.0,49.8565,50.0497,49.7893,49.8817,233385.0
2019-01-04 15:30:00,59.4,59.64,59.36,59.56,313762.0,49.8901,50.0917,49.8565,50.0245,313762.0
2019-01-07 09:30:00,59.4,59.82,59.2,59.7,153832.0,49.8901,50.2428,49.7221,50.1421,153832.0
2019-01-07 10:00:00,59.7,60.06,59.63,59.87,149255.0,50.1421,50.4444,50.0833,50.2848,149255.0
2019-01-07 10:30:00,59.88,60.21,59.88,60.07,240569.0,50.2932,50.5704,50.2932,50.4528,240569.0
2019-01-07 11:00:00,60.08,60.33,60.0,60.21,190681.0,50.4612,50.6712,50.394,50.5704,190681.0
2019-01-07 11:30:00,60.21,60.6,60.14,60.6,136298.0,50.5704,50.898,50.5116,50.898,136298.0
2019-01-07 12:00:00,60.61,60.62,60.33,60.43,84733.0,50.9064,50.9148,50.6712,50.7552,84733.0
2019-01-07 12:30:00,60.43,60.5,60.3,60.42,96401.0,50.7552,50.814,50.646,50.7468,96401.0
2019-01-07 13:00:00,60.42,60.49,60.37,60.42,80872.0,50.7468,50.8056,50.7048,50.7468,80872.0
2019-01-07 13:30:00,60.42,60.43,60.19,60.21,105735.0,50.7468,50.7552,50.5536,50.5704,105735.0
2019-01-07 14:00:00,60.21,60.31,60.18,60.22,100038.0,50.5704,50.6544,50.5452,50.5788,100038.0
2019-01-07 14:30:00,60.21,60.23,59.92,60.02,111333.0,50.5704,50.5872,50.3268,50.4108,111333.0
2019-01-07 15:00:00,60.02,60.22,60.01,60.19,119523.0,50.4108,50.5788,50.4024,50.5536,119523.0
2019-01-07 15:30:00,60.2,60.22,59.96,60.03,446930.0,50.562,50.5788,50.3604,50.4192,446930.0
2019-01-08 09:30:00,60.73,61.38,60.54,60.72,149045.0,51.0072,51.5531,50.8476,50.9988,149045.0
2019-01-08 10:00:00,60.69,60.89,60.21,60.38,103863.0,50.9736,51.1415,50.5704,50.7132,103863.0
2019-01-08 10:30:00,60.38,60.42,60.04,60.11,112106.0,50.7132,50.7468,50.4276,50.4864,112106.0
2019-01-08 11:00:00,60.1,60.32,60.03,60.03,138039.0,50.478,50.6628,50.4192,50.4192,138039.0
2019-01-08 11:30:00,60.03,60.36,59.95,60.36,90014.0,50.4192,50.6964,50.352,50.6964,90014.0
2019-01-08 12:00:00,60.36,60.43,60.21,60.35,97612.0,50.6964,50.7552,50.5704,50.688,97612.0
2019-01-08 12:30:00,60.35,60.41,60.03,60.11,105877.0,50.688,50.7384,50.4192,50.4864,105877.0
2019-01-08 13:00:00,60.08,60.33,60.06,60.32,112260.0,50.4612,50.6712,50.4444,50.6628,112260.0
2019-01-08 13:30:00,60.32,60.55,60.3,60.49,56298.0,50.6628,50.856,50.646,50.8056,56298.0
2019-01-08 14:00:00,60.47,60.66,60.39,60.47,98490.0,50.7888,50.9484,50.7216,50.7888,98490.0
2019-01-08 14:30:00,60.47,60.77,60.47,60.66,146347.0,50.7888,51.0407,50.7888,50.9484,146347.0
2019-01-08 15:00:00,60.64,60.75,60.44,60.75,148745.0,50.9316,51.024,50.7636,51.024,148745.0
2019-01-08 15:30:00,60.75,60.89,60.68,60.75,531274.0,51.024,51.1415,50.9652,51.024,531274.0
2019-01-09 09:30:00,61.48,61.86,61.39,61.68,289880.0,51.6371,51.9562,51.5615,51.8051,289880.0
2019-01-09 10:00:00,61.69,61.91,61.58,61.78,129043.0,51.8135,51.9982,51.7211,51.889,129043.0
2019-01-09 10:30:00,61.77,61.77,61.28,61.39,166795.0,51.8806,51.8806,51.4691,51.5615,166795.0
2019-01-09 11:00:00,61.38,61.59,61.36,61.48,121792.0,51.5531,51.7295,51.5363,51.6371,121792.0
2019-01-09 11:30:00,61.48,61.56,61.34,61.5,100703.0,51.6371,51.7043,51.5195,51.6539,100703.0
2019-01-09 12:00:00,61.5,61.66,61.48,61.65,169750.0,51.6539,51.7883,51.6371,51.7799,169750.0
2019-01-09 12:30:00,61.65,62.08,61.61,61.92,185789.0,51.7799,52.141,51.7463,52.0066,185789.0
2019-01-09 13:00:00,61.93,62.0,61.69,61.7,211206.0,52.015,52.0738,51.8135,51.8219,211206.0
2019-01-09 13:30:00,61.7,61.73,61.52,61.68,184678.0,51.8219,51.8471,51.6707,51.8051,184678.0
2019-01-09 14:00:00,61.69,61.86,61.53,61.55,218064.0,51.8135,51.9562,51.6791,51.6959,218064.0
2019-01-09 14:30:00,61.55,61.67,61.49,61.59,261720.0,51.6959,51.7967,51.6455,51.7295,261720.0
2019-01-09 15:00:00,61.59,61.73,61.47,61.52,275018.0,51.7295,51.8471,51.6287,51.6707,275018.0
2019-01-09 15:30:00,61.52,61.52,61.19,61.3,838159.0,51.6707,51.6707,51.3935,51.4859,838159.0
2019-01-10 09:30:00,61.18,61.18,60.76,60.94,108650.0,51.3851,51.3851,51.0324,51.1835,108650.0
2019-01-10 10:00:00,60.92,61.17,60.73,61.16,76742.0,51.1667,51.3767,51.0072,51.3683,76742.0
2019-01-10 10:30:00,61.15,61.31,61.08,61.23,67557.0,51.3599,51.4943,51.3011,51.4271,67557.0
2019-01-10 11:00:00,61.22,61.43,61.15,61.4,82396.0,51.4187,51.5951,51.3599,51.5699,82396.0
2019-01-10 11:30:00,61.39,61.57,61.38,61.56,70662.0,51.5615,51.7127,51.5531,51.7043,70662.0
2019-01-10 12:00:00,61.56,61.61,61.4,61.5,83787.0,51.7043,51.7463,51.5699,51.6539,83787.0
2019-01-10 12:30:00,61.51,61.69,61.46,61.61,78039.0,51.6623,51.8135,51.6203,51.7463,78039.0
2019-01-10 13:00:00,61.62,61.62,61.28,61.42,101652.0,51.7547,51.7547,51.4691,51.5867,101652.0
2019-01-10 13:30:00,61.43,61.54,61.37,61.53,77428.0,51.5951,51.6875,51.5447,51.6791,77428.0
2019-01-10 14:00:00,61.54,61.8,61.54,61.75,58222.0,51.6875,51.9058,51.6875,51.8639,58222.0
2019-01-10 14:30:00,61.75,61.84,61.58,61.68,74469.0,51.8639,51.9394,51.7211,51.8051,74469.0
2019-01-10 15:00:00,61.66,61.79,61.62,61.78,98030.0,51.7883,51.8974,51.7547,51.889,98030.0
2019-01-10 15:30:00,61.77,61.99,61.75,61.95,245397.0,51.8806,52.0654,51.8639,52.0318,245397.0
2019-01-11 09:30:00,61.57,61.62,61.23,61.26,78260.0,51.7127,51.7547,51.4271,51.4523,78260.0
2019-01-11 10:00:00,61.25,61.25,60.84,61.12,105558.0,51.4439,51.4439,51.0995,51.3347,105558.0
2019-01-11 10:30:00,61.1,61.45,61.05,61.45,70730.0,51.3179,51.6119,51.2759,51.6119,70730.0
2019-01-11 11:00:00,61.44,61.52,61.28,61.51,67137.0,51.6035,51.6707,51.4691,51.6623,67137.0
2019-01-11 11:30:00,61.51,61.6,61.41,61.53,59823.0,51.6623,51.7379,51.5783,51.6791,59823.0
2019-01-11 12:00:00,61.53,61.59,61.43,61.57,52033.0,51.6791,51.7295,51.5951,51.7127,52033.0
2019-01-11 12:30:00,61.56,61.75,61.54,61.74,68895.0,51.7043,51.8639,51.6875,51.8555,68895.0
2019-01-11 13:00:00,61.74,61.76,61.62,61.68,100897.0,51.8555,51.8723,51.7547,51.8051,100897.0
2019-01-11 13:30:00,61.69,61.81,61.66,61.76,57004.0,51.8135,51.9142,51.7883,51.8723,57004.0
2019-01-11 14:00:00,61.77,61.8,61.64,61.68,64633.0,51.8806,51.9058,51.7715,51.8051,64633.0
2019-01-11 14:30:00,61.68,61.7,61.5,61.53,66544.0,51.8051,51.8219,51.6539,51.6791,66544.0
2019-01-11 15:00:00,61.52,61.58,61.48,61.52,114185.0,51.6707,51.7211,51.6371,51.6707,114185.0
2019-01-11 15:30:00,61.53,61.72,61.51,61.68,287616.0,51.6791,51.8387,51.6623,51.8051,287616.0
2019-01-14 09:30:00,61.31,61.96,61.13,61.72,88628.0,51.4943,52.0402,51.3431,51.8387,88628.0
2019-01-14 10:00:00,61.74,61.95,61.64,61.88,85628.0,51.8555,52.0318,51.7715,51.973,85628.0
2019-01-14 10:30:00,61.87,61.92,61.47,61.6,94854.0,51.9646,52.0066,51.6287,51.7379,94854.0
2019-01-14 11:00:00,61.59,61.61,61.43,61.55,94963.0,51.7295,51.7463,51.5951,51.6959,94963.0
2019-01-14 11:30:00,61.54,61.62,61.43,61.47,72633.0,51.6875,51.7547,51.5951,51.6287,72633.0
2019-01-14 12:00:00,61.46,61.66,61.41,61.65,76906.0,51.6203,51.7883,51.5783,51.7799,76906.0
2019-01-14 12:30:00,61.66,61.67,61.53,61.67,55462.0,51.7883,51.7967,51.6791,51.7967,55462.0
2019-01-14 13:00:00,61.67,61.89,61.64,61.71,93830.0,51.7967,51.9814,51.7715,51.8303,93830.0
2019-01-14 13:30:00,61.7,61.73,61.57,61.58,68185.0,51.8219,51.8471,51.7127,51.7211,68185.0
2019-01-14 14:00:00,61.6,61.63,61.55,61.63,96231.0,51.7379,51.7631,51.6959,51.7631,96231.0
2019-01-14 14:30:00,61.63,61.7,61.58,61.67,76327.0,51.7631,51.8219,51.7211,51.7967,76327.0
2019-01-14 15:00:00,61.66,61.73,61.59,61.64,120559.0,51.7883,51.8471,51.7295,51.7715,120559.0
2019-01-14 15:30:00,61.64,61.68,61.5,61.56,285967.0,51.7715,51.8051,51.6539,51.7043,285967.0
2019-01-15 09:30:00,61.47,61.85,61.44,61.69,67596.0,51.6287,51.9478,51.6035,51.8135,67596.0
2019-01-15 10:00:00,61.7,61.9,61.46,61.71,92270.0,51.8219,51.9898,51.6203,51.8303,92270.0
2019-01-15 10:30:00,61.74,61.93,61.63,61.93,73161.0,51.8555,52.015,51.7631,52.015,73161.0
2019-01-15 11:00:00,61.94,61.98,61.81,61.88,63641.0,52.0234,52.057,51.9142,51.973,63641.0
2019-01-15 11:30:00,61.88,62.04,61.8,62.01,42311.0,51.973,52.1074,51.9058,52.0822,42311.0
2019-01-15 12:00:00,62.01,62.15,61.99,62.04,43041.0,52.0822,52.1998,52.0654,52.1074,43041.0
2019-01-15 12:30:00,62.04,62.09,61.99,62.04,44132.0,52.1074,52.1494,52.0654,52.1074,44132.0
2019-01-15 13:00:00,62.03,62.05,61.89,61.96,54111.0,52.099,52.1158,51.9814,52.0402,54111.0
2019-01-15 13:30:00,61.97,62.2,61.92,62.08,124222.0,52.0486,52.2418,52.0066,52.141,124222.0
2019-01-15 14:00:00,62.09,62.17,61.75,61.77,116094.0,52.1494,52.2166,51.8639,51.8806,116094.0
2019-01-15 14:30:00,61.74,61.91,61.69,61.84,91757.0,51.8555,51.9982,51.8135,51.9394,91757.0
2019-01-15 15:00:00,61.84,61.97,61.73,61.85,102119.0,51.9394,52.0486,51.8471,51.9478,102119.0
2019-01-15 15:30:00,61.85,62.04,61.77,62.01,267079.0,51.9478,52.1074,51.8806,52.0822,267079.0
2019-01-16 09:30:00,62.24,62.33,61.84,61.88,97066.0,52.2754,52.351,51.9394,51.973,97066.0
2019-01-16 10:00:00,61.91,62.08,61.86,61.92,69656.0,51.9982,52.141,51.9562,52.0066,69656.0
2019-01-16 10:30:00,61.92,62.19,61.84,62.15,52014.0,52.0066,52.2334,51.9394,52.1998,52014.0
2019-01-16 11:00:00,62.17,62.26,62.06,62.25,53879.0,52.2166,52.2922,52.1242,52.2838,53879.0
2019-01-16 11:30:00,62.24,62.33,62.11,62.22,42165.0,52.2754,52.351,52.1662,52.2586,42165.0
2019-01-16 12:00:00,62.25,62.36,62.18,62.36,43833.0,52.2838,52.3762,52.225,52.3762,43833.0
2019-01-16 12:30:00,62.36,62.42,62.24,62.4,38697.0,52.3762,52.4266,52.2754,52.4098,38697.0
2019-01-16 13:00:00,62.38,62.42,62.26,62.4,60222.0,52.393,52.4266,52.2922,52.4098,60222.0
2019-01-16 13:30:00,62.41,62.43,62.27,62.35,72781.0,52.4182,52.435,52.3006,52.3678,72781.0
2019-01-16 14:00:00,62.35,62.47,62.27,62.45,79492.0,52.3678,52.4686,52.3006,52.4518,79492.0
2019-01-16 14:30:00,62.46,62.52,62.36,62.37,110245.0,52.4602,52.5106,52.3762,52.3846,110245.0
2019-01-16 15:00:00,62.36,62.61,62.35,62.59,131270.0,52.3762,52.5862,52.3678,52.5694,131270.0
2019-01-16 15:30:00,62.59,62.65,62.4,62.59,609341.0,52.5694,52.6198,52.4098,52.5694,609341.0
2019-01-17 09:30:00,62.33,62.74,62.25,62.6,87238.0,52.351,52.6954,52.2838,52.5778,87238.0
2019-01-17 10:00:00,62.61,62.82,62.59,62.75,104962.0,52.5862,52.7625,52.5694,52.7038,104962.0
2019-01-17 10:30:00,62.76,62.86,62.63,62.73,92024.0,52.7122,52.7961,52.603,52.687,92024.0
2019-01-17 11:00:00,62.74,63.09,62.74,63.09,124362.0,52.6954,52.9893,52.6954,52.9893,124362.0
2019-01-17 11:30:00,63.08,63.15,63.01,63.08,134857.0,52.9809,53.0397,52.9221,52.9809,134857.0
2019-01-17 12:00:00,63.08,63.12,62.99,63.07,106035.0,52.9809,53.0145,52.9053,52.9725,106035.0
2019-01-17 12:30:00,63.07,63.14,62.88,63.0,145670.0,52.9725,53.0313,52.8129,52.9137,145670.0
2019-01-17 13:00:00,62.99,63.16,62.99,63.06,98228.0,52.9053,53.0481,52.9053,52.9641,98228.0
2019-01-17 13:30:00,63.05,63.08,62.83,62.94,100472.0,52.9557,52.9809,52.7709,52.8633,100472.0
2019-01-17 14:00:00,62.94,62.99,62.76,62.86,91220.0,52.8633,52.9053,52.7122,52.7961,91220.0
2019-01-17 14:30:00,62.86,63.3,62.77,63.06,190991.0,52.7961,53.1657,52.7206,52.9641,190991.0
2019-01-17 15:00:00,63.08,63.24,62.93,63.21,237088.0,52.9809,53.1153,52.8549,53.0901,237088.0
2019-01-17 15:30:00,63.22,63.31,63.08,63.24,679827.0,53.0985,53.1741,52.9809,53.1153,679827.0
2019-01-18 09:30:00,63.6,63.66,63.06,63.36,369757.0,53.4177,53.4681,52.9641,53.2161,369757.0
2019-01-18 10:00:00,63.34,63.85,63.33,63.85,106055.0,53.1993,53.6276,53.1909,53.6276,106055.0
2019-01-18 10:30:00,63.84,64.07,63.77,63.87,120465.0,53.6192,53.8124,53.5605,53.6444,120465.0
2019-01-18 11:00:00,63.88,64.39,63.85,64.3,157023.0,53.6528,54.0812,53.6276,54.0056,157023.0
2019-01-18 11:30:00,64.31,64.31,64.04,64.19,116295.0,54.014,54.014,53.7872,53.9132,116295.0
2019-01-18 12:00:00,64.2,64.45,64.2,64.28,96445.0,53.9216,54.1316,53.9216,53.9888,96445.0
2019-01-18 12:30:00,64.25,64.36,64.14,64.32,98625.0,53.9636,54.056,53.8712,54.0224,98625.0
2019-01-18 13:00:00,64.33,64.57,64.28,64.42,275228.0,54.0308,54.2324,53.9888,54.1064,275228.0
2019-01-18 13:30:00,64.44,64.58,64.37,64.5,587689.0,54.1232,54.2408,54.0644,54.1736,587689.0
2019-01-18 14:00:00,64.49,64.56,64.32,64.38,113762.0,54.1652,54.224,54.0224,54.0728,113762.0
2019-01-18 14:30:00,64.37,64.42,64.23,64.37,109398.0,54.0644,54.1064,53.9468,54.0644,109398.0
2019-01-18 15:00:00,64.38,64.41,64.27,64.36,176952.0,54.0728,54.098,53.9804,54.056,176952.0
2019-01-18 15:30:00,64.36,64.51,64.25,64.43,555667.0,54.056,54.182,53.9636,54.1148,555667.0
2019-01-22 09:30:00,64.07,64.51,64.05,64.47,349687.0,53.8124,54.182,53.7956,54.1484,349687.0
2019-01-22 10:00:00,64.45,64.49,64.12,64.12,230421.0,54.1316,54.1652,53.8544,53.8544,230421.0
2019-01-22 10:30:00,64.13,64.13,63.88,64.0,130485.0,53.8628,53.8628,53.6528,53.7536,130485.0
2019-01-22 11:00:00,64.01,64.17,63.99,64.02,160551.0,53.762,53.8964,53.7452,53.7704,160551.0
2019-01-22 11:30:00,64.03,64.09,63.61,63.63,130337.0,53.7788,53.8292,53.4261,53.4429,130337.0
2019-01-22 12:00:00,63.64,63.76,63.49,63.51,121373.0,53.4513,53.5521,53.3253,53.3421,121373.0
2019-01-22 12:30:00,63.51,63.55,63.43,63.45,102813.0,53.3421,53.3757,53.2749,53.2917,102813.0
2019-01-22 13:00:00,63.45,63.46,63.2,63.25,140951.0,53.2917,53.3001,53.0817,53.1237,140951.0
2019-01-22 13:30:00,63.25,63.48,63.23,63.46,183718.0,53.1237,53.3169,53.1069,53.3001,183718.0
2019-01-22 14:00:00,63.45,63.46,63.17,63.21,335226.0,53.2917,53.3001,53.0565,53.0901,335226.0
2019-01-22 14:30:00,63.22,63.33,63.1,63.32,281987.0,53.0985,53.1909,52.9977,53.1825,281987.0
2019-01-22 15:00:00,63.31,63.32,63.06,63.24,296743.0,53.1741,53.1825,52.9641,53.1153,296743.0
2019-01-22 15:30:00,63.24,63.39,62.96,63.31,903495.0,53.1153,53.2413,52.8801,53.1741,903495.0
2019-01-23 09:30:00,62.9,64.28,62.65,64.0,590551.0,52.8297,53.9888,52.6198,53.7536,590551.0
2019-01-23 10:00:00,64.03,64.65,63.81,63.82,270232.0,53.7788,54.2996,53.594,53.6024,270232.0
2019-01-23 10:30:00,63.82,63.9,63.55,63.59,183249.0,53.6024,53.6696,53.3757,53.4093,183249.0
2019-01-23 11:00:00,63.6,63.94,63.47,63.67,148685.0,53.4177,53.7032,53.3085,53.4765,148685.0
2019-01-23 11:30:00,63.65,63.96,63.41,63.47,112672.0,53.4597,53.72,53.2581,53.3085,112672.0
2019-01-23 12:00:00,63.5,63.62,63.23,63.59,139009.0,53.3337,53.4345,53.1069,53.4093,139009.0
2019-01-23 12:30:00,63.59,64.09,63.51,64.07,116971.0,53.4093,53.8292,53.3421,53.8124,116971.0
2019-01-23 13:00:00,64.06,64.44,64.05,64.26,249111.0,53.804,54.1232,53.7956,53.972,249111.0
2019-01-23 13:30:00,64.25,64.49,64.23,64.47,131435.0,53.9636,54.1652,53.9468,54.1484,131435.0
2019-01-23 14:00:00,64.48,65.15,64.43,65.06,428906.0,54.1568,54.7195,54.1148,54.6439,428906.0
2019-01-23 14:30:00,65.05,65.06,64.66,64.83,325902.0,54.6355,54.6439,54.308,54.4507,325902.0
2019-01-23 15:00:00,64.84,65.22,64.84,65.04,472203.0,54.4591,54.7783,54.4591,54.6271,472203.0
2019-01-23 15:30:00,65.04,65.13,64.95,65.0,683955.0,54.6271,54.7027,54.5515,54.5935,683955.0
2019-01-24 09:30:00,64.58,64.94,64.14,64.66,287413.0,54.2408,54.5431,53.8712,54.308,287413.0
2019-01-24 10:00:00,64.68,65.12,64.42,65.11,243101.0,54.3248,54.6943,54.1064,54.6859,243101.0
2019-01-24 10:30:00,65.14,65.14,64.87,64.98,214438.0,54.7111,54.7111,54.4843,54.5767,214438.0
2019-01-24 11:00:00,64.99,65.12,64.78,64.83,210527.0,54.5851,54.6943,54.4088,54.4507,210527.0
2019-01-24 11:30:00,64.81,65.07,64.69,65.03,180088.0,54.4339,54.6523,54.3332,54.6187,180088.0
2019-01-24 12:00:00,65.01,65.13,64.86,65.0,170858.0,54.6019,54.7027,54.4759,54.5935,170858.0
2019-01-24 12:30:00,64.98,65.07,64.8,64.92,135267.0,54.5767,54.6523,54.4255,54.5263,135267.0
2019-01-24 13:00:00,64.9,64.93,64.64,64.8,170247.0,54.5095,54.5347,54.2912,54.4255,170247.0
2019-01-24 13:30:00,64.78,64.89,64.68,64.84,131637.0,54.4088,54.5011,54.3248,54.4591,131637.0
2019-01-24 14:00:00,64.84,65.0,64.78,64.98,145828.0,54.4591,54.5935,54.4088,54.5767,145828.0
2019-01-24 14:30:00,64.98,65.09,64.83,64.86,160780.0,54.5767,54.6691,54.4507,54.4759,160780.0
2019-01-24 15:00:00,64.86,65.16,64.84,65.07,237970.0,54.4759,54.7279,54.4591,54.6523,237970.0
2019-01-24 15:30:00,65.07,65.26,64.95,65.23,790923.0,54.6523,54.8119,54.5515,54.7867,790923.0
2019-01-25 09:30:00,65.79,65.82,64.83,65.21,254881.0,55.257,55.2822,54.4507,54.7699,254881.0
2019-01-25 10:00:00,65.2,65.48,65.17,65.48,187334.0,54.7615,54.9967,54.7363,54.9967,187334.0
2019-01-25 10:30:00,65.48,65.8,65.34,65.67,164296.0,54.9967,55.2654,54.8791,55.1563,164296.0
2019-01-25 11:00:00,65.67,65.74,65.33,65.4,171991.0,55.1563,55.2151,54.8707,54.9295,171991.0
2019-01-25 11:30:00,65.41,65.5,65.26,65.46,126982.0,54.9379,55.0135,54.8119,54.9799,126982.0
2019-01-25 12:00:00,65.47,65.63,65.27,65.6,135892.0,54.9883,55.1227,54.8203,55.0975,135892.0
2019-01-25 12:30:00,65.62,65.64,65.41,65.52,103580.0,55.1143,55.1311,54.9379,55.0303,103580.0
2019-01-25 13:00:00,65.52,65.65,65.46,65.62,131372.0,55.0303,55.1395,54.9799,55.1143,131372.0
2019-01-25 13:30:00,65.62,65.73,65.58,65.6,156249.0,55.1143,55.2067,55.0807,55.0975,156249.0
2019-01-25 14:00:00,65.61,65.76,65.52,65.53,188131.0,55.1059,55.2319,55.0303,55.0387,188131.0
2019-01-25 14:30:00,65.54,65.69,65.41,65.64,198000.0,55.0471,55.1731,54.9379,55.1311,198000.0
2019-01-25 15:00:00,65.64,65.65,65.32,65.35,211583.0,55.1311,55.1395,54.8623,54.8875,211583.0
2019-01-25 15:30:00,65.34,65.36,65.12,65.3,496085.0,54.8791,54.8959,54.6943,54.8455,496085.0
2019-01-28 09:30:00,65.04,65.2,64.76,65.16,176810.0,54.6271,54.7615,54.392,54.7279,176810.0
2019-01-28 10:00:00,65.17,65.28,65.05,65.15,208385.0,54.7363,54.8287,54.6355,54.7195,208385.0
2019-01-28 10:30:00,65.15,65.16,64.81,64.87,133372.0,54.7195,54.7279,54.4339,54.4843,133372.0
2019-01-28 11:00:00,64.88,65.06,64.86,65.03,123639.0,54.4927,54.6439,54.4759,54.6187,123639.0
2019-01-28 11:30:00,65.04,65.05,64.73,64.78,167263.0,54.6271,54.6355,54.3668,54.4088,167263.0
2019-01-28 12:00:00,64.78,65.04,64.7,65.01,116943.0,54.4088,54.6271,54.3416,54.6019,116943.0
2019-01-28 12:30:00,65.02,65.07,64.89,64.92,81099.0,54.6103,54.6523,54.5011,54.5263,81099.0
2019-01-28 13:00:00,64.92,65.01,64.81,64.89,82722.0,54.5263,54.6019,54.4339,54.5011,82722.0
2019-01-28 13:30:00,64.91,65.1,64.91,64.97,143213.0,54.5179,54.6775,54.5179,54.5683,143213.0
2019-01-28 14:00:00,64.98,65.02,64.9,64.98,129710.0,54.5767,54.6103,54.5095,54.5767,129710.0
2019-01-28 14:30:00,64.98,65.05,64.92,64.99,173751.0,54.5767,54.6355,54.5263,54.5851,173751.0
2019-01-28 15:00:00,64.99,65.07,64.94,64.96,198302.0,54.5851,54.6523,54.5431,54.5599,198302.0
2019-01-28 15:30:00,64.96,65.21,64.94,65.19,419620.0,54.5599,54.7699,54.5431,54.7531,419620.0
2019-01-29 09:30:00,65.23,65.49,65.21,65.25,143649.0,54.7867,55.0051,54.7699,54.8035,143649.0
2019-01-29 10:00:00,65.23,65.56,65.21,65.55,263223.0,54.7867,55.0639,54.7699,55.0555,263223.0
2019-01-29 10:30:00,65.55,65.58,65.3,65.3,136737.0,55.0555,55.0807,54.8455,54.8455,136737.0
2019-01-29 11:00:00,65.29,65.41,65.2,65.34,110376.0,54.8371,54.9379,54.7615,54.8791,110376.0
2019-01-29 11:30:00,65.35,65.62,65.35,65.59,79176.0,54.8875,55.1143,54.8875,55.0891,79176.0
2019-01-29 12:00:00,65.58,65.74,65.57,65.7,112259.0,55.0807,55.2151,55.0723,55.1815,112259.0
2019-01-29 12:30:00,65.69,65.74,65.6,65.69,116023.0,55.1731,55.2151,55.0975,55.1731,116023.0
2019-01-29 13:00:00,65.69,65.69,65.49,65.51,117451.0,55.1731,55.1731,55.0051,55.0219,117451.0
2019-01-29 13:30:00,65.51,65.51,65.23,65.48,238976.0,55.0219,55.0219,54.7867,54.9967,238976.0
2019-01-29 14:00:00,65.48,65.6,65.41,65.57,112436.0,54.9967,55.0975,54.9379,55.0723,112436.0
2019-01-29 14:30:00,65.56,65.63,65.48,65.53,215898.0,55.0639,55.1227,54.9967,55.0387,215898.0
2019-01-29 15:00:00,65.53,65.75,65.46,65.74,262936.0,55.0387,55.2235,54.9799,55.2151,262936.0
2019-01-29 15:30:00,65.74,65.86,65.58,65.82,1003602.0,55.2151,55.3158,55.0807,55.2822,1003602.0
2019-01-30 09:30:00,65.97,66.0,65.49,65.54,267846.0,55.4082,55.4334,55.0051,55.0471,267846.0
2019-01-30 10:00:00,65.53,65.91,65.5,65.7,242881.0,55.0387,55.3578,55.0135,55.1815,242881.0
2019-01-30 10:30:00,65.68,65.74,65.52,65.69,120368.0,55.1647,55.2151,55.0303,55.1731,120368.0
2019-01-30 11:00:00,65.71,65.98,65.69,65.94,138464.0,55.1899,55.4166,55.1731,55.383,138464.0
2019-01-30 11:30:00,65.95,65.95,65.75,65.85,136125.0,55.3914,55.3914,55.2235,55.3074,136125.0
2019-01-30 12:00:00,65.85,66.23,65.79,66.09,240994.0,55.3074,55.6266,55.257,55.509,240994.0
2019-01-30 12:30:00,66.08,66.2,66.02,66.03,105953.0,55.5006,55.6014,55.4502,55.4586,105953.0
2019-01-30 13:00:00,66.04,66.14,66.0,66.01,107250.0,55.467,55.551,55.4334,55.4418,107250.0
2019-01-30 13:30:00,66.0,66.1,65.94,66.1,214648.0,55.4334,55.5174,55.383,55.5174,214648.0
2019-01-30 14:00:00,66.1,66.76,66.08,66.66,318657.0,55.5174,56.0718,55.5006,55.9878,318657.0
2019-01-30 14:30:00,66.65,66.96,66.55,66.88,362919.0,55.9794,56.2397,55.8954,56.1725,362919.0
2019-01-30 15:00:00,66.88,66.92,66.65,66.66,426017.0,56.1725,56.2061,55.9794,55.9878,426017.0
2019-01-30 15:30:00,66.65,66.78,66.54,66.76,608020.0,55.9794,56.0886,55.887,56.0718,608020.0
2019-01-31 09:30:00,66.62,66.85,66.47,66.75,256016.0,55.9542,56.1473,55.8282,56.0634,256016.0
2019-01-31 10:00:00,66.75,66.84,66.6,66.83,181789.0,56.0634,56.1389,55.9374,56.1305,181789.0
2019-01-31 10:30:00,66.83,66.98,66.67,66.76,303268.0,56.1305,56.2565,55.9962,56.0718,303268.0
2019-01-31 11:00:00,66.76,67.05,66.73,66.97,212806.0,56.0718,56.3153,56.0466,56.2481,212806.0
2019-01-31 11:30:00,66.96,67.01,66.88,66.94,138860.0,56.2397,56.2817,56.1725,56.2229,138860.0
2019-01-31 12:00:00,66.94,66.98,66.54,66.61,191222.0,56.2229,56.2565,55.887,55.9458,191222.0
2019-01-31 12:30:00,66.62,66.75,66.55,66.66,189273.0,55.9542,56.0634,55.8954,55.9878,189273.0
2019-01-31 13:00:00,66.67,66.73,66.57,66.57,165718.0,55.9962,56.0466,55.9122,55.9122,165718.0
2019-01-31 13:30:00,66.57,66.68,66.54,66.68,190631.0,55.9122,56.0046,55.887,56.0046,190631.0
2019-01-31 14:00:00,66.68,66.75,66.6,66.65,141395.0,56.0046,56.0634,55.9374,55.9794,141395.0
2019-01-31 14:30:00,66.65,66.87,66.59,66.86,216981.0,55.9794,56.1641,55.929,56.1557,216981.0
2019-01-31 15:00:00,66.85,66.86,66.59,66.75,352851.0,56.1473,56.1557,55.929,56.0634,352851.0
2019-01-31 15:30:00,66.75,67.37,66.74,67.28,970236.0,56.0634,56.5841,56.055,56.5085,970236.0
2019-02-01 09:30:00,65.26,65.62,64.72,64.74,654346.0,56.9061,57.22,56.4352,56.4526,654346.0
2019-02-01 10:00:00,64.76,65.15,64.7,64.99,200328.0,56.4701,56.8102,56.4178,56.6706,200328.0
2019-02-01 10:30:00,65.0,65.09,64.76,64.87,231179.0,56.6794,56.7578,56.4701,56.566,231179.0
2019-02-01 11:00:00,64.87,65.1,64.82,65.0,176371.0,56.566,56.7666,56.5224,56.6794,176371.0
2019-02-01 11:30:00,64.98,65.18,64.9,65.15,212818.0,56.6619,56.8363,56.5922,56.8102,212818.0
2019-02-01 12:00:00,65.17,65.22,64.93,65.01,111531.0,56.8276,56.8712,56.6183,56.6881,111531.0
2019-02-01 12:30:00,65.01,65.15,64.97,65.06,64610.0,56.6881,56.8102,56.6532,56.7317,64610.0
2019-02-01 13:00:00,65.06,65.1,64.99,65.08,53186.0,56.7317,56.7666,56.6706,56.7491,53186.0
2019-02-01 13:30:00,65.09,65.2,65.04,65.12,110539.0,56.7578,56.8538,56.7142,56.784,110539.0
2019-02-01 14:00:00,65.12,65.12,64.95,65.0,136123.0,56.784,56.784,56.6358,56.6794,136123.0
2019-02-01 14:30:00,65.0,65.28,64.99,65.19,163995.0,56.6794,56.9235,56.6706,56.845,163995.0
2019-02-01 15:00:00,65.18,65.42,65.12,65.42,199094.0,56.8363,57.0456,56.784,57.0456,199094.0
2019-02-01 15:30:00,65.41,65.86,65.4,65.79,627912.0,57.0369,57.4293,57.0282,57.3682,627912.0
2019-02-04 09:30:00,65.6,65.72,65.33,65.47,111982.0,57.2026,57.3072,56.9671,57.0892,111982.0
2019-02-04 10:00:00,65.45,65.45,65.16,65.32,160172.0,57.0718,57.0718,56.8189,56.9584,160172.0
2019-02-04 10:30:00,65.32,65.38,65.22,65.33,158591.0,56.9584,57.0107,56.8712,56.9671,158591.0
2019-02-04 11:00:00,65.33,65.4,65.24,65.31,164349.0,56.9671,57.0282,56.8886,56.9497,164349.0
2019-02-04 11:30:00,65.33,65.41,65.29,65.37,132132.0,56.9671,57.0369,56.9322,57.002,132132.0
2019-02-04 12:00:00,65.37,65.43,65.29,65.3,75842.0,57.002,57.0543,56.9322,56.941,75842.0
2019-02-04 12:30:00,65.29,65.42,65.24,65.39,120317.0,56.9322,57.0456,56.8886,57.0194,120317.0
2019-02-04 13:00:00,65.38,65.49,65.36,65.44,174387.0,57.0107,57.1066,56.9933,57.063,174387.0
2019-02-04 13:30:00,65.44,65.57,65.38,65.57,148309.0,57.063,57.1764,57.0107,57.1764,148309.0
2019-02-04 14:00:00,65.56,65.76,65.55,65.75,117609.0,57.1677,57.3421,57.159,57.3334,117609.0
2019-02-04 14:30:00,65.75,65.78,65.63,65.69,76520.0,57.3334,57.3595,57.2287,57.281,76520.0
2019-02-04 15:00:00,65.68,65.86,65.64,65.82,165030.0,57.2723,57.4293,57.2374,57.3944,165030.0
2019-02-04 15:30:00,65.82,66.04,65.8,66.03,325924.0,57.3944,57.5862,57.377,57.5775,325924.0
2019-02-05 09:30:00,66.17,66.33,65.98,66.06,223578.0,57.6996,57.8391,57.5339,57.6037,223578.0
2019-02-05 10:00:00,66.09,66.14,65.98,66.12,190295.0,57.6298,57.6734,57.5339,57.656,190295.0
2019-02-05 10:30:00,66.12,66.4,66.09,66.37,180725.0,57.656,57.9002,57.6298,57.874,180725.0
2019-02-05 11:00:00,66.37,66.42,66.14,66.2,158026.0,57.874,57.9176,57.6734,57.7258,158026.0
2019-02-05 11:30:00,66.21,66.39,66.14,66.35,158391.0,57.7345,57.8914,57.6734,57.8566,158391.0
2019-02-05 12:00:00,66.35,66.54,66.32,66.39,159877.0,57.8566,58.0222,57.8304,57.8914,159877.0
2019-02-05 12:30:00,66.4,66.61,66.39,66.5,128101.0,57.9002,58.0833,57.8914,57.9874,128101.0
2019-02-05 13:00:00,66.51,66.58,66.44,66.53,94642.0,57.9961,58.0571,57.935,58.0135,94642.0
2019-02-05 13:30:00,66.54,66.56,66.44,66.46,101251.0,58.0222,58.0397,57.935,57.9525,101251.0
2019-02-05 14:00:00,66.47,66.64,66.45,66.59,118864.0,57.9612,58.1094,57.9438,58.0658,118864.0
2019-02-05 14:30:00,66.59,66.7,66.51,66.67,130060.0,58.0658,58.1617,57.9961,58.1356,130060.0
2019-02-05 15:00:00,66.67,66.75,66.65,66.7,171019.0,58.1356,58.2053,58.1181,58.1617,171019.0
2019-02-05 15:30:00,66.7,66.73,66.48,66.52,464180.0,58.1617,58.1879,57.9699,58.0048,464180.0
2019-02-06 09:30:00,66.49,66.55,66.23,66.37,133161.0,57.9786,58.031,57.7519,57.874,133161.0
2019-02-06 10:00:00,66.37,66.51,66.3,66.5,127276.0,57.874,57.9961,57.813,57.9874,127276.0
2019-02-06 10:30:00,66.51,66.66,66.44,66.64,112023.0,57.9961,58.1269,57.935,58.1094,112023.0
2019-02-06 11:00:00,66.63,66.72,66.52,66.66,131525.0,58.1007,58.1792,58.0048,58.1269,131525.0
2019-02-06 11:30:00,66.68,66.91,66.62,66.9,158407.0,58.1443,58.3449,58.092,58.3361,158407.0
2019-02-06 12:00:00,66.89,67.14,66.85,67.09,130590.0,58.3274,58.5454,58.2925,58.5018,130590.0
2019-02-06 12:30:00,67.09,67.17,67.0,67.06,111165.0,58.5018,58.5716,58.4233,58.4757,111165.0
2019-02-06 13:00:00,67.06,67.15,67.02,67.14,108833.0,58.4757,58.5541,58.4408,58.5454,108833.0
2019-02-06 13:30:00,67.14,67.54,67.14,67.45,156601.0,58.5454,58.8942,58.5454,58.8157,156601.0
2019-02-06 14:00:00,67.45,67.46,67.21,67.34,136503.0,58.8157,58.8245,58.6065,58.7198,136503.0
2019-02-06 14:30:00,67.32,67.35,67.23,67.29,98848.0,58.7024,58.7285,58.6239,58.6762,98848.0
2019-02-06 15:00:00,67.29,67.47,67.21,67.45,159285.0,58.6762,58.8332,58.6065,58.8157,159285.0
2019-02-06 15:30:00,67.45,67.66,67.4,67.57,581297.0,58.8157,58.9989,58.7721,58.9204,581297.0
2019-02-07 09:30:00,67.23,67.72,66.98,67.59,143946.0,58.6239,59.0512,58.4059,58.9378,143946.0
2019-02-07 10:00:00,67.6,67.88,67.33,67.81,166836.0,58.9465,59.1907,58.7111,59.1297,166836.0
2019-02-07 10:30:00,67.8,67.82,67.17,67.24,205819.0,59.1209,59.1384,58.5716,58.6326,205819.0
2019-02-07 11:00:00,67.23,67.45,67.1,67.15,150185.0,58.6239,58.8157,58.5105,58.5541,150185.0
2019-02-07 11:30:00,67.15,67.27,67.03,67.13,174820.0,58.5541,58.6588,58.4495,58.5367,174820.0
2019-02-07 12:00:00,67.13,67.37,67.08,67.23,154682.0,58.5367,58.746,58.4931,58.6239,154682.0
2019-02-07 12:30:00,67.23,67.3,67.06,67.11,99962.0,58.6239,58.6849,58.4757,58.5193,99962.0
2019-02-07 13:00:00,67.1,67.38,67.1,67.3,100265.0,58.5105,58.7547,58.5105,58.6849,100265.0
2019-02-07 13:30:00,67.3,67.5,67.29,67.45,148677.0,58.6849,58.8593,58.6762,58.8157,148677.0
2019-02-07 14:00:00,67.44,67.44,67.18,67.39,138028.0,58.807,58.807,58.5803,58.7634,138028.0
2019-02-07 14:30:00,67.39,67.41,67.27,67.32,133550.0,58.7634,58.7809,58.6588,58.7024,133550.0
2019-02-07 15:00:00,67.33,67.45,67.27,67.44,195175.0,58.7111,58.8157,58.6588,58.807,195175.0
2019-02-07 15:30:00,67.45,67.75,67.32,67.73,493101.0,58.8157,59.0773,58.7024,59.0599,493101.0
2019-02-08 09:30:00,67.3,67.71,67.3,67.55,88157.0,58.6849,59.0425,58.6849,58.9029,88157.0
2019-02-08 10:00:00,67.52,67.59,67.42,67.54,67317.0,58.8768,58.9378,58.7896,58.8942,67317.0
2019-02-08 10:30:00,67.56,67.6,67.21,67.26,154523.0,58.9117,58.9465,58.6065,58.6501,154523.0
2019-02-08 11:00:00,67.26,67.67,67.22,67.64,124307.0,58.6501,59.0076,58.6152,58.9814,124307.0
2019-02-08 11:30:00,67.64,67.98,67.62,67.96,105082.0,58.9814,59.2779,58.964,59.2605,105082.0
2019-02-08 12:00:00,67.96,68.08,67.93,68.03,112471.0,59.2605,59.3651,59.2343,59.3215,112471.0
2019-02-08 12:30:00,68.03,68.17,68.02,68.09,124855.0,59.3215,59.4436,59.3128,59.3738,124855.0
2019-02-08 13:00:00,68.09,68.15,67.96,67.96,104986.0,59.3738,59.4261,59.2605,59.2605,104986.0
2019-02-08 13:30:00,67.96,68.05,67.95,68.02,100511.0,59.2605,59.3389,59.2517,59.3128,100511.0
2019-02-08 14:00:00,68.02,68.2,68.0,68.12,135087.0,59.3128,59.4697,59.2953,59.4,135087.0
2019-02-08 14:30:00,68.12,68.18,67.98,68.0,129783.0,59.4,59.4523,59.2779,59.2953,129783.0
2019-02-08 15:00:00,67.99,68.12,67.95,68.04,116369.0,59.2866,59.4,59.2517,59.3302,116369.0
2019-02-08 15:30:00,68.04,68.37,68.01,68.37,395540.0,59.3302,59.618,59.3041,59.618,395540.0
2019-02-11 09:30:00,68.46,68.67,68.22,68.32,198379.0,59.6965,59.8796,59.4872,59.5744,198379.0
2019-02-11 10:00:00,68.3,68.36,68.02,68.3,185874.0,59.5569,59.6093,59.3128,59.5569,185874.0
2019-02-11 10:30:00,68.31,68.7,68.24,68.6,163940.0,59.5657,59.9057,59.5046,59.8185,163940.0
2019-02-11 11:00:00,68.6,68.78,68.53,68.7,161444.0,59.8185,59.9755,59.7575,59.9057,161444.0
2019-02-11 11:30:00,68.7,68.74,68.52,68.58,209464.0,59.9057,59.9406,59.7488,59.8011,209464.0
2019-02-11 12:00:00,68.59,68.74,68.53,68.71,115335.0,59.8098,59.9406,59.7575,59.9144,115335.0
2019-02-11 12:30:00,68.7,68.74,68.62,68.62,106558.0,59.9057,59.9406,59.836,59.836,106558.0
2019-02-11 13:00:00,68.62,68.63,68.49,68.51,145065.0,59.836,59.8447,59.7226,59.7401,145065.0
2019-02-11 13:30:00,68.5,68.58,68.48,68.56,103287.0,59.7313,59.8011,59.7139,59.7837,103287.0
2019-02-11 14:00:00,68.56,68.62,68.5,68.59,295456.0,59.7837,59.836,59.7313,59.8098,295456.0
2019-02-11 14:30:00,68.59,68.86,68.58,68.86,129828.0,59.8098,60.0452,59.8011,60.0452,129828.0
2019-02-11 15:00:00,68.86,69.0,68.81,69.0,249572.0,60.0452,60.1673,60.0016,60.1673,249572.0
2019-02-11 15:30:00,69.0,69.22,68.85,69.15,870501.0,60.1673,60.3592,60.0365,60.2981,870501.0
2019-02-12 09:30:00,69.56,69.92,69.5,69.68,223439.0,60.6556,60.9696,60.6033,60.7603,223439.0
2019-02-12 10:00:00,69.68,69.99,69.68,69.91,354545.0,60.7603,61.0306,60.7603,60.9608,354545.0
2019-02-12 10:30:00,69.91,69.97,69.71,69.89,263137.0,60.9608,61.0132,60.7864,60.9434,263137.0
2019-02-12 11:00:00,69.88,70.02,69.65,69.69,355636.0,60.9347,61.0568,60.7341,60.769,355636.0
2019-02-12 11:30:00,69.69,69.71,69.51,69.58,323026.0,60.769,60.7864,60.612,60.6731,323026.0
2019-02-12 12:00:00,69.58,69.64,69.51,69.52,199955.0,60.6731,60.7254,60.612,60.6208,199955.0
2019-02-12 12:30:00,69.53,69.6,69.45,69.45,249016.0,60.6295,60.6905,60.5597,60.5597,249016.0
2019-02-12 13:00:00,69.45,69.5,69.41,69.5,162759.0,60.5597,60.6033,60.5248,60.6033,162759.0
2019-02-12 13:30:00,69.5,69.52,69.28,69.45,271945.0,60.6033,60.6208,60.4115,60.5597,271945.0
2019-02-12 14:00:00,69.45,69.52,69.37,69.39,232405.0,60.5597,60.6208,60.49,60.5074,232405.0
2019-02-12 14:30:00,69.39,69.45,69.32,69.35,279319.0,60.5074,60.5597,60.4464,60.4725,279319.0
2019-02-12 15:00:00,69.36,69.45,69.34,69.4,281210.0,60.4812,60.5597,60.4638,60.5161,281210.0
2019-02-12 15:30:00,69.39,69.43,69.25,69.27,633017.0,60.5074,60.5423,60.3853,60.4028,633017.0
2019-02-13 09:30:00,70.0,71.0,69.68,70.69,541565.0,61.0393,61.9113,60.7603,61.641,541565.0
2019-02-13 10:00:00,70.69,70.76,70.48,70.64,264641.0,61.641,61.702,61.4579,61.5974,264641.0
2019-02-13 10:30:00,70.64,70.77,70.5,70.61,259856.0,61.5974,61.7107,61.4753,61.5712,259856.0
2019-02-13 11:00:00,70.61,70.73,70.48,70.49,204813.0,61.5712,61.6759,61.4579,61.4666,204813.0
2019-02-13 11:30:00,70.49,70.8,70.39,70.77,303198.0,61.4666,61.7369,61.3794,61.7107,303198.0
2019-02-13 12:00:00,70.78,70.8,70.62,70.64,166349.0,61.7195,61.7369,61.58,61.5974,166349.0
2019-02-13 12:30:00,70.64,70.8,70.59,70.7,216595.0,61.5974,61.7369,61.5538,61.6497,216595.0
2019-02-13 13:00:00,70.7,70.8,70.63,70.77,150498.0,61.6497,61.7369,61.5887,61.7107,150498.0
2019-02-13 13:30:00,70.77,70.81,70.73,70.77,121104.0,61.7107,61.7456,61.6759,61.7107,121104.0
2019-02-13 14:00:00,70.77,70.8,70.65,70.79,133236.0,61.7107,61.7369,61.6061,61.7282,133236.0
2019-02-13 14:30:00,70.79,70.81,70.72,70.78,190097.0,61.7282,61.7456,61.6672,61.7195,190097.0
2019-02-13 15:00:00,70.78,70.92,70.75,70.92,297364.0,61.7195,61.8415,61.6933,61.8415,297364.0
2019-02-13 15:30:00,70.92,70.93,70.63,70.79,652262.0,61.8415,61.8503,61.5887,61.7282,652262.0
2019-02-14 09:30:00,70.31,70.5,69.81,70.11,152379.0,61.3096,61.4753,60.8736,61.1352,152379.0
2019-02-14 10:00:00,70.08,70.49,70.06,70.48,173862.0,61.1091,61.4666,61.0916,61.4579,173862.0
2019-02-14 10:30:00,70.48,70.63,70.27,70.38,185168.0,61.4579,61.5887,61.2748,61.3707,185168.0
2019-02-14 11:00:00,70.38,70.59,70.3,70.55,128247.0,61.3707,61.5538,61.3009,61.5189,128247.0
2019-02-14 11:30:00,70.56,70.64,70.43,70.63,122859.0,61.5276,61.5974,61.4143,61.5887,122859.0
2019-02-14 12:00:00,70.63,70.9,70.59,70.82,151223.0,61.5887,61.8241,61.5538,61.7543,151223.0
2019-02-14 12:30:00,70.82,70.87,70.75,70.76,103344.0,61.7543,61.7979,61.6933,61.702,103344.0
2019-02-14 13:00:00,70.75,70.86,70.69,70.84,99176.0,61.6933,61.7892,61.641,61.7718,99176.0
2019-02-14 13:30:00,70.84,70.9,70.81,70.89,82110.0,61.7718,61.8241,61.7456,61.8154,82110.0
2019-02-14 14:00:00,70.89,71.0,70.86,70.98,109594.0,61.8154,61.9113,61.7892,61.8939,109594.0
2019-02-14 14:30:00,70.98,71.03,70.78,70.84,152791.0,61.8939,61.9375,61.7195,61.7718,152791.0
2019-02-14 15:00:00,70.85,71.02,70.78,70.92,199452.0,61.7805,61.9287,61.7195,61.8415,199452.0
2019-02-14 15:30:00,70.93,71.08,70.64,70.68,598584.0,61.8503,61.9811,61.5974,61.6323,598584.0
2019-02-15 09:30:00,71.4,71.77,71.25,71.34,302119.0,62.2601,62.5827,62.1293,62.2078,302119.0
2019-02-15 10:00:00,71.34,71.45,71.17,71.32,124529.0,62.2078,62.3037,62.0595,62.1903,124529.0
2019-02-15 10:30:00,71.32,71.36,71.19,71.21,122885.0,62.1903,62.2252,62.077,62.0944,122885.0
2019-02-15 11:00:00,71.22,71.31,71.13,71.26,95099.0,62.1031,62.1816,62.0247,62.138,95099.0
2019-02-15 11:30:00,71.25,71.39,71.17,71.39,75347.0,62.1293,62.2514,62.0595,62.2514,75347.0
2019-02-15 12:00:00,71.4,71.44,71.26,71.37,77634.0,62.2601,62.295,62.138,62.2339,77634.0
2019-02-15 12:30:00,71.37,71.48,71.33,71.36,69429.0,62.2339,62.3299,62.1991,62.2252,69429.0
2019-02-15 13:00:00,71.34,71.38,71.19,71.19,92047.0,62.2078,62.2427,62.077,62.077,92047.0
2019-02-15 13:30:00,71.2,71.23,71.16,71.2,117306.0,62.0857,62.1119,62.0508,62.0857,117306.0
2019-02-15 14:00:00,71.21,71.24,71.05,71.18,136517.0,62.0944,62.1206,61.9549,62.0683,136517.0
2019-02-15 14:30:00,71.18,71.3,71.15,71.28,118533.0,62.0683,62.1729,62.0421,62.1555,118533.0
2019-02-15 15:00:00,71.27,71.27,71.1,71.12,160433.0,62.1467,62.1467,61.9985,62.0159,160433.0
2019-02-15 15:30:00,71.13,71.39,71.11,71.27,799884.0,62.0247,62.2514,62.0072,62.1467,799884.0
2019-02-19 09:30:00,71.22,71.46,71.17,71.42,177793.0,62.1031,62.3124,62.0595,62.2775,177793.0
2019-02-19 10:00:00,71.43,71.65,71.42,71.55,140847.0,62.2863,62.4781,62.2775,62.3909,140847.0
2019-02-19 10:30:00,71.55,71.56,71.31,71.33,128088.0,62.3909,62.3996,62.1816,62.1991,128088.0
2019-02-19 11:00:00,71.33,71.48,71.33,71.42,95724.0,62.1991,62.3299,62.1991,62.2775,95724.0
2019-02-19 11:30:00,71.41,71.85,71.4,71.84,108169.0,62.2688,62.6525,62.2601,62.6438,108169.0
2019-02-19 12:00:00,71.83,71.84,71.74,71.79,72379.0,62.6351,62.6438,62.5566,62.6002,72379.0
2019-02-19 12:30:00,71.81,71.85,71.76,71.82,68470.0,62.6176,62.6525,62.574,62.6263,68470.0
2019-02-19 13:00:00,71.82,71.85,71.71,71.83,55577.0,62.6263,62.6525,62.5304,62.6351,55577.0
2019-02-19 13:30:00,71.82,71.86,71.78,71.8,53055.0,62.6263,62.6612,62.5915,62.6089,53055.0
2019-02-19 14:00:00,71.79,71.93,71.78,71.89,70625.0,62.6002,62.7223,62.5915,62.6874,70625.0
2019-02-19 14:30:00,71.9,72.05,71.9,72.02,130847.0,62.6961,62.8269,62.6961,62.8007,130847.0
2019-02-19 15:00:00,72.03,72.03,71.9,71.93,87076.0,62.8095,62.8095,62.6961,62.7223,87076.0
2019-02-19 15:30:00,71.92,72.05,71.8,71.83,365704.0,62.7135,62.8269,62.6089,62.6351,365704.0
2019-02-20 09:30:00,72.05,72.05,71.7,71.84,165638.0,62.8269,62.8269,62.5217,62.6438,165638.0
2019-02-20 10:00:00,71.83,71.88,71.68,71.78,96640.0,62.6351,62.6787,62.5043,62.5915,96640.0
2019-02-20 10:30:00,71.78,71.95,71.75,71.89,96085.0,62.5915,62.7397,62.5653,62.6874,96085.0
2019-02-20 11:00:00,71.88,72.03,71.88,71.89,63829.0,62.6787,62.8095,62.6787,62.6874,63829.0
2019-02-20 11:30:00,71.89,72.11,71.82,72.01,142421.0,62.6874,62.8792,62.6263,62.792,142421.0
2019-02-20 12:00:00,72.02,72.11,72.0,72.04,152955.0,62.8007,62.8792,62.7833,62.8182,152955.0
2019-02-20 12:30:00,72.04,72.22,72.02,72.22,182760.0,62.8182,62.9751,62.8007,62.9751,182760.0
2019-02-20 13:00:00,72.22,72.27,72.16,72.23,120148.0,62.9751,63.0187,62.9228,62.9839,120148.0
2019-02-20 13:30:00,72.23,72.27,72.16,72.22,150845.0,62.9839,63.0187,62.9228,62.9751,150845.0
2019-02-20 14:00:00,72.21,72.33,71.92,72.1,252934.0,62.9664,63.0711,62.7135,62.8705,252934.0
2019-02-20 14:30:00,72.11,72.36,72.11,72.31,229801.0,62.8792,63.0972,62.8792,63.0536,229801.0
2019-02-20 15:00:00,72.3,72.46,72.3,72.41,285404.0,63.0449,63.1844,63.0449,63.1408,285404.0
2019-02-20 15:30:00,72.4,72.48,72.28,72.48,487971.0,63.1321,63.2019,63.0275,63.2019,487971.0
2019-02-21 09:30:00,72.48,72.66,72.27,72.65,153601.0,63.2019,63.3588,63.0187,63.3501,153601.0
2019-02-21 10:00:00,72.65,72.69,72.47,72.5,266937.0,63.3501,63.385,63.1931,63.2193,266937.0
2019-02-21 10:30:00,72.5,72.6,72.24,72.24,199260.0,63.2193,63.3065,62.9926,62.9926,199260.0
2019-02-21 11:00:00,72.25,72.38,72.14,72.16,245280.0,63.0013,63.1147,62.9054,62.9228,245280.0
2019-02-21 11:30:00,72.15,72.39,72.08,72.33,149529.0,62.9141,63.1234,62.8531,63.0711,149529.0
2019-02-21 12:00:00,72.34,72.36,72.23,72.24,99152.0,63.0798,63.0972,62.9839,62.9926,99152.0
2019-02-21 12:30:00,72.24,72.32,72.16,72.25,108378.0,62.9926,63.0623,62.9228,63.0013,108378.0
2019-02-21 13:00:00,72.26,72.28,72.17,72.21,145197.0,63.01,63.0275,62.9315,62.9664,145197.0
2019-02-21 13:30:00,72.21,72.28,72.15,72.2,138383.0,62.9664,63.0275,62.9141,62.9577,138383.0
2019-02-21 14:00:00,72.19,72.22,72.01,72.06,156925.0,62.949,62.9751,62.792,62.8356,156925.0
2019-02-21 14:30:00,72.07,72.12,71.83,71.92,170125.0,62.8443,62.8879,62.6351,62.7135,170125.0
2019-02-21 15:00:00,71.91,71.99,71.89,71.92,187377.0,62.7048,62.7746,62.6874,62.7135,187377.0
2019-02-21 15:30:00,71.92,72.12,71.83,72.1,497670.0,62.7135,62.8879,62.6351,62.8705,497670.0
2019-02-22 09:30:00,72.24,72.37,71.96,72.05,168960.0,62.9926,63.1059,62.7484,62.8269,168960.0
2019-02-22 10:00:00,72.05,72.32,72.04,72.31,205789.0,62.8269,63.0623,62.8182,63.0536,205789.0
2019-02-22 10:30:00,72.32,72.45,72.3,72.36,122340.0,63.0623,63.1757,63.0449,63.0972,122340.0
2019-02-22 11:00:00,72.37,72.5,72.3,72.44,94735.0,63.1059,63.2193,63.0449,63.167,94735.0
2019-02-22 11:30:00,72.45,72.48,72.29,72.37,91701.0,63.1757,63.2019,63.0362,63.1059,91701.0
2019-02-22 12:00:00,72.37,72.51,72.34,72.43,106644.0,63.1059,63.228,63.0798,63.1583,106644.0
2019-02-22 12:30:00,72.43,72.51,72.35,72.45,112188.0,63.1583,63.228,63.0885,63.1757,112188.0
2019-02-22 13:00:00,72.46,72.47,72.36,72.42,140691.0,63.1844,63.1931,63.0972,63.1495,140691.0
2019-02-22 13:30:00,72.42,72.44,72.32,72.35,114828.0,63.1495,63.167,63.0623,63.0885,114828.0
2019-02-22 14:00:00,72.34,72.44,72.33,72.35,100378.0,63.0798,63.167,63.0711,63.0885,100378.0
2019-02-22 14:30:00,72.35,72.37,72.23,72.24,136920.0,63.0885,63.1059,62.9839,62.9926,136920.0
2019-02-22 15:00:00,72.22,72.44,72.22,72.39,114763.0,62.9751,63.167,62.9751,63.1234,114763.0
2019-02-22 15:30:00,72.39,72.42,72.25,72.29,525201.0,63.1234,63.1495,63.0013,63.0362,525201.0
2019-02-25 09:30:00,72.53,72.7,72.1,72.43,165171.0,63.2455,63.3937,62.8705,63.1583,165171.0
2019-02-25 10:00:00,72.44,72.71,72.39,72.57,101989.0,63.167,63.4024,63.1234,63.2803,101989.0
2019-02-25 10:30:00,72.6,72.78,72.57,72.74,88529.0,63.3065,63.4635,63.2803,63.4286,88529.0
2019-02-25 11:00:00,72.74,72.78,72.61,72.67,78656.0,63.4286,63.4635,63.3152,63.3675,78656.0
2019-02-25 11:30:00,72.66,72.77,72.61,72.73,105802.0,63.3588,63.4547,63.3152,63.4199,105802.0
2019-02-25 12:00:00,72.74,72.93,72.74,72.86,161207.0,63.4286,63.5942,63.4286,63.5332,161207.0
2019-02-25 12:30:00,72.85,72.86,72.69,72.75,115835.0,63.5245,63.5332,63.385,63.4373,115835.0
2019-02-25 13:00:00,72.74,72.84,72.74,72.81,72042.0,63.4286,63.5158,63.4286,63.4896,72042.0
2019-02-25 13:30:00,72.82,72.84,72.71,72.77,63829.0,63.4983,63.5158,63.4024,63.4547,63829.0
2019-02-25 14:00:00,72.77,72.86,72.63,72.65,122947.0,63.4547,63.5332,63.3327,63.3501,122947.0
2019-02-25 14:30:00,72.65,72.72,72.57,72.59,116639.0,63.3501,63.4111,63.2803,63.2978,116639.0
2019-02-25 15:00:00,72.6,72.66,72.49,72.5,119619.0,63.3065,63.3588,63.2106,63.2193,119619.0
2019-02-25 15:30:00,72.49,72.82,72.49,72.73,436033.0,63.2106,63.4983,63.2106,63.4199,436033.0
2019-02-26 09:30:00,72.41,72.69,72.29,72.53,190869.0,63.1408,63.385,63.0362,63.2455,190869.0
2019-02-26 10:00:00,72.54,72.78,72.51,72.66,143959.0,63.2542,63.4635,63.228,63.3588,143959.0
2019-02-26 10:30:00,72.66,72.76,72.61,72.66,136815.0,63.3588,63.446,63.3152,63.3588,136815.0
2019-02-26 11:00:00,72.66,72.95,72.65,72.72,142519.0,63.3588,63.6117,63.3501,63.4111,142519.0
2019-02-26 11:30:00,72.72,72.79,72.45,72.45,162638.0,63.4111,63.4722,63.1757,63.1757,162638.0
2019-02-26 12:00:00,72.45,72.47,72.39,72.4,154812.0,63.1757,63.1931,63.1234,63.1321,154812.0
2019-02-26 12:30:00,72.4,72.45,72.27,72.27,99941.0,63.1321,63.1757,63.0187,63.0187,99941.0
2019-02-26 13:00:00,72.27,72.32,72.17,72.21,96736.0,63.0187,63.0623,62.9315,62.9664,96736.0
2019-02-26 13:30:00,72.21,72.32,72.19,72.23,81389.0,62.9664,63.0623,62.949,62.9839,81389.0
2019-02-26 14:00:00,72.24,72.39,72.24,72.34,119582.0,62.9926,63.1234,62.9926,63.0798,119582.0
2019-02-26 14:30:00,72.34,72.56,72.34,72.56,79112.0,63.0798,63.2716,63.0798,63.2716,79112.0
2019-02-26 15:00:00,72.56,72.63,72.43,72.56,152823.0,63.2716,63.3327,63.1583,63.2716,152823.0
2019-02-26 15:30:00,72.56,72.57,72.3,72.33,335743.0,63.2716,63.2803,63.0449,63.0711,335743.0
2019-02-27 09:30:00,72.16,72.8,72.07,72.67,147224.0,62.9228,63.4809,62.8443,63.3675,147224.0
2019-02-27 10:00:00,72.66,72.69,72.42,72.6,212185.0,63.3588,63.385,63.1495,63.3065,212185.0
2019-02-27 10:30:00,72.61,72.75,72.55,72.66,95934.0,63.3152,63.4373,63.2629,63.3588,95934.0
2019-02-27 11:00:00,72.65,72.83,72.58,72.79,102372.0,63.3501,63.507,63.2891,63.4722,102372.0
2019-02-27 11:30:00,72.8,72.82,72.63,72.65,106712.0,63.4809,63.4983,63.3327,63.3501,106712.0
2019-02-27 12:00:00,72.66,72.73,72.62,72.71,49430.0,63.3588,63.4199,63.3239,63.4024,49430.0
2019-02-27 12:30:00,72.72,72.98,72.69,72.9,176059.0,63.4111,63.6378,63.385,63.5681,176059.0
2019-02-27 13:00:00,72.9,72.92,72.82,72.83,94178.0,63.5681,63.5855,63.4983,63.507,94178.0
2019-02-27 13:30:00,72.83,72.83,72.7,72.72,163610.0,63.507,63.507,63.3937,63.4111,163610.0
2019-02-27 14:00:00,72.71,72.87,72.68,72.74,112076.0,63.4024,63.5419,63.3763,63.4286,112076.0
2019-02-27 14:30:00,72.73,72.8,72.7,72.74,132372.0,63.4199,63.4809,63.3937,63.4286,132372.0
2019-02-27 15:00:00,72.74,72.89,72.73,72.82,182886.0,63.4286,63.5594,63.4199,63.4983,182886.0
2019-02-27 15:30:00,72.8,72.84,72.65,72.71,435972.0,63.4809,63.5158,63.3501,63.4024,435972.0
2019-02-28 09:30:00,72.8,72.91,72.58,72.89,148267.0,63.4809,63.5768,63.2891,63.5594,148267.0
2019-02-28 10:00:00,72.89,73.04,72.73,72.89,175154.0,63.5594,63.6902,63.4199,63.5594,175154.0
2019-02-28 10:30:00,72.9,72.92,72.69,72.83,84054.0,63.5681,63.5855,63.385,63.507,84054.0
2019-02-28 11:00:00,72.83,72.92,72.81,72.92,161496.0,63.507,63.5855,63.4896,63.5855,161496.0
2019-02-28 11:30:00,72.92,72.92,72.8,72.84,165352.0,63.5855,63.5855,63.4809,63.5158,165352.0
2019-02-28 12:00:00,72.84,73.19,72.83,73.16,140127.0,63.5158,63.821,63.507,63.7948,140127.0
2019-02-28 12:30:00,73.17,73.35,73.04,73.34,89669.0,63.8035,63.9605,63.6902,63.9518,89669.0
2019-02-28 13:00:00,73.34,73.42,73.22,73.22,145468.0,63.9518,64.0215,63.8471,63.8471,145468.0
2019-02-28 13:30:00,73.23,73.32,73.19,73.2,65237.0,63.8558,63.9343,63.821,63.8297,65237.0
2019-02-28 14:00:00,73.21,73.23,73.18,73.22,101435.0,63.8384,63.8558,63.8122,63.8471,101435.0
2019-02-28 14:30:00,73.22,73.22,73.03,73.05,146744.0,63.8471,63.8471,63.6814,63.6989,146744.0
2019-02-28 15:00:00,73.06,73.19,73.02,73.15,157429.0,63.7076,63.821,63.6727,63.7861,157429.0
2019-02-28 15:30:00,73.15,73.31,72.87,72.91,493568.0,63.7861,63.9256,63.5419,63.5768,493568.0
2019-03-01 09:30:00,73.44,73.78,72.9,72.9,182647.0,64.039,64.3354,63.5681,63.5681,182647.0
2019-03-01 10:00:00,72.9,73.0,72.73,72.81,148821.0,63.5681,63.6553,63.4199,63.4896,148821.0
2019-03-01 10:30:00,72.82,72.99,72.73,72.84,203395.0,63.4983,63.6466,63.4199,63.5158,203395.0
2019-03-01 11:00:00,72.84,72.92,72.79,72.85,130140.0,63.5158,63.5855,63.4722,63.5245,130140.0
2019-03-01 11:30:00,72.86,72.91,72.68,72.76,120200.0,63.5332,63.5768,63.3763,63.446,120200.0
2019-03-01 12:00:00,72.76,72.99,72.72,72.94,323425.0,63.446,63.6466,63.4111,63.603,323425.0
2019-03-01 12:30:00,72.93,73.02,72.87,73.0,133084.0,63.5942,63.6727,63.5419,63.6553,133084.0
2019-03-01 13:00:00,73.0,73.07,72.9,72.91,108532.0,63.6553,63.7163,63.5681,63.5768,108532.0
2019-03-01 13:30:00,72.92,72.99,72.85,72.92,95025.0,63.5855,63.6466,63.5245,63.5855,95025.0
2019-03-01 14:00:00,72.93,73.16,72.86,73.13,92058.0,63.5942,63.7948,63.5332,63.7686,92058.0
2019-03-01 14:30:00,73.13,73.19,73.08,73.15,124320.0,63.7686,63.821,63.725,63.7861,124320.0
2019-03-01 15:00:00,73.16,73.17,73.07,73.15,89222.0,63.7948,63.8035,63.7163,63.7861,89222.0
2019-03-01 15:30:00,73.15,73.2,72.97,73.02,600690.0,63.7861,63.8297,63.6291,63.6727,600690.0
2019-03-04 09:30:00,73.19,73.56,73.05,73.51,162074.0,63.821,64.1436,63.6989,64.1,162074.0
2019-03-04 10:00:00,73.51,73.69,73.46,73.62,134820.0,64.1,64.257,64.0564,64.1959,134820.0
2019-03-04 10:30:00,73.64,73.66,73.23,73.33,147597.0,64.2134,64.2308,63.8558,63.943,147597.0
2019-03-04 11:00:00,73.31,73.32,72.88,72.88,100300.0,63.9256,63.9343,63.5506,63.5506,100300.0
2019-03-04 11:30:00,72.86,72.87,72.24,72.33,142531.0,63.5332,63.5419,62.9926,63.0711,142531.0
2019-03-04 12:00:00,72.33,72.54,72.15,72.34,122520.0,63.0711,63.2542,62.9141,63.0798,122520.0
2019-03-04 12:30:00,72.34,72.36,72.06,72.17,101948.0,63.0798,63.0972,62.8356,62.9315,101948.0
2019-03-04 13:00:00,72.17,72.27,72.06,72.24,83063.0,62.9315,63.0187,62.8356,62.9926,83063.0
2019-03-04 13:30:00,72.24,72.38,72.22,72.37,69012.0,62.9926,63.1147,62.9751,63.1059,69012.0
2019-03-04 14:00:00,72.37,72.61,72.37,72.61,98377.0,63.1059,63.3152,63.1059,63.3152,98377.0
2019-03-04 14:30:00,72.62,72.68,72.51,72.54,100106.0,63.3239,63.3763,63.228,63.2542,100106.0
2019-03-04 15:00:00,72.54,72.55,72.32,72.42,123674.0,63.2542,63.2629,63.0623,63.1495,123674.0
2019-03-04 15:30:00,72.42,72.74,72.38,72.72,448361.0,63.1495,63.4286,63.1147,63.4111,448361.0
2019-03-05 09:30:00,72.77,72.87,72.61,72.76,129110.0,63.4547,63.5419,63.3152,63.446,129110.0
2019-03-05 10:00:00,72.77,72.98,72.53,72.65,116758.0,63.4547,63.6378,63.2455,63.3501,116758.0
2019-03-05 10:30:00,72.66,72.73,72.39,72.49,64774.0,63.3588,63.4199,63.1234,63.2106,64774.0
2019-03-05 11:00:00,72.49,72.67,72.44,72.62,54402.0,63.2106,63.3675,63.167,63.3239,54402.0
2019-03-05 11:30:00,72.62,72.73,72.44,72.52,74119.0,63.3239,63.4199,63.167,63.2367,74119.0
2019-03-05 12:00:00,72.51,72.57,72.39,72.49,71569.0,63.228,63.2803,63.1234,63.2106,71569.0
2019-03-05 12:30:00,72.49,72.62,72.44,72.62,43519.0,63.2106,63.3239,63.167,63.3239,43519.0
2019-03-05 13:00:00,72.61,72.69,72.59,72.62,43996.0,63.3152,63.385,63.2978,63.3239,43996.0
2019-03-05 13:30:00,72.61,72.73,72.58,72.68,45997.0,63.3152,63.4199,63.2891,63.3763,45997.0
2019-03-05 14:00:00,72.68,72.8,72.66,72.75,54905.0,63.3763,63.4809,63.3588,63.4373,54905.0
2019-03-05 14:30:00,72.76,72.79,72.66,72.76,54665.0,63.446,63.4722,63.3588,63.446,54665.0
2019-03-05 15:00:00,72.75,72.75,72.51,72.51,82687.0,63.4373,63.4373,63.228,63.228,82687.0
2019-03-05 15:30:00,72.52,72.66,72.47,72.5,300049.0,63.2367,63.3588,63.1931,63.2193,300049.0
2019-03-06 09:30:00,72.58,72.82,72.43,72.72,127114.0,63.2891,63.4983,63.1583,63.4111,127114.0
2019-03-06 10:00:00,72.72,72.74,72.51,72.52,78268.0,63.4111,63.4286,63.228,63.2367,78268.0
2019-03-06 10:30:00,72.53,72.74,72.44,72.68,98415.0,63.2455,63.4286,63.167,63.3763,98415.0
2019-03-06 11:00:00,72.68,72.74,72.51,72.52,60339.0,63.3763,63.4286,63.228,63.2367,60339.0
2019-03-06 11:30:00,72.52,72.62,72.39,72.43,69881.0,63.2367,63.3239,63.1234,63.1583,69881.0
2019-03-06 12:00:00,72.42,72.47,72.21,72.22,74949.0,63.1495,63.1931,62.9664,62.9751,74949.0
2019-03-06 12:30:00,72.22,72.38,72.21,72.21,106990.0,62.9751,63.1147,62.9664,62.9664,106990.0
2019-03-06 13:00:00,72.22,72.25,72.15,72.17,77163.0,62.9751,63.0013,62.9141,62.9315,77163.0
2019-03-06 13:30:00,72.19,72.25,72.09,72.22,124925.0,62.949,63.0013,62.8618,62.9751,124925.0
2019-03-06 14:00:00,72.22,72.27,72.14,72.15,144429.0,62.9751,63.0187,62.9054,62.9141,144429.0
2019-03-06 14:30:00,72.15,72.2,72.07,72.13,111913.0,62.9141,62.9577,62.8443,62.8967,111913.0
2019-03-06 15:00:00,72.12,72.2,71.83,71.89,270227.0,62.8879,62.9577,62.6351,62.6874,270227.0
2019-03-06 15:30:00,71.88,72.03,71.87,71.93,320437.0,62.6787,62.8095,62.6699,62.7223,320437.0
2019-03-07 09:30:00,71.92,71.99,71.49,71.73,189619.0,62.7135,62.7746,62.3386,62.5479,189619.0
2019-03-07 10:00:00,71.72,71.84,71.57,71.72,101183.0,62.5391,62.6438,62.4083,62.5391,101183.0
2019-03-07 10:30:00,71.72,72.3,71.7,72.2,329517.0,62.5391,63.0449,62.5217,62.9577,329517.0
2019-03-07 11:00:00,72.2,72.27,72.0,72.09,183273.0,62.9577,63.0187,62.7833,62.8618,183273.0
2019-03-07 11:30:00,72.1,72.27,72.1,72.2,91254.0,62.8705,63.0187,62.8705,62.9577,91254.0
2019-03-07 12:00:00,72.2,72.26,72.09,72.17,115945.0,62.9577,63.01,62.8618,62.9315,115945.0
2019-03-07 12:30:00,72.17,72.42,72.1,72.34,169108.0,62.9315,63.1495,62.8705,63.0798,169108.0
2019-03-07 13:00:00,72.34,72.4,72.27,72.4,59507.0,63.0798,63.1321,63.0187,63.1321,59507.0
2019-03-07 13:30:00,72.39,72.55,72.33,72.4,104723.0,63.1234,63.2629,63.0711,63.1321,104723.0
2019-03-07 14:00:00,72.4,72.45,72.15,72.17,88166.0,63.1321,63.1757,62.9141,62.9315,88166.0
2019-03-07 14:30:00,72.19,72.2,71.89,71.96,170435.0,62.949,62.9577,62.6874,62.7484,170435.0
2019-03-07 15:00:00,71.96,72.3,71.93,72.14,284723.0,62.7484,63.0449,62.7223,62.9054,284723.0
2019-03-07 15:30:00,72.14,72.32,72.13,72.23,423076.0,62.9054,63.0623,62.8967,62.9839,423076.0
2019-03-08 09:30:00,71.72,72.25,71.7,72.24,160311.0,62.5391,63.0013,62.5217,62.9926,160311.0
2019-03-08 10:00:00,72.23,72.43,72.1,72.21,280521.0,62.9839,63.1583,62.8705,62.9664,280521.0
2019-03-08 10:30:00,72.21,72.33,72.08,72.17,143540.0,62.9664,63.0711,62.8531,62.9315,143540.0
2019-03-08 11:00:00,72.17,72.32,72.1,72.28,89406.0,62.9315,63.0623,62.8705,63.0275,89406.0
2019-03-08 11:30:00,72.27,72.29,72.16,72.18,103478.0,63.0187,63.0362,62.9228,62.9403,103478.0
2019-03-08 12:00:00,72.18,72.21,72.04,72.12,77183.0,62.9403,62.9664,62.8182,62.8879,77183.0
2019-03-08 12:30:00,72.11,72.14,71.98,72.02,127232.0,62.8792,62.9054,62.7659,62.8007,127232.0
2019-03-08 13:00:00,72.01,72.08,71.98,72.03,63576.0,62.792,62.8531,62.7659,62.8095,63576.0
2019-03-08 13:30:00,72.03,72.2,71.99,72.09,68772.0,62.8095,62.9577,62.7746,62.8618,68772.0
2019-03-08 14:00:00,72.12,72.16,72.04,72.1,59874.0,62.8879,62.9228,62.8182,62.8705,59874.0
2019-03-08 14:30:00,72.1,72.28,72.09,72.19,63256.0,62.8705,63.0275,62.8618,62.949,63256.0
2019-03-08 15:00:00,72.19,72.26,72.1,72.12,84355.0,62.949,63.01,62.8705,62.8879,84355.0
2019-03-08 15:30:00,72.12,72.4,72.02,72.27,427824.0,62.8879,63.1321,62.8007,63.0187,427824.0
2019-03-11 09:30:00,72.49,72.63,72.29,72.57,191543.0,63.2106,63.3327,63.0362,63.2803,191543.0
2019-03-11 10:00:00,72.57,72.59,72.46,72.58,69215.0,63.2803,63.2978,63.1844,63.2891,69215.0
2019-03-11 10:30:00,72.59,72.68,72.56,72.58,195172.0,63.2978,63.3763,63.2716,63.2891,195172.0
2019-03-11 11:00:00,72.55,72.62,72.48,72.62,112849.0,63.2629,63.3239,63.2019,63.3239,112849.0
2019-03-11 11:30:00,72.62,72.76,72.56,72.75,57742.0,63.3239,63.446,63.2716,63.4373,57742.0
2019-03-11 12:00:00,72.75,72.77,72.59,72.61,41911.0,63.4373,63.4547,63.2978,63.3152,41911.0
2019-03-11 12:30:00,72.62,72.7,72.59,72.61,48682.0,63.3239,63.3937,63.2978,63.3152,48682.0
2019-03-11 13:00:00,72.62,72.74,72.6,72.74,77016.0,63.3239,63.4286,63.3065,63.4286,77016.0
2019-03-11 13:30:00,72.73,72.74,72.57,72.62,74393.0,63.4199,63.4286,63.2803,63.3239,74393.0
2019-03-11 14:00:00,72.61,72.69,72.57,72.67,44210.0,63.3152,63.385,63.2803,63.3675,44210.0
2019-03-11 14:30:00,72.67,72.73,72.59,72.64,64927.0,63.3675,63.4199,63.2978,63.3414,64927.0
2019-03-11 15:00:00,72.62,72.79,72.6,72.78,146981.0,63.3239,63.4722,63.3065,63.4635,146981.0
2019-03-11 15:30:00,72.79,72.93,72.76,72.85,289921.0,63.4722,63.5942,63.446,63.5245,289921.0
2019-03-12 09:30:00,73.0,73.23,72.93,73.1,156835.0,63.6553,63.8558,63.5942,63.7425,156835.0
2019-03-12 10:00:00,73.09,73.42,73.09,73.39,119976.0,63.7338,64.0215,63.7338,63.9954,119976.0
2019-03-12 10:30:00,73.39,73.46,73.3,73.39,131199.0,63.9954,64.0564,63.9169,63.9954,131199.0
2019-03-12 11:00:00,73.39,73.54,73.34,73.45,175752.0,63.9954,64.1262,63.9518,64.0477,175752.0
2019-03-12 11:30:00,73.45,73.71,73.42,73.71,121477.0,64.0477,64.2744,64.0215,64.2744,121477.0
2019-03-12 12:00:00,73.72,73.73,73.24,73.26,286067.0,64.2831,64.2918,63.8646,63.882,286067.0
2019-03-12 12:30:00,73.26,73.29,73.2,73.28,105559.0,63.882,63.9082,63.8297,63.8994,105559.0
2019-03-12 13:00:00,73.28,73.49,73.27,73.37,139725.0,63.8994,64.0826,63.8907,63.9779,139725.0
2019-03-12 13:30:00,73.38,73.48,73.32,73.46,83289.0,63.9866,64.0738,63.9343,64.0564,83289.0
2019-03-12 14:00:00,73.46,73.65,73.43,73.53,113383.0,64.0564,64.2221,64.0302,64.1174,113383.0
2019-03-12 14:30:00,73.53,73.62,73.51,73.61,109602.0,64.1174,64.1959,64.1,64.1872,109602.0
2019-03-12 15:00:00,73.61,73.68,73.55,73.62,206184.0,64.1872,64.2482,64.1349,64.1959,206184.0
2019-03-12 15:30:00,73.62,73.69,73.53,73.61,629392.0,64.1959,64.257,64.1174,64.1872,629392.0
2019-03-13 09:30:00,72.67,73.25,72.22,72.53,349085.0,63.3675,63.8733,62.9751,63.2455,349085.0
2019-03-13 10:00:00,72.55,73.19,72.53,73.17,243737.0,63.2629,63.821,63.2455,63.8035,243737.0
2019-03-13 10:30:00,73.15,73.3,72.88,72.97,167986.0,63.7861,63.9169,63.5506,63.6291,167986.0
2019-03-13 11:00:00,72.96,73.13,72.96,73.07,140185.0,63.6204,63.7686,63.6204,63.7163,140185.0
2019-03-13 11:30:00,73.08,73.1,72.79,72.94,109971.0,63.725,63.7425,63.4722,63.603,109971.0
2019-03-13 12:00:00,72.94,72.99,72.66,72.72,86149.0,63.603,63.6466,63.3588,63.4111,86149.0
2019-03-13 12:30:00,72.72,72.75,72.58,72.65,236007.0,63.4111,63.4373,63.2891,63.3501,236007.0
2019-03-13 13:00:00,72.65,72.8,72.58,72.73,102979.0,63.3501,63.4809,63.2891,63.4199,102979.0
2019-03-13 13:30:00,72.73,72.95,72.72,72.83,114198.0,63.4199,63.6117,63.4111,63.507,114198.0
2019-03-13 14:00:00,72.83,72.9,72.78,72.83,117881.0,63.507,63.5681,63.4635,63.507,117881.0
2019-03-13 14:30:00,72.83,72.86,72.63,72.79,204286.0,63.507,63.5332,63.3327,63.4722,204286.0
2019-03-13 15:00:00,72.8,72.8,72.46,72.5,189241.0,63.4809,63.4809,63.1844,63.2193,189241.0
2019-03-13 15:30:00,72.47,72.58,72.31,72.34,787362.0,63.1931,63.2891,63.0536,63.0798,787362.0
2019-03-14 09:30:00,72.31,72.48,71.95,72.39,114065.0,63.0536,63.2019,62.7397,63.1234,114065.0
2019-03-14 10:00:00,72.38,72.57,72.23,72.56,126736.0,63.1147,63.2803,62.9839,63.2716,126736.0
2019-03-14 10:30:00,72.56,72.86,72.55,72.82,106830.0,63.2716,63.5332,63.2629,63.4983,106830.0
2019-03-14 11:00:00,72.83,72.98,72.74,72.77,108236.0,63.507,63.6378,63.4286,63.4547,108236.0
2019-03-14 11:30:00,72.77,73.01,72.72,72.96,70992.0,63.4547,63.664,63.4111,63.6204,70992.0
2019-03-14 12:00:00,72.96,72.98,72.76,72.77,44999.0,63.6204,63.6378,63.446,63.4547,44999.0
2019-03-14 12:30:00,72.77,72.86,72.73,72.76,45873.0,63.4547,63.5332,63.4199,63.446,45873.0
2019-03-14 13:00:00,72.76,72.78,72.7,72.75,53939.0,63.446,63.4635,63.3937,63.4373,53939.0
2019-03-14 13:30:00,72.76,72.77,72.55,72.61,80480.0,63.446,63.4547,63.2629,63.3152,80480.0
2019-03-14 14:00:00,72.6,72.64,72.53,72.6,60722.0,63.3065,63.3414,63.2455,63.3065,60722.0
2019-03-14 14:30:00,72.6,72.72,72.52,72.72,68825.0,63.3065,63.4111,63.2367,63.4111,68825.0
2019-03-14 15:00:00,72.72,72.82,72.68,72.81,113708.0,63.4111,63.4983,63.3763,63.4896,113708.0
2019-03-14 15:30:00,72.81,72.9,72.73,72.86,406570.0,63.4896,63.5681,63.4199,63.5332,406570.0
2019-03-15 09:30:00,72.63,72.85,72.54,72.72,613559.0,63.3327,63.5245,63.2542,63.4111,613559.0
2019-03-15 10:00:00,72.72,72.79,72.61,72.73,168565.0,63.4111,63.4722,63.3152,63.4199,168565.0
2019-03-15 10:30:00,72.73,72.94,72.52,72.92,92329.0,63.4199,63.603,63.2367,63.5855,92329.0
2019-03-15 11:00:00,72.91,73.33,72.9,73.3,123021.0,63.5768,63.943,63.5681,63.9169,123021.0
2019-03-15 11:30:00,73.3,73.53,73.26,73.4,135328.0,63.9169,64.1174,63.882,64.0041,135328.0
2019-03-15 12:00:00,73.4,73.45,73.24,73.28,113172.0,64.0041,64.0477,63.8646,63.8994,113172.0
2019-03-15 12:30:00,73.29,73.51,73.28,73.41,98695.0,63.9082,64.1,63.8994,64.0128,98695.0
2019-03-15 13:00:00,73.41,73.42,73.33,73.38,89270.0,64.0128,64.0215,63.943,63.9866,89270.0
2019-03-15 13:30:00,73.39,73.44,73.36,73.42,94362.0,63.9954,64.039,63.9692,64.0215,94362.0
2019-03-15 14:00:00,73.42,73.44,73.27,73.29,158913.0,64.0215,64.039,63.8907,63.9082,158913.0
2019-03-15 14:30:00,73.28,73.33,73.13,73.13,154120.0,63.8994,63.943,63.7686,63.7686,154120.0
2019-03-15 15:00:00,73.14,73.36,73.01,73.35,291265.0,63.7774,63.9692,63.664,63.9605,291265.0
2019-03-15 15:30:00,73.35,73.66,73.18,73.56,1449653.0,63.9605,64.2308,63.8122,64.1436,1449653.0
2019-03-18 09:30:00,73.55,73.69,73.27,73.41,255039.0,64.1349,64.257,63.8907,64.0128,255039.0
2019-03-18 10:00:00,73.41,73.45,73.3,73.31,184430.0,64.0128,64.0477,63.9169,63.9256,184430.0
2019-03-18 10:30:00,73.32,73.43,73.06,73.1,150669.0,63.9343,64.0302,63.7076,63.7425,150669.0
2019-03-18 11:00:00,73.1,73.13,72.93,72.94,118092.0,63.7425,63.7686,63.5942,63.603,118092.0
2019-03-18 11:30:00,72.94,73.06,72.91,73.01,130386.0,63.603,63.7076,63.5768,63.664,130386.0
2019-03-18 12:00:00,73.01,73.28,73.01,73.28,135365.0,63.664,63.8994,63.664,63.8994,135365.0
2019-03-18 12:30:00,73.28,73.28,73.14,73.17,92882.0,63.8994,63.8994,63.7774,63.8035,92882.0
2019-03-18 13:00:00,73.17,73.19,73.02,73.1,118559.0,63.8035,63.821,63.6727,63.7425,118559.0
2019-03-18 13:30:00,73.09,73.17,73.03,73.04,93987.0,63.7338,63.8035,63.6814,63.6902,93987.0
2019-03-18 14:00:00,73.05,73.11,72.98,72.98,151418.0,63.6989,63.7512,63.6378,63.6378,151418.0
2019-03-18 14:30:00,72.98,73.14,72.98,73.03,121952.0,63.6378,63.7774,63.6378,63.6814,121952.0
2019-03-18 15:00:00,73.01,73.13,73.01,73.06,145255.0,63.664,63.7686,63.664,63.7076,145255.0
2019-03-18 15:30:00,73.06,73.16,73.03,73.08,471760.0,63.7076,63.7948,63.6814,63.725,471760.0
2019-03-19 09:30:00,73.38,73.45,72.96,72.96,127368.0,63.9866,64.0477,63.6204,63.6204,127368.0
2019-03-19 10:00:00,72.95,73.15,72.92,73.01,64219.0,63.6117,63.7861,63.5855,63.664,64219.0
2019-03-19 10:30:00,73.02,73.18,72.98,72.98,119709.0,63.6727,63.8122,63.6378,63.6378,119709.0
2019-03-19 11:00:00,72.99,73.08,72.94,72.98,50427.0,63.6466,63.725,63.603,63.6378,50427.0
2019-03-19 11:30:00,72.98,73.19,72.98,73.17,71840.0,63.6378,63.821,63.6378,63.8035,71840.0
2019-03-19 12:00:00,73.17,73.17,73.01,73.02,55253.0,63.8035,63.8035,63.664,63.6727,55253.0
2019-03-19 12:30:00,73.02,73.07,72.71,72.97,95554.0,63.6727,63.7163,63.4024,63.6291,95554.0
2019-03-19 13:00:00,72.97,73.05,72.92,72.97,108467.0,63.6291,63.6989,63.5855,63.6291,108467.0
2019-03-19 13:30:00,72.97,72.98,72.79,72.79,82816.0,63.6291,63.6378,63.4722,63.4722,82816.0
2019-03-19 14:00:00,72.79,72.87,72.73,72.82,89982.0,63.4722,63.5419,63.4199,63.4983,89982.0
2019-03-19 14:30:00,72.82,72.94,72.79,72.86,66446.0,63.4983,63.603,63.4722,63.5332,66446.0
2019-03-19 15:00:00,72.86,72.87,72.4,72.42,142110.0,63.5332,63.5419,63.1321,63.1495,142110.0
2019-03-19 15:30:00,72.41,72.5,72.21,72.41,546592.0,63.1408,63.2193,62.9664,63.1408,546592.0
2019-03-20 09:30:00,72.43,72.43,72.13,72.15,97428.0,63.1583,63.1583,62.8967,62.9141,97428.0
2019-03-20 10:00:00,72.17,72.41,72.16,72.39,79573.0,62.9315,63.1408,62.9228,63.1234,79573.0
2019-03-20 10:30:00,72.39,72.42,72.28,72.31,70098.0,63.1234,63.1495,63.0275,63.0536,70098.0
2019-03-20 11:00:00,72.31,72.38,72.23,72.28,78425.0,63.0536,63.1147,62.9839,63.0275,78425.0
2019-03-20 11:30:00,72.28,72.32,72.14,72.18,112500.0,63.0275,63.0623,62.9054,62.9403,112500.0
2019-03-20 12:00:00,72.18,72.24,72.14,72.2,78965.0,62.9403,62.9926,62.9054,62.9577,78965.0
2019-03-20 12:30:00,72.2,72.24,71.97,72.23,92498.0,62.9577,62.9926,62.7571,62.9839,92498.0
2019-03-20 13:00:00,72.23,72.37,72.19,72.3,70891.0,62.9839,63.1059,62.949,63.0449,70891.0
2019-03-20 13:30:00,72.3,72.46,72.26,72.44,69408.0,63.0449,63.1844,63.01,63.167,69408.0
2019-03-20 14:00:00,72.47,72.77,72.47,72.66,111727.0,63.1931,63.4547,63.1931,63.3588,111727.0
2019-03-20 14:30:00,72.67,72.77,72.59,72.61,103458.0,63.3675,63.4547,63.2978,63.3152,103458.0
2019-03-20 15:00:00,72.61,72.67,72.24,72.25,169903.0,63.3152,63.3675,62.9926,63.0013,169903.0
2019-03-20 15:30:00,72.24,72.25,71.88,71.99,496863.0,62.9926,63.0013,62.6787,62.7746,496863.0
2019-03-21 09:30:00,71.66,72.34,71.57,72.32,97925.0,62.4868,63.0798,62.4083,63.0623,97925.0
2019-03-21 10:00:00,72.33,72.41,72.2,72.28,70667.0,63.0711,63.1408,62.9577,63.0275,70667.0
2019-03-21 10:30:00,72.29,72.55,72.24,72.51,190524.0,63.0362,63.2629,62.9926,63.228,190524.0
2019-03-21 11:00:00,72.51,72.73,72.5,72.66,79999.0,63.228,63.4199,63.2193,63.3588,79999.0
2019-03-21 11:30:00,72.67,72.91,72.66,72.9,97725.0,63.3675,63.5768,63.3588,63.5681,97725.0
2019-03-21 12:00:00,72.89,72.91,72.76,72.77,71420.0,63.5594,63.5768,63.446,63.4547,71420.0
2019-03-21 12:30:00,72.76,72.8,72.71,72.75,44153.0,63.446,63.4809,63.4024,63.4373,44153.0
2019-03-21 13:00:00,72.75,72.88,72.75,72.88,59809.0,63.4373,63.5506,63.4373,63.5506,59809.0
2019-03-21 13:30:00,72.88,72.96,72.78,72.91,70984.0,63.5506,63.6204,63.4635,63.5768,70984.0
2019-03-21 14:00:00,72.92,73.14,72.91,73.13,82840.0,63.5855,63.7774,63.5768,63.7686,82840.0
2019-03-21 14:30:00,73.13,73.17,73.04,73.05,63507.0,63.7686,63.8035,63.6902,63.6989,63507.0
2019-03-21 15:00:00,73.05,73.21,73.0,73.11,125706.0,63.6989,63.8384,63.6553,63.7512,125706.0
2019-03-21 15:30:00,73.11,73.3,73.08,73.13,365927.0,63.7512,63.9169,63.725,63.7686,365927.0
2019-03-22 09:30:00,72.71,73.06,72.65,72.81,160229.0,63.4024,63.7076,63.3501,63.4896,160229.0
2019-03-22 10:00:00,72.82,73.23,72.79,72.83,275587.0,63.4983,63.8558,63.4722,63.507,275587.0
2019-03-22 10:30:00,72.85,73.2,72.85,73.01,69130.0,63.5245,63.8297,63.5245,63.664,69130.0
2019-03-22 11:00:00,73.02,73.18,72.94,73.0,59426.0,63.6727,63.8122,63.603,63.6553,59426.0
2019-03-22 11:30:00,72.99,73.05,72.74,72.78,129427.0,63.6466,63.6989,63.4286,63.4635,129427.0
2019-03-22 12:00:00,72.78,72.96,72.76,72.8,70979.0,63.4635,63.6204,63.446,63.4809,70979.0
2019-03-22 12:30:00,72.79,72.86,72.62,72.82,98575.0,63.4722,63.5332,63.3239,63.4983,98575.0
2019-03-22 13:00:00,72.83,72.97,72.8,72.91,42742.0,63.507,63.6291,63.4809,63.5768,42742.0
2019-03-22 13:30:00,72.9,73.01,72.83,72.85,35655.0,63.5681,63.664,63.507,63.5245,35655.0
2019-03-22 14:00:00,72.87,73.33,72.86,73.24,44406.0,63.5419,63.943,63.5332,63.8646,44406.0
2019-03-22 14:30:00,73.22,73.4,73.13,73.35,53742.0,63.8471,64.0041,63.7686,63.9605,53742.0
2019-03-22 15:00:00,73.35,73.42,73.13,73.13,103677.0,63.9605,64.0215,63.7686,63.7686,103677.0
2019-03-22 15:30:00,73.13,73.13,72.74,72.79,327768.0,63.7686,63.7686,63.4286,63.4722,327768.0
2019-03-25 09:30:00,72.8,72.97,72.52,72.57,110291.0,63.4809,63.6291,63.2367,63.2803,110291.0
2019-03-25 10:00:00,72.57,72.73,72.5,72.62,100427.0,63.2803,63.4199,63.2193,63.3239,100427.0
2019-03-25 10:30:00,72.63,73.04,72.62,72.97,77154.0,63.3327,63.6902,63.3239,63.6291,77154.0
2019-03-25 11:00:00,72.97,73.07,72.8,73.07,55772.0,63.6291,63.7163,63.4809,63.7163,55772.0
2019-03-25 11:30:00,73.07,73.1,72.8,72.8,51870.0,63.7163,63.7425,63.4809,63.4809,51870.0
2019-03-25 12:00:00,72.79,72.93,72.74,72.78,73678.0,63.4722,63.5942,63.4286,63.4635,73678.0
2019-03-25 12:30:00,72.78,72.78,72.54,72.77,38264.0,63.4635,63.4635,63.2542,63.4547,38264.0
2019-03-25 13:00:00,72.77,72.86,72.66,72.75,56667.0,63.4547,63.5332,63.3588,63.4373,56667.0
2019-03-25 13:30:00,72.76,72.82,72.54,72.61,80629.0,63.446,63.4983,63.2542,63.3152,80629.0
2019-03-25 14:00:00,72.6,72.71,72.56,72.66,116146.0,63.3065,63.4024,63.2716,63.3588,116146.0
2019-03-25 14:30:00,72.66,72.83,72.63,72.82,167928.0,63.3588,63.507,63.3327,63.4983,167928.0
2019-03-25 15:00:00,72.83,73.01,72.78,72.89,117930.0,63.507,63.664,63.4635,63.5594,117930.0
2019-03-25 15:30:00,72.89,72.91,72.69,72.72,389410.0,63.5594,63.5768,63.385,63.4111,389410.0
2019-03-26 09:30:00,73.11,73.11,72.82,72.95,203653.0,63.7512,63.7512,63.4983,63.6117,203653.0
2019-03-26 10:00:00,72.94,72.97,72.8,72.93,216814.0,63.603,63.6291,63.4809,63.5942,216814.0
2019-03-26 10:30:00,72.93,72.99,72.84,72.9,269937.0,63.5942,63.6466,63.5158,63.5681,269937.0
2019-03-26 11:00:00,72.9,73.01,72.86,72.93,88140.0,63.5681,63.664,63.5332,63.5942,88140.0
2019-03-26 11:30:00,72.93,72.98,72.66,72.68,57129.0,63.5942,63.6378,63.3588,63.3763,57129.0
2019-03-26 12:00:00,72.69,72.79,72.66,72.68,51571.0,63.385,63.4722,63.3588,63.3763,51571.0
2019-03-26 12:30:00,72.69,72.7,72.51,72.65,78545.0,63.385,63.3937,63.228,63.3501,78545.0
2019-03-26 13:00:00,72.65,72.79,72.65,72.67,48309.0,63.3501,63.4722,63.3501,63.3675,48309.0
2019-03-26 13:30:00,72.67,72.7,72.58,72.6,42788.0,63.3675,63.3937,63.2891,63.3065,42788.0
2019-03-26 14:00:00,72.6,72.69,72.59,72.61,64503.0,63.3065,63.385,63.2978,63.3152,64503.0
2019-03-26 14:30:00,72.61,72.77,72.57,72.76,78084.0,63.3152,63.4547,63.2803,63.446,78084.0
2019-03-26 15:00:00,72.77,73.04,72.73,72.9,275467.0,63.4547,63.6902,63.4199,63.5681,275467.0
2019-03-26 15:30:00,72.9,73.2,72.85,73.18,347670.0,63.5681,63.8297,63.5245,63.8122,347670.0
2019-03-27 09:30:00,73.06,73.38,73.06,73.23,117669.0,63.7076,63.9866,63.7076,63.8558,117669.0
2019-03-27 10:00:00,73.24,73.37,73.17,73.33,82573.0,63.8646,63.9779,63.8035,63.943,82573.0
2019-03-27 10:30:00,73.32,73.35,72.95,72.96,74919.0,63.9343,63.9605,63.6117,63.6204,74919.0
2019-03-27 11:00:00,72.95,73.02,72.58,72.59,151680.0,63.6117,63.6727,63.2891,63.2978,151680.0
2019-03-27 11:30:00,72.59,72.61,72.34,72.48,154072.0,63.2978,63.3152,63.0798,63.2019,154072.0
2019-03-27 12:00:00,72.48,72.61,72.44,72.52,106486.0,63.2019,63.3152,63.167,63.2367,106486.0
2019-03-27 12:30:00,72.52,72.61,72.46,72.52,75349.0,63.2367,63.3152,63.1844,63.2367,75349.0
2019-03-27 13:00:00,72.53,72.75,72.5,72.66,86911.0,63.2455,63.4373,63.2193,63.3588,86911.0
2019-03-27 13:30:00,72.66,72.74,72.63,72.65,68071.0,63.3588,63.4286,63.3327,63.3501,68071.0
2019-03-27 14:00:00,72.66,72.76,72.62,72.71,130406.0,63.3588,63.446,63.3239,63.4024,130406.0
2019-03-27 14:30:00,72.71,72.81,72.61,72.72,127158.0,63.4024,63.4896,63.3152,63.4111,127158.0
2019-03-27 15:00:00,72.72,72.75,72.61,72.73,164526.0,63.4111,63.4373,63.3152,63.4199,164526.0
2019-03-27 15:30:00,72.74,72.88,72.65,72.69,388904.0,63.4286,63.5506,63.3501,63.385,388904.0
2019-03-28 09:30:00,72.83,73.05,72.17,72.2,183927.0,63.507,63.6989,62.9315,62.9577,183927.0
2019-03-28 10:00:00,72.19,72.36,72.06,72.18,137739.0,62.949,63.0972,62.8356,62.9403,137739.0
2019-03-28 10:30:00,72.18,72.27,72.14,72.16,71070.0,62.9403,63.0187,62.9054,62.9228,71070.0
2019-03-28 11:00:00,72.16,72.17,71.75,71.75,119619.0,62.9228,62.9315,62.5653,62.5653,119619.0
2019-03-28 11:30:00,71.75,71.92,71.71,71.88,66305.0,62.5653,62.7135,62.5304,62.6787,66305.0
2019-03-28 12:00:00,71.87,72.03,71.8,72.03,76429.0,62.6699,62.8095,62.6089,62.8095,76429.0
2019-03-28 12:30:00,72.04,72.08,71.89,72.05,110830.0,62.8182,62.8531,62.6874,62.8269,110830.0
2019-03-28 13:00:00,72.05,72.12,72.02,72.08,83169.0,62.8269,62.8879,62.8007,62.8531,83169.0
2019-03-28 13:30:00,72.08,72.17,71.97,72.14,37773.0,62.8531,62.9315,62.7571,62.9054,37773.0
2019-03-28 14:00:00,72.16,72.26,72.1,72.23,63489.0,62.9228,63.01,62.8705,62.9839,63489.0
2019-03-28 14:30:00,72.24,72.27,72.15,72.2,50455.0,62.9926,63.0187,62.9141,62.9577,50455.0
2019-03-28 15:00:00,72.21,72.34,72.18,72.3,68601.0,62.9664,63.0798,62.9403,63.0449,68601.0
2019-03-28 15:30:00,72.3,72.45,72.29,72.43,246744.0,63.0449,63.1757,63.0362,63.1583,246744.0
2019-03-29 09:30:00,72.88,72.91,72.35,72.51,124583.0,63.5506,63.5768,63.0885,63.228,124583.0
2019-03-29 10:00:00,72.53,72.61,72.4,72.52,76653.0,63.2455,63.3152,63.1321,63.2367,76653.0
2019-03-29 10:30:00,72.52,72.56,72.32,72.42,84133.0,63.2367,63.2716,63.0623,63.1495,84133.0
2019-03-29 11:00:00,72.43,72.54,72.39,72.43,144943.0,63.1583,63.2542,63.1234,63.1583,144943.0
2019-03-29 11:30:00,72.43,72.47,72.38,72.39,147073.0,63.1583,63.1931,63.1147,63.1234,147073.0
2019-03-29 12:00:00,72.4,72.4,72.24,72.33,85708.0,63.1321,63.1321,62.9926,63.0711,85708.0
2019-03-29 12:30:00,72.34,72.38,72.3,72.3,80789.0,63.0798,63.1147,63.0449,63.0449,80789.0
2019-03-29 13:00:00,72.3,72.32,72.15,72.25,83989.0,63.0449,63.0623,62.9141,63.0013,83989.0
2019-03-29 13:30:00,72.24,72.25,72.16,72.19,86424.0,62.9926,63.0013,62.9228,62.949,86424.0
2019-03-29 14:00:00,72.18,72.24,72.15,72.22,138793.0,62.9403,62.9926,62.9141,62.9751,138793.0
2019-03-29 14:30:00,72.22,72.39,72.15,72.37,136488.0,62.9751,63.1234,62.9141,63.1059,136488.0
2019-03-29 15:00:00,72.37,72.42,72.12,72.17,171325.0,63.1059,63.1495,62.8879,62.9315,171325.0
2019-03-29 15:30:00,72.17,72.2,72.01,72.09,1034822.0,62.9315,62.9577,62.792,62.8618,1034822.0
2019-04-01 09:30:00,72.65,72.88,72.39,72.47,273600.0,63.3501,63.5506,63.1234,63.1931,273600.0
2019-04-01 10:00:00,72.48,72.88,72.48,72.73,126679.0,63.2019,63.5506,63.2019,63.4199,126679.0
2019-04-01 10:30:00,72.73,72.78,72.61,72.65,98613.0,63.4199,63.4635,63.3152,63.3501,98613.0
2019-04-01 11:00:00,72.65,72.67,72.45,72.46,80945.0,63.3501,63.3675,63.1757,63.1844,80945.0
2019-04-01 11:30:00,72.45,72.56,72.41,72.46,87390.0,63.1757,63.2716,63.1408,63.1844,87390.0
2019-04-01 12:00:00,72.47,72.6,72.4,72.53,100037.0,63.1931,63.3065,63.1321,63.2455,100037.0
2019-04-01 12:30:00,72.54,72.71,72.46,72.71,82255.0,63.2542,63.4024,63.1844,63.4024,82255.0
2019-04-01 13:00:00,72.72,72.87,72.69,72.81,70113.0,63.4111,63.5419,63.385,63.4896,70113.0
2019-04-01 13:30:00,72.81,72.93,72.79,72.91,78197.0,63.4896,63.5942,63.4722,63.5768,78197.0
2019-04-01 14:00:00,72.9,73.05,72.88,72.9,79614.0,63.5681,63.6989,63.5506,63.5681,79614.0
2019-04-01 14:30:00,72.9,72.93,72.79,72.81,74537.0,63.5681,63.5942,63.4722,63.4896,74537.0
2019-04-01 15:00:00,72.8,72.83,72.71,72.83,81140.0,63.4809,63.507,63.4024,63.507,81140.0
2019-04-01 15:30:00,72.83,72.85,72.72,72.76,401384.0,63.507,63.5245,63.4111,63.446,401384.0
2019-04-02 09:30:00,72.77,72.91,72.66,72.77,82977.0,63.4547,63.5768,63.3588,63.4547,82977.0
2019-04-02 10:00:00,72.76,72.76,72.56,72.63,89278.0,63.446,63.446,63.2716,63.3327,89278.0
2019-04-02 10:30:00,72.63,72.69,72.55,72.56,71011.0,63.3327,63.385,63.2629,63.2716,71011.0
2019-04-02 11:00:00,72.56,72.56,72.4,72.44,88441.0,63.2716,63.2716,63.1321,63.167,88441.0
2019-04-02 11:30:00,72.45,72.61,72.37,72.56,36158.0,63.1757,63.3152,63.1059,63.2716,36158.0
2019-04-02 12:00:00,72.57,72.66,72.54,72.58,29019.0,63.2803,63.3588,63.2542,63.2891,29019.0
2019-04-02 12:30:00,72.59,72.62,72.49,72.55,46396.0,63.2978,63.3239,63.2106,63.2629,46396.0
2019-04-02 13:00:00,72.55,72.6,72.51,72.58,35674.0,63.2629,63.3065,63.228,63.2891,35674.0
2019-04-02 13:30:00,72.57,72.61,72.52,72.56,31648.0,63.2803,63.3152,63.2367,63.2716,31648.0
2019-04-02 14:00:00,72.56,72.76,72.55,72.73,53571.0,63.2716,63.446,63.2629,63.4199,53571.0
2019-04-02 14:30:00,72.73,72.73,72.62,72.7,42431.0,63.4199,63.4199,63.3239,63.3937,42431.0
2019-04-02 15:00:00,72.7,72.89,72.67,72.87,70749.0,63.3937,63.5594,63.3675,63.5419,70749.0
2019-04-02 15:30:00,72.87,72.92,72.7,72.71,352145.0,63.5419,63.5855,63.3937,63.4024,352145.0
2019-04-03 09:30:00,72.98,73.09,72.08,72.08,191856.0,63.6378,63.7338,62.8531,62.8531,191856.0
2019-04-03 10:00:00,72.07,72.21,71.99,72.19,147465.0,62.8443,62.9664,62.7746,62.949,147465.0
2019-04-03 10:30:00,72.19,72.5,72.17,72.43,132721.0,62.949,63.2193,62.9315,63.1583,132721.0
2019-04-03 11:00:00,72.43,72.53,72.35,72.5,124613.0,63.1583,63.2455,63.0885,63.2193,124613.0
2019-04-03 11:30:00,72.49,72.68,72.45,72.55,111717.0,63.2106,63.3763,63.1757,63.2629,111717.0
2019-04-03 12:00:00,72.54,72.7,72.48,72.67,36416.0,63.2542,63.3937,63.2019,63.3675,36416.0
2019-04-03 12:30:00,72.67,72.8,72.66,72.73,57123.0,63.3675,63.4809,63.3588,63.4199,57123.0
2019-04-03 13:00:00,72.73,72.86,72.69,72.85,93790.0,63.4199,63.5332,63.385,63.5245,93790.0
2019-04-03 13:30:00,72.84,72.85,72.58,72.62,71709.0,63.5158,63.5245,63.2891,63.3239,71709.0
2019-04-03 14:00:00,72.61,72.73,72.57,72.65,350553.0,63.3152,63.4199,63.2803,63.3501,350553.0
2019-04-03 14:30:00,72.64,72.65,72.39,72.42,63667.0,63.3414,63.3501,63.1234,63.1495,63667.0
2019-04-03 15:00:00,72.41,72.9,72.38,72.81,551379.0,63.1408,63.5681,63.1147,63.4896,551379.0
2019-04-03 15:30:00,72.8,73.13,72.68,73.01,314593.0,63.4809,63.7686,63.3763,63.664,314593.0
2019-04-04 09:30:00,73.11,73.12,72.68,72.91,87374.0,63.8391,63.8478,63.4636,63.6645,87374.0
2019-04-04 10:00:00,72.93,73.03,72.84,72.94,66425.0,63.6819,63.7692,63.6033,63.6907,66425.0
2019-04-04 10:30:00,72.94,73.01,72.83,72.95,68992.0,63.6907,63.7518,63.5946,63.6994,68992.0
2019-04-04 11:00:00,72.96,73.05,72.83,72.89,47641.0,63.7081,63.7867,63.5946,63.647,47641.0
2019-04-04 11:30:00,72.89,72.91,72.59,72.59,41669.0,63.647,63.6645,63.385,63.385,41669.0
2019-04-04 12:00:00,72.59,72.63,72.47,72.52,36067.0,63.385,63.42,63.2803,63.3239,36067.0
2019-04-04 12:30:00,72.51,72.68,72.48,72.62,48287.0,63.3152,63.4636,63.289,63.4112,48287.0
2019-04-04 13:00:00,72.63,72.69,72.58,72.67,30158.0,63.42,63.4724,63.3763,63.4549,30158.0
2019-04-04 13:30:00,72.67,72.7,72.62,72.65,31229.0,63.4549,63.4811,63.4112,63.4374,31229.0
2019-04-04 14:00:00,72.65,72.65,72.54,72.56,33608.0,63.4374,63.4374,63.3414,63.3588,33608.0
2019-04-04 14:30:00,72.56,72.61,72.48,72.51,62261.0,63.3588,63.4025,63.289,63.3152,62261.0
2019-04-04 15:00:00,72.51,72.55,72.45,72.5,97975.0,63.3152,63.3501,63.2628,63.3065,97975.0
2019-04-04 15:30:00,72.5,72.61,72.5,72.53,273528.0,63.3065,63.4025,63.3065,63.3327,273528.0
2019-04-05 09:30:00,72.67,73.06,72.42,73.06,160777.0,63.4549,63.7954,63.2366,63.7954,160777.0
2019-04-05 10:00:00,73.06,73.06,72.85,72.88,93664.0,63.7954,63.7954,63.6121,63.6383,93664.0
2019-04-05 10:30:00,72.87,72.92,72.72,72.75,71170.0,63.6295,63.6732,63.4986,63.5248,71170.0
2019-04-05 11:00:00,72.75,72.82,72.68,72.73,63203.0,63.5248,63.5859,63.4636,63.5073,63203.0
2019-04-05 11:30:00,72.72,72.72,72.58,72.63,31523.0,63.4986,63.4986,63.3763,63.42,31523.0
2019-04-05 12:00:00,72.64,72.72,72.63,72.67,43735.0,63.4287,63.4986,63.42,63.4549,43735.0
2019-04-05 12:30:00,72.67,72.69,72.54,72.55,36496.0,63.4549,63.4724,63.3414,63.3501,36496.0
2019-04-05 13:00:00,72.56,72.6,72.5,72.55,38727.0,63.3588,63.3938,63.3065,63.3501,38727.0
2019-04-05 13:30:00,72.54,72.56,72.48,72.51,39486.0,63.3414,63.3588,63.289,63.3152,39486.0
2019-04-05 14:00:00,72.51,72.52,72.38,72.42,59709.0,63.3152,63.3239,63.2017,63.2366,59709.0
2019-04-05 14:30:00,72.42,72.49,72.4,72.47,68329.0,63.2366,63.2977,63.2191,63.2803,68329.0
2019-04-05 15:00:00,72.47,72.56,72.41,72.52,76397.0,63.2803,63.3588,63.2279,63.3239,76397.0
2019-04-05 15:30:00,72.51,72.74,72.49,72.7,266048.0,63.3152,63.516,63.2977,63.4811,266048.0
2019-04-08 09:30:00,72.39,72.54,71.81,72.25,146256.0,63.2104,63.3414,62.704,63.0882,146256.0
2019-04-08 10:00:00,72.26,72.26,72.0,72.03,142468.0,63.0969,63.0969,62.8699,62.8961,142468.0
2019-04-08 10:30:00,72.04,72.15,71.9,71.9,109234.0,62.9048,63.0008,62.7825,62.7825,109234.0
2019-04-08 11:00:00,71.9,71.9,71.51,71.53,117922.0,62.7825,62.7825,62.442,62.4595,117922.0
2019-04-08 11:30:00,71.54,71.65,71.45,71.53,115228.0,62.4682,62.5642,62.3896,62.4595,115228.0
2019-04-08 12:00:00,71.52,71.58,71.46,71.53,47859.0,62.4507,62.5031,62.3983,62.4595,47859.0
2019-04-08 12:30:00,71.54,71.61,71.5,71.59,50386.0,62.4682,62.5293,62.4333,62.5119,50386.0
2019-04-08 13:00:00,71.59,71.68,71.52,71.63,57520.0,62.5119,62.5904,62.4507,62.5468,57520.0
2019-04-08 13:30:00,71.63,71.68,71.56,71.61,44647.0,62.5468,62.5904,62.4857,62.5293,44647.0
2019-04-08 14:00:00,71.61,71.76,71.59,71.71,60564.0,62.5293,62.6603,62.5119,62.6166,60564.0
2019-04-08 14:30:00,71.72,71.84,71.71,71.76,94713.0,62.6254,62.7301,62.6166,62.6603,94713.0
2019-04-08 15:00:00,71.76,71.81,71.7,71.75,152674.0,62.6603,62.704,62.6079,62.6516,152674.0
2019-04-08 15:30:00,71.75,72.08,71.74,72.01,336965.0,62.6516,62.9397,62.6428,62.8786,336965.0
2019-04-09 09:30:00,71.63,71.97,71.59,71.82,127230.0,62.5468,62.8437,62.5119,62.7127,127230.0
2019-04-09 10:00:00,71.84,71.85,71.63,71.75,121488.0,62.7301,62.7389,62.5468,62.6516,121488.0
2019-04-09 10:30:00,71.75,71.87,71.5,71.65,95976.0,62.6516,62.7563,62.4333,62.5642,95976.0
2019-04-09 11:00:00,71.68,71.75,71.59,71.62,72070.0,62.5904,62.6516,62.5119,62.538,72070.0
2019-04-09 11:30:00,71.63,71.69,71.5,71.62,60111.0,62.5468,62.5992,62.4333,62.538,60111.0
2019-04-09 12:00:00,71.63,71.78,71.57,71.75,66460.0,62.5468,62.6778,62.4944,62.6516,66460.0
2019-04-09 12:30:00,71.75,71.84,71.74,71.83,50662.0,62.6516,62.7301,62.6428,62.7214,50662.0
2019-04-09 13:00:00,71.84,71.84,71.67,71.7,47420.0,62.7301,62.7301,62.5817,62.6079,47420.0
2019-04-09 13:30:00,71.72,71.82,71.69,71.73,37600.0,62.6254,62.7127,62.5992,62.6341,37600.0
2019-04-09 14:00:00,71.74,71.77,71.62,71.67,64086.0,62.6428,62.669,62.538,62.5817,64086.0
2019-04-09 14:30:00,71.68,71.7,71.49,71.6,56553.0,62.5904,62.6079,62.4245,62.5206,56553.0
2019-04-09 15:00:00,71.6,71.66,71.51,71.53,74572.0,62.5206,62.573,62.442,62.4595,74572.0
2019-04-09 15:30:00,71.53,71.64,71.38,71.55,501262.0,62.4595,62.5555,62.3285,62.4769,501262.0
2019-04-10 09:30:00,71.77,71.77,71.41,71.55,122092.0,62.669,62.669,62.3547,62.4769,122092.0
2019-04-10 10:00:00,71.55,71.61,71.44,71.49,104210.0,62.4769,62.5293,62.3809,62.4245,104210.0
2019-04-10 10:30:00,71.49,71.56,71.4,71.53,76951.0,62.4245,62.4857,62.3459,62.4595,76951.0
2019-04-10 11:00:00,71.53,71.62,71.48,71.55,74779.0,62.4595,62.538,62.4158,62.4769,74779.0
2019-04-10 11:30:00,71.55,71.67,71.53,71.63,60219.0,62.4769,62.5817,62.4595,62.5468,60219.0
2019-04-10 12:00:00,71.64,71.67,71.58,71.67,45625.0,62.5555,62.5817,62.5031,62.5817,45625.0
2019-04-10 12:30:00,71.67,71.68,71.58,71.59,35275.0,62.5817,62.5904,62.5031,62.5119,35275.0
2019-04-10 13:00:00,71.59,71.65,71.59,71.62,39486.0,62.5119,62.5642,62.5119,62.538,39486.0
2019-04-10 13:30:00,71.62,71.66,71.58,71.65,33946.0,62.538,62.573,62.5031,62.5642,33946.0
2019-04-10 14:00:00,71.65,71.68,71.54,71.65,52396.0,62.5642,62.5904,62.4682,62.5642,52396.0
2019-04-10 14:30:00,71.66,71.84,71.65,71.84,55060.0,62.573,62.7301,62.5642,62.7301,55060.0
2019-04-10 15:00:00,71.84,72.08,71.84,72.08,109122.0,62.7301,62.9397,62.7301,62.9397,109122.0
2019-04-10 15:30:00,72.08,72.15,71.95,72.07,413233.0,62.9397,63.0008,62.8262,62.931,413233.0
2019-04-11 09:30:00,72.33,72.48,71.95,72.16,164544.0,63.158,63.289,62.8262,63.0096,164544.0
2019-04-11 10:00:00,72.17,72.31,72.15,72.23,105292.0,63.0183,63.1405,63.0008,63.0707,105292.0
2019-04-11 10:30:00,72.22,72.22,71.95,72.09,66151.0,63.062,63.062,62.8262,62.9484,66151.0
2019-04-11 11:00:00,72.1,72.11,71.93,71.94,104489.0,62.9572,62.9659,62.8087,62.8175,104489.0
2019-04-11 11:30:00,71.93,71.99,71.67,71.67,164309.0,62.8087,62.8611,62.5817,62.5817,164309.0
2019-04-11 12:00:00,71.67,71.75,71.53,71.53,64201.0,62.5817,62.6516,62.4595,62.4595,64201.0
2019-04-11 12:30:00,71.53,71.63,71.45,71.54,75931.0,62.4595,62.5468,62.3896,62.4682,75931.0
2019-04-11 13:00:00,71.54,71.6,71.49,71.52,89883.0,62.4682,62.5206,62.4245,62.4507,89883.0
2019-04-11 13:30:00,71.53,71.63,71.49,71.59,51555.0,62.4595,62.5468,62.4245,62.5119,51555.0
2019-04-11 14:00:00,71.59,71.67,71.54,71.54,59015.0,62.5119,62.5817,62.4682,62.4682,59015.0
2019-04-11 14:30:00,71.54,71.7,71.53,71.65,81075.0,62.4682,62.6079,62.4595,62.5642,81075.0
2019-04-11 15:00:00,71.64,71.77,71.64,71.74,102269.0,62.5555,62.669,62.5555,62.6428,102269.0
2019-04-11 15:30:00,71.75,71.93,71.7,71.75,698465.0,62.6516,62.8087,62.6079,62.6516,698465.0
2019-04-12 09:30:00,72.13,72.52,71.96,72.28,143434.0,62.9834,63.3239,62.8349,63.1144,143434.0
2019-04-12 10:00:00,72.28,72.32,72.16,72.24,81867.0,63.1144,63.1493,63.0096,63.0794,81867.0
2019-04-12 10:30:00,72.25,72.27,72.04,72.24,69604.0,63.0882,63.1056,62.9048,63.0794,69604.0
2019-04-12 11:00:00,72.25,72.31,72.14,72.25,60283.0,63.0882,63.1405,62.9921,63.0882,60283.0
2019-04-12 11:30:00,72.25,72.26,72.12,72.19,63089.0,63.0882,63.0969,62.9746,63.0358,63089.0
2019-04-12 12:00:00,72.18,72.32,72.15,72.29,52389.0,63.027,63.1493,63.0008,63.1231,52389.0
2019-04-12 12:30:00,72.28,72.31,72.2,72.23,79969.0,63.1144,63.1405,63.0445,63.0707,79969.0
2019-04-12 13:00:00,72.24,72.32,72.22,72.32,135169.0,63.0794,63.1493,63.062,63.1493,135169.0
2019-04-12 13:30:00,72.32,72.45,72.3,72.39,52135.0,63.1493,63.2628,63.1318,63.2104,52135.0
2019-04-12 14:00:00,72.4,72.55,72.39,72.53,72716.0,63.2191,63.3501,63.2104,63.3327,72716.0
2019-04-12 14:30:00,72.53,72.53,72.34,72.39,57773.0,63.3327,63.3327,63.1667,63.2104,57773.0
2019-04-12 15:00:00,72.4,72.54,72.37,72.52,78625.0,63.2191,63.3414,63.1929,63.3239,78625.0
2019-04-12 15:30:00,72.52,72.65,72.48,72.6,304134.0,63.3239,63.4374,63.289,63.3938,304134.0
2019-04-15 09:30:00,72.6,72.76,72.34,72.41,151987.0,63.3938,63.5335,63.1667,63.2279,151987.0
2019-04-15 10:00:00,72.4,72.61,72.31,72.59,81328.0,63.2191,63.4025,63.1405,63.385,81328.0
2019-04-15 10:30:00,72.58,72.99,72.57,72.98,97750.0,63.3763,63.7343,63.3676,63.7256,97750.0
2019-04-15 11:00:00,72.98,72.99,72.6,72.61,92053.0,63.7256,63.7343,63.3938,63.4025,92053.0
2019-04-15 11:30:00,72.6,72.72,72.53,72.57,50346.0,63.3938,63.4986,63.3327,63.3676,50346.0
2019-04-15 12:00:00,72.58,72.59,72.4,72.41,70991.0,63.3763,63.385,63.2191,63.2279,70991.0
2019-04-15 12:30:00,72.41,72.46,72.33,72.34,69055.0,63.2279,63.2715,63.158,63.1667,69055.0
2019-04-15 13:00:00,72.34,72.41,72.26,72.28,88241.0,63.1667,63.2279,63.0969,63.1144,88241.0
2019-04-15 13:30:00,72.28,72.4,72.23,72.37,98213.0,63.1144,63.2191,63.0707,63.1929,98213.0
2019-04-15 14:00:00,72.37,72.38,72.3,72.31,70382.0,63.1929,63.2017,63.1318,63.1405,70382.0
2019-04-15 14:30:00,72.32,72.37,72.26,72.36,67838.0,63.1493,63.1929,63.0969,63.1842,67838.0
2019-04-15 15:00:00,72.35,72.45,72.28,72.44,163051.0,63.1755,63.2628,63.1144,63.2541,163051.0
2019-04-15 15:30:00,72.42,72.43,72.13,72.23,595441.0,63.2366,63.2453,62.9834,63.0707,595441.0
2019-04-16 09:30:00,74.25,76.39,74.22,76.34,1096606.0,64.8345,66.7032,64.8083,66.6595,1096606.0
2019-04-16 10:00:00,76.33,76.79,76.12,76.42,525885.0,66.6508,67.0525,66.4674,66.7294,525885.0
2019-04-16 10:30:00,76.44,76.56,76.05,76.34,264096.0,66.7468,66.8516,66.4063,66.6595,264096.0
2019-04-16 11:00:00,76.32,76.87,76.29,76.72,330412.0,66.6421,67.1223,66.6159,66.9913,330412.0
2019-04-16 11:30:00,76.73,77.06,76.69,76.85,573691.0,67.0001,67.2882,66.9651,67.1048,573691.0
2019-04-16 12:00:00,76.87,76.91,76.69,76.73,194991.0,67.1223,67.1572,66.9651,67.0001,194991.0
2019-04-16 12:30:00,76.74,76.91,76.7,76.9,150303.0,67.0088,67.1572,66.9739,67.1485,150303.0
2019-04-16 13:00:00,76.89,77.0,76.78,76.92,240251.0,67.1398,67.2358,67.0437,67.166,240251.0
2019-04-16 13:30:00,76.94,76.97,76.71,76.92,215894.0,67.1834,67.2096,66.9826,67.166,215894.0
2019-04-16 14:00:00,76.92,77.0,76.84,76.87,178161.0,67.166,67.2358,67.0961,67.1223,178161.0
2019-04-16 14:30:00,76.87,76.96,76.8,76.89,220878.0,67.1223,67.2009,67.0612,67.1398,220878.0
2019-04-16 15:00:00,76.88,77.2,76.86,77.03,374855.0,67.131,67.4105,67.1136,67.262,374855.0
2019-04-16 15:30:00,77.03,77.3,76.78,77.24,883517.0,67.262,67.4978,67.0437,67.4454,883517.0
2019-04-17 09:30:00,77.25,77.34,76.45,76.64,323853.0,67.4541,67.5327,66.7556,66.9215,323853.0
2019-04-17 10:00:00,76.65,76.73,76.29,76.6,293408.0,66.9302,67.0001,66.6159,66.8865,293408.0
2019-04-17 10:30:00,76.61,76.79,76.52,76.73,179188.0,66.8953,67.0525,66.8167,67.0001,179188.0
2019-04-17 11:00:00,76.72,76.81,76.48,76.48,160292.0,66.9913,67.0699,66.7818,66.7818,160292.0
2019-04-17 11:30:00,76.46,76.46,76.29,76.38,111244.0,66.7643,66.7643,66.6159,66.6944,111244.0
2019-04-17 12:00:00,76.38,76.48,76.25,76.45,73995.0,66.6944,66.7818,66.5809,66.7556,73995.0
2019-04-17 12:30:00,76.44,76.6,76.44,76.5,86208.0,66.7468,66.8865,66.7468,66.7992,86208.0
2019-04-17 13:00:00,76.49,76.54,76.34,76.34,97446.0,66.7905,66.8342,66.6595,66.6595,97446.0
2019-04-17 13:30:00,76.34,76.41,76.28,76.33,70775.0,66.6595,66.7206,66.6071,66.6508,70775.0
2019-04-17 14:00:00,76.32,76.33,76.09,76.1,156698.0,66.6421,66.6508,66.4412,66.4499,156698.0
2019-04-17 14:30:00,76.1,76.23,75.94,76.23,133742.0,66.4499,66.5635,66.3102,66.5635,133742.0
2019-04-17 15:00:00,76.22,76.29,76.17,76.19,136753.0,66.5547,66.6159,66.5111,66.5285,136753.0
2019-04-17 15:30:00,76.2,76.24,75.99,76.16,597123.0,66.5373,66.5722,66.3539,66.5023,597123.0
2019-04-18 09:30:00,76.17,76.47,75.78,75.82,273421.0,66.5111,66.773,66.1705,66.2055,273421.0
2019-04-18 10:00:00,75.85,76.09,75.52,75.55,164451.0,66.2317,66.4412,65.9435,65.9697,164451.0
2019-04-18 10:30:00,75.52,75.52,75.14,75.42,129480.0,65.9435,65.9435,65.6117,65.8562,129480.0
2019-04-18 11:00:00,75.41,75.62,75.33,75.53,119583.0,65.8474,66.0308,65.7776,65.9522,119583.0
2019-04-18 11:30:00,75.54,75.7,75.42,75.51,81009.0,65.961,66.1007,65.8562,65.9348,81009.0
2019-04-18 12:00:00,75.5,75.65,75.45,75.58,83905.0,65.926,66.057,65.8824,65.9959,83905.0
2019-04-18 12:30:00,75.59,75.69,75.56,75.56,64497.0,66.0046,66.0919,65.9784,65.9784,64497.0
2019-04-18 13:00:00,75.56,75.65,75.49,75.5,76027.0,65.9784,66.057,65.9173,65.926,76027.0
2019-04-18 13:30:00,75.49,75.51,75.43,75.5,68948.0,65.9173,65.9348,65.8649,65.926,68948.0
2019-04-18 14:00:00,75.49,75.51,75.37,75.37,76376.0,65.9173,65.9348,65.8125,65.8125,76376.0
2019-04-18 14:30:00,75.38,75.39,75.24,75.28,98415.0,65.8213,65.83,65.699,65.7339,98415.0
2019-04-18 15:00:00,75.28,75.32,75.18,75.19,131154.0,65.7339,65.7689,65.6466,65.6553,131154.0
2019-04-18 15:30:00,75.18,75.19,74.92,75.0,599486.0,65.6466,65.6553,65.4196,65.4894,599486.0
2019-04-22 09:30:00,74.63,74.81,74.26,74.78,174490.0,65.1664,65.3235,64.8433,65.2973,174490.0
2019-04-22 10:00:00,74.76,74.83,74.43,74.61,79634.0,65.2799,65.341,64.9917,65.1489,79634.0
2019-04-22 10:30:00,74.63,74.77,74.62,74.7,109319.0,65.1664,65.2886,65.1576,65.2275,109319.0
2019-04-22 11:00:00,74.7,74.75,74.6,74.69,65199.0,65.2275,65.2711,65.1402,65.2187,65199.0
2019-04-22 11:30:00,74.68,74.74,74.64,74.7,49118.0,65.21,65.2624,65.1751,65.2275,49118.0
2019-04-22 12:00:00,74.7,74.72,74.56,74.68,54626.0,65.2275,65.2449,65.1052,65.21,54626.0
2019-04-22 12:30:00,74.67,74.68,74.52,74.54,41071.0,65.2013,65.21,65.0703,65.0878,41071.0
2019-04-22 13:00:00,74.53,74.61,74.45,74.55,45449.0,65.079,65.1489,65.0092,65.0965,45449.0
2019-04-22 13:30:00,74.55,74.63,74.52,74.56,44338.0,65.0965,65.1664,65.0703,65.1052,44338.0
2019-04-22 14:00:00,74.57,74.69,74.5,74.62,60061.0,65.114,65.2187,65.0528,65.1576,60061.0
2019-04-22 14:30:00,74.6,74.64,74.56,74.6,68769.0,65.1402,65.1751,65.1052,65.1402,68769.0
2019-04-22 15:00:00,74.6,74.61,74.47,74.48,70436.0,65.1402,65.1489,65.0266,65.0354,70436.0
2019-04-22 15:30:00,74.48,74.6,74.43,74.57,329488.0,65.0354,65.1402,64.9917,65.114,329488.0
2019-04-23 09:30:00,74.65,74.9,74.35,74.85,132591.0,65.1838,65.4021,64.9219,65.3585,132591.0
2019-04-23 10:00:00,74.87,75.1,74.86,75.04,99958.0,65.3759,65.5768,65.3672,65.5244,99958.0
2019-04-23 10:30:00,75.04,75.43,75.0,75.4,176326.0,65.5244,65.8649,65.4894,65.8387,176326.0
2019-04-23 11:00:00,75.39,75.66,75.34,75.64,83415.0,65.83,66.0657,65.7863,66.0483,83415.0
2019-04-23 11:30:00,75.63,75.78,75.59,75.69,63969.0,66.0395,66.1705,66.0046,66.0919,63969.0
2019-04-23 12:00:00,75.7,75.83,75.67,75.69,77028.0,66.1007,66.2142,66.0745,66.0919,77028.0
2019-04-23 12:30:00,75.69,75.74,75.61,75.7,52511.0,66.0919,66.1356,66.0221,66.1007,52511.0
2019-04-23 13:00:00,75.72,75.78,75.65,75.65,45839.0,66.1181,66.1705,66.057,66.057,45839.0
2019-04-23 13:30:00,75.66,75.73,75.59,75.59,51843.0,66.0657,66.1269,66.0046,66.0046,51843.0
2019-04-23 14:00:00,75.6,75.78,75.58,75.72,51319.0,66.0134,66.1705,65.9959,66.1181,51319.0
2019-04-23 14:30:00,75.72,75.74,75.32,75.53,139784.0,66.1181,66.1356,65.7689,65.9522,139784.0
2019-04-23 15:00:00,75.51,75.63,75.49,75.58,116394.0,65.9348,66.0395,65.9173,65.9959,116394.0
2019-04-23 15:30:00,75.57,75.79,75.55,75.69,269891.0,65.9872,66.1793,65.9697,66.0919,269891.0
2019-04-24 09:30:00,75.67,75.8,75.35,75.4,78873.0,66.0745,66.188,65.7951,65.8387,78873.0
2019-04-24 10:00:00,75.4,75.5,75.34,75.46,109450.0,65.8387,65.926,65.7863,65.8911,109450.0
2019-04-24 10:30:00,75.44,75.47,75.37,75.42,79621.0,65.8736,65.8998,65.8125,65.8562,79621.0
2019-04-24 11:00:00,75.42,75.48,75.35,75.43,169264.0,65.8562,65.9086,65.7951,65.8649,169264.0
2019-04-24 11:30:00,75.43,75.63,75.41,75.57,114571.0,65.8649,66.0395,65.8474,65.9872,114571.0
2019-04-24 12:00:00,75.56,75.57,75.37,75.41,44730.0,65.9784,65.9872,65.8125,65.8474,44730.0
2019-04-24 12:30:00,75.41,75.51,75.28,75.31,43851.0,65.8474,65.9348,65.7339,65.7601,43851.0
2019-04-24 13:00:00,75.31,75.32,75.12,75.17,47749.0,65.7601,65.7689,65.5942,65.6379,47749.0
2019-04-24 13:30:00,75.17,75.19,74.98,75.1,50920.0,65.6379,65.6553,65.472,65.5768,50920.0
2019-04-24 14:00:00,75.1,75.21,74.99,75.17,54227.0,65.5768,65.6728,65.4807,65.6379,54227.0
2019-04-24 14:30:00,75.18,75.32,75.18,75.28,57863.0,65.6466,65.7689,65.6466,65.7339,57863.0
2019-04-24 15:00:00,75.28,75.37,75.26,75.35,57150.0,65.7339,65.8125,65.7165,65.7951,57150.0
2019-04-24 15:30:00,75.35,75.36,75.05,75.09,271080.0,65.7951,65.8038,65.5331,65.568,271080.0
2019-04-25 09:30:00,75.0,75.0,74.63,74.81,72340.0,65.4894,65.4894,65.1664,65.3235,72340.0
2019-04-25 10:00:00,74.81,74.89,74.65,74.69,48936.0,65.3235,65.3934,65.1838,65.2187,48936.0
2019-04-25 10:30:00,74.69,74.82,74.55,74.72,136110.0,65.2187,65.3323,65.0965,65.2449,136110.0
2019-04-25 11:00:00,74.74,74.87,74.65,74.79,114678.0,65.2624,65.3759,65.1838,65.3061,114678.0
2019-04-25 11:30:00,74.8,75.06,74.8,75.04,191579.0,65.3148,65.5418,65.3148,65.5244,191579.0
2019-04-25 12:00:00,75.04,75.21,75.0,75.16,113581.0,65.5244,65.6728,65.4894,65.6291,113581.0
2019-04-25 12:30:00,75.17,75.31,75.11,75.23,98080.0,65.6379,65.7601,65.5855,65.6903,98080.0
2019-04-25 13:00:00,75.23,75.43,75.22,75.42,71444.0,65.6903,65.8649,65.6815,65.8562,71444.0
2019-04-25 13:30:00,75.42,75.64,75.42,75.64,115190.0,65.8562,66.0483,65.8562,66.0483,115190.0
2019-04-25 14:00:00,75.64,75.73,75.62,75.69,72276.0,66.0483,66.1269,66.0308,66.0919,72276.0
2019-04-25 14:30:00,75.69,75.77,75.59,75.62,127101.0,66.0919,66.1618,66.0046,66.0308,127101.0
2019-04-25 15:00:00,75.61,75.66,75.5,75.64,139156.0,66.0221,66.0657,65.926,66.0483,139156.0
2019-04-25 15:30:00,75.64,75.85,75.59,75.6,389437.0,66.0483,66.2317,66.0046,66.0134,389437.0
2019-04-26 09:30:00,75.73,76.0,75.5,75.68,123725.0,66.1269,66.3626,65.926,66.0832,123725.0
2019-04-26 10:00:00,75.66,75.79,75.51,75.76,147171.0,66.0657,66.1793,65.9348,66.1531,147171.0
2019-04-26 10:30:00,75.76,75.79,75.6,75.73,73723.0,66.1531,66.1793,66.0134,66.1269,73723.0
2019-04-26 11:00:00,75.75,75.93,75.64,75.92,85433.0,66.1443,66.3015,66.0483,66.2928,85433.0
2019-04-26 11:30:00,75.93,75.93,75.83,75.86,56808.0,66.3015,66.3015,66.2142,66.2404,56808.0
2019-04-26 12:00:00,75.87,75.88,75.76,75.77,38195.0,66.2491,66.2578,66.1531,66.1618,38195.0
2019-04-26 12:30:00,75.77,75.91,75.71,75.82,69407.0,66.1618,66.284,66.1094,66.2055,69407.0
2019-04-26 13:00:00,75.81,75.9,75.79,75.87,47244.0,66.1967,66.2753,66.1793,66.2491,47244.0
2019-04-26 13:30:00,75.87,75.94,75.81,75.83,115411.0,66.2491,66.3102,66.1967,66.2142,115411.0
2019-04-26 14:00:00,75.84,75.85,75.71,75.78,55973.0,66.2229,66.2317,66.1094,66.1705,55973.0
2019-04-26 14:30:00,75.78,75.87,75.76,75.87,41636.0,66.1705,66.2491,66.1531,66.2491,41636.0
2019-04-26 15:00:00,75.87,75.96,75.83,75.94,135216.0,66.2491,66.3277,66.2142,66.3102,135216.0
2019-04-26 15:30:00,75.93,76.2,75.89,76.17,305129.0,66.3015,66.5373,66.2666,66.5111,305129.0
2019-04-29 09:30:00,76.44,76.91,76.4,76.65,147901.0,66.7468,67.1572,66.7119,66.9302,147901.0
2019-04-29 10:00:00,76.66,76.82,76.62,76.66,130842.0,66.9389,67.0786,66.904,66.9389,130842.0
2019-04-29 10:30:00,76.66,76.78,76.6,76.61,45969.0,66.9389,67.0437,66.8865,66.8953,45969.0
2019-04-29 11:00:00,76.61,76.66,76.56,76.61,96193.0,66.8953,66.9389,66.8516,66.8953,96193.0
2019-04-29 11:30:00,76.61,76.63,76.54,76.54,62652.0,66.8953,66.9127,66.8342,66.8342,62652.0
2019-04-29 12:00:00,76.53,76.64,76.52,76.61,109847.0,66.8254,66.9215,66.8167,66.8953,109847.0
2019-04-29 12:30:00,76.61,76.69,76.51,76.57,46054.0,66.8953,66.9651,66.808,66.8603,46054.0
2019-04-29 13:00:00,76.56,76.9,76.54,76.87,61287.0,66.8516,67.1485,66.8342,67.1223,61287.0
2019-04-29 13:30:00,76.86,76.96,76.85,76.92,41605.0,67.1136,67.2009,67.1048,67.166,41605.0
2019-04-29 14:00:00,76.91,77.0,76.9,76.96,59516.0,67.1572,67.2358,67.1485,67.2009,59516.0
2019-04-29 14:30:00,76.97,77.06,76.93,76.98,84166.0,67.2096,67.2882,67.1747,67.2184,84166.0
2019-04-29 15:00:00,77.0,77.27,76.99,77.22,107861.0,67.2358,67.4716,67.2271,67.4279,107861.0
2019-04-29 15:30:00,77.22,77.31,77.01,77.11,561345.0,67.4279,67.5065,67.2446,67.3319,561345.0
2019-04-30 09:30:00,77.0,77.32,76.83,77.0,118653.0,67.2358,67.5152,67.0874,67.2358,118653.0
2019-04-30 10:00:00,77.02,77.18,76.93,77.14,98430.0,67.2533,67.393,67.1747,67.3581,98430.0
2019-04-30 10:30:00,77.15,77.47,77.14,77.37,94267.0,67.3668,67.6462,67.3581,67.5589,94267.0
2019-04-30 11:00:00,77.37,77.37,77.16,77.34,96169.0,67.5589,67.5589,67.3755,67.5327,96169.0
2019-04-30 11:30:00,77.34,77.58,77.33,77.5,131962.0,67.5327,67.7423,67.524,67.6724,131962.0
2019-04-30 12:00:00,77.5,77.52,77.33,77.42,69527.0,67.6724,67.6899,67.524,67.6026,69527.0
2019-04-30 12:30:00,77.43,77.44,77.29,77.37,73771.0,67.6113,67.62,67.489,67.5589,73771.0
2019-04-30 13:00:00,77.37,77.49,77.36,77.41,59491.0,67.5589,67.6637,67.5502,67.5938,59491.0
2019-04-30 13:30:00,77.41,77.77,77.41,77.77,90950.0,67.5938,67.9082,67.5938,67.9082,90950.0
2019-04-30 14:00:00,77.77,77.77,77.55,77.69,144513.0,67.9082,67.9082,67.7161,67.8383,144513.0
2019-04-30 14:30:00,77.69,77.95,77.66,77.91,128053.0,67.8383,68.0654,67.8121,68.0304,128053.0
2019-04-30 15:00:00,77.91,78.0,77.79,77.92,160512.0,68.0304,68.109,67.9256,68.0392,160512.0
2019-04-30 15:30:00,77.92,78.21,77.84,78.13,552738.0,68.0392,68.2924,67.9693,68.2225,552738.0
2019-05-01 09:30:00,78.1,78.1,77.39,77.56,127121.0,68.1963,68.1963,67.5764,67.7248,127121.0
2019-05-01 10:00:00,77.55,77.92,77.41,77.9,109839.0,67.7161,68.0392,67.5938,68.0217,109839.0
2019-05-01 10:30:00,77.9,78.35,77.9,78.33,106382.0,68.0217,68.4146,68.0217,68.3972,106382.0
2019-05-01 11:00:00,78.31,78.31,78.13,78.21,55693.0,68.3797,68.3797,68.2225,68.2924,55693.0
2019-05-01 11:30:00,78.21,78.52,78.12,78.51,115428.0,68.2924,68.5631,68.2138,68.5543,115428.0
2019-05-01 12:00:00,78.52,78.59,78.36,78.41,160821.0,68.5631,68.6242,68.4234,68.467,160821.0
2019-05-01 12:30:00,78.41,78.41,78.12,78.24,495751.0,68.467,68.467,68.2138,68.3186,495751.0
2019-05-01 13:00:00,78.24,78.33,77.74,77.8,233950.0,68.3186,68.3972,67.882,67.9344,233950.0
2019-05-01 13:30:00,77.81,77.93,77.74,77.9,119768.0,67.9431,68.0479,67.882,68.0217,119768.0
2019-05-01 14:00:00,77.9,78.0,77.78,77.81,100562.0,68.0217,68.109,67.9169,67.9431,100562.0
2019-05-01 14:30:00,77.81,77.85,77.44,77.62,196387.0,67.9431,67.978,67.62,67.7772,196387.0
2019-05-01 15:00:00,77.62,77.78,77.36,77.39,208206.0,67.7772,67.9169,67.5502,67.5764,208206.0
2019-05-01 15:30:00,77.39,77.41,76.79,76.91,650883.0,67.5764,67.5938,67.0525,67.1572,650883.0
2019-05-02 09:30:00,77.15,77.19,76.57,76.99,117133.0,67.3668,67.4017,66.8603,67.2271,117133.0
2019-05-02 10:00:00,76.99,77.16,76.82,76.85,103000.0,67.2271,67.3755,67.0786,67.1048,103000.0
2019-05-02 10:30:00,76.86,76.91,76.16,76.17,70487.0,67.1136,67.1572,66.5023,66.5111,70487.0
2019-05-02 11:00:00,76.16,76.17,75.89,75.99,92750.0,66.5023,66.5111,66.2666,66.3539,92750.0
2019-05-02 11:30:00,76.01,76.16,75.69,75.82,119046.0,66.3714,66.5023,66.0919,66.2055,119046.0
2019-05-02 12:00:00,75.82,75.82,75.21,75.37,147357.0,66.2055,66.2055,65.6728,65.8125,147357.0
2019-05-02 12:30:00,75.39,75.56,75.25,75.37,155418.0,65.83,65.9784,65.7077,65.8125,155418.0
2019-05-02 13:00:00,75.41,75.97,75.41,75.92,71237.0,65.8474,66.3364,65.8474,66.2928,71237.0
2019-05-02 13:30:00,75.91,76.08,75.88,75.91,78897.0,66.284,66.4325,66.2578,66.284,78897.0
2019-05-02 14:00:00,75.91,76.27,75.9,76.18,125803.0,66.284,66.5984,66.2753,66.5198,125803.0
2019-05-02 14:30:00,76.17,76.24,75.97,75.98,104628.0,66.5111,66.5722,66.3364,66.3452,104628.0
2019-05-02 15:00:00,75.97,76.02,75.77,75.77,92080.0,66.3364,66.3801,66.1618,66.1618,92080.0
2019-05-02 15:30:00,75.77,75.84,75.48,75.58,522624.0,66.1618,66.2229,65.9086,65.9959,522624.0
2019-05-03 09:30:00,75.91,76.0,73.94,74.21,492180.0,66.284,66.3626,64.5639,64.7996,492180.0
2019-05-03 10:00:00,74.18,74.6,74.05,74.41,217570.0,64.7734,65.1402,64.6599,64.9743,217570.0
2019-05-03 10:30:00,74.42,74.55,74.0,74.45,170976.0,64.983,65.0965,64.6162,65.0092,170976.0
2019-05-03 11:00:00,74.43,74.65,74.37,74.52,197048.0,64.9917,65.1838,64.9393,65.0703,197048.0
2019-05-03 11:30:00,74.53,74.6,74.4,74.57,157873.0,65.079,65.1402,64.9655,65.114,157873.0
2019-05-03 12:00:00,74.57,74.67,74.47,74.5,139647.0,65.114,65.2013,65.0266,65.0528,139647.0
2019-05-03 12:30:00,74.5,74.52,74.39,74.4,68006.0,65.0528,65.0703,64.9568,64.9655,68006.0
2019-05-03 13:00:00,74.41,74.44,74.33,74.39,90489.0,64.9743,65.0004,64.9044,64.9568,90489.0
2019-05-03 13:30:00,74.39,74.46,74.22,74.44,280685.0,64.9568,65.0179,64.8083,65.0004,280685.0
2019-05-03 14:00:00,74.44,74.47,74.25,74.4,184621.0,65.0004,65.0266,64.8345,64.9655,184621.0
2019-05-03 14:30:00,74.39,74.42,74.17,74.33,190073.0,64.9568,64.983,64.7647,64.9044,190073.0
2019-05-03 15:00:00,74.34,74.34,74.15,74.28,213683.0,64.9131,64.9131,64.7472,64.8607,213683.0
2019-05-03 15:30:00,74.28,74.54,74.18,74.41,782457.0,64.8607,65.0878,64.7734,64.9743,782457.0
2019-05-06 09:30:00,73.43,74.25,73.4,74.16,376181.0,64.1185,64.8345,64.0923,64.756,376181.0
2019-05-06 10:00:00,74.15,74.24,73.71,74.2,236249.0,64.7472,64.8258,64.363,64.7909,236249.0
2019-05-06 10:30:00,74.2,74.38,74.17,74.37,286289.0,64.7909,64.9481,64.7647,64.9393,286289.0
2019-05-06 11:00:00,74.37,74.4,74.14,74.33,493836.0,64.9393,64.9655,64.7385,64.9044,493836.0
2019-05-06 11:30:00,74.35,74.37,74.04,74.04,132482.0,64.9219,64.9393,64.6512,64.6512,132482.0
2019-05-06 12:00:00,74.04,74.05,73.84,73.99,130855.0,64.6512,64.6599,64.4765,64.6075,130855.0
2019-05-06 12:30:00,73.98,74.17,73.98,74.16,115161.0,64.5988,64.7647,64.5988,64.756,115161.0
2019-05-06 13:00:00,74.15,74.17,74.07,74.11,107242.0,64.7472,64.7647,64.6774,64.7123,107242.0
2019-05-06 13:30:00,74.12,74.17,74.05,74.15,114389.0,64.721,64.7647,64.6599,64.7472,114389.0
2019-05-06 14:00:00,74.15,74.21,74.03,74.09,109770.0,64.7472,64.7996,64.6424,64.6948,109770.0
2019-05-06 14:30:00,74.1,74.47,74.08,74.47,230609.0,64.7036,65.0266,64.6861,65.0266,230609.0
2019-05-06 15:00:00,74.48,74.54,74.4,74.46,136853.0,65.0354,65.0878,64.9655,65.0179,136853.0
2019-05-06 15:30:00,74.47,74.48,74.21,74.25,782199.0,65.0266,65.0354,64.7996,64.8345,782199.0
2019-05-07 09:30:00,73.76,74.1,73.51,73.62,191438.0,64.4067,64.7036,64.1884,64.2844,191438.0
2019-05-07 10:00:00,73.62,73.62,73.08,73.32,131924.0,64.2844,64.2844,63.8129,64.0225,131924.0
2019-05-07 10:30:00,73.3,73.3,72.79,73.0,265926.0,64.005,64.005,63.5597,63.7431,265926.0
2019-05-07 11:00:00,73.01,73.32,72.96,73.18,182821.0,63.7518,64.0225,63.7081,63.9002,182821.0
2019-05-07 11:30:00,73.19,73.24,72.99,73.02,147546.0,63.909,63.9526,63.7343,63.7605,147546.0
2019-05-07 12:00:00,73.06,73.32,72.96,73.28,76208.0,63.7954,64.0225,63.7081,63.9875,76208.0
2019-05-07 12:30:00,73.29,73.52,73.29,73.31,73759.0,63.9963,64.1971,63.9963,64.0137,73759.0
2019-05-07 13:00:00,73.3,73.34,73.11,73.14,231346.0,64.005,64.0399,63.8391,63.8653,231346.0
2019-05-07 13:30:00,73.12,73.26,73.02,73.23,146261.0,63.8478,63.9701,63.7605,63.9439,146261.0
2019-05-07 14:00:00,73.22,73.38,73.17,73.19,118708.0,63.9352,64.0749,63.8915,63.909,118708.0
2019-05-07 14:30:00,73.21,73.3,73.06,73.22,118812.0,63.9264,64.005,63.7954,63.9352,118812.0
2019-05-07 15:00:00,73.22,73.23,72.96,72.96,171354.0,63.9352,63.9439,63.7081,63.7081,171354.0
2019-05-07 15:30:00,72.96,73.02,72.63,72.8,834981.0,63.7081,63.7605,63.42,63.5684,834981.0
2019-05-08 09:30:00,72.54,72.87,72.36,72.87,329873.0,63.3414,63.6295,63.1842,63.6295,329873.0
2019-05-08 10:00:00,72.88,73.1,72.76,73.01,190350.0,63.6383,63.8304,63.5335,63.7518,190350.0
2019-05-08 10:30:00,73.01,73.15,72.72,73.02,224398.0,63.7518,63.874,63.4986,63.7605,224398.0
2019-05-08 11:00:00,73.01,73.2,72.94,73.05,131689.0,63.7518,63.9177,63.6907,63.7867,131689.0
2019-05-08 11:30:00,73.05,73.15,72.94,73.07,101942.0,63.7867,63.874,63.6907,63.8042,101942.0
2019-05-08 12:00:00,73.09,73.23,72.98,73.2,94876.0,63.8216,63.9439,63.7256,63.9177,94876.0
2019-05-08 12:30:00,73.2,73.38,73.11,73.37,233897.0,63.9177,64.0749,63.8391,64.0661,233897.0
2019-05-08 13:00:00,73.38,73.5,73.36,73.47,123848.0,64.0749,64.1796,64.0574,64.1535,123848.0
2019-05-08 13:30:00,73.46,73.56,73.41,73.53,103662.0,64.1447,64.232,64.1011,64.2058,103662.0
2019-05-08 14:00:00,73.55,73.59,73.43,73.5,90296.0,64.2233,64.2582,64.1185,64.1796,90296.0
2019-05-08 14:30:00,73.51,73.58,73.48,73.58,88213.0,64.1884,64.2495,64.1622,64.2495,88213.0
2019-05-08 15:00:00,73.59,73.7,73.51,73.68,138495.0,64.2582,64.3543,64.1884,64.3368,138495.0
2019-05-08 15:30:00,73.69,73.84,73.51,73.55,781335.0,64.3456,64.4765,64.1884,64.2233,781335.0
2019-05-09 09:30:00,73.08,73.23,72.59,72.73,132874.0,63.8129,63.9439,63.385,63.5073,132874.0
2019-05-09 10:00:00,72.71,73.03,72.61,72.93,110284.0,63.4898,63.7692,63.4025,63.6819,110284.0
2019-05-09 10:30:00,72.92,73.05,72.68,72.91,105960.0,63.6732,63.7867,63.4636,63.6645,105960.0
2019-05-09 11:00:00,72.9,72.97,72.61,72.66,115657.0,63.6557,63.7169,63.4025,63.4462,115657.0
2019-05-09 11:30:00,72.66,72.9,72.65,72.78,68568.0,63.4462,63.6557,63.4374,63.5509,68568.0
2019-05-09 12:00:00,72.78,73.01,72.7,72.91,56740.0,63.5509,63.7518,63.4811,63.6645,56740.0
2019-05-09 12:30:00,72.92,73.21,72.87,72.99,110930.0,63.6732,63.9264,63.6295,63.7343,110930.0
2019-05-09 13:00:00,72.98,73.22,72.98,73.07,87796.0,63.7256,63.9352,63.7256,63.8042,87796.0
2019-05-09 13:30:00,73.07,73.14,72.95,72.98,69619.0,63.8042,63.8653,63.6994,63.7256,69619.0
2019-05-09 14:00:00,72.98,73.11,72.91,73.08,63335.0,63.7256,63.8391,63.6645,63.8129,63335.0
2019-05-09 14:30:00,73.08,73.19,72.78,72.8,77658.0,63.8129,63.909,63.5509,63.5684,77658.0
2019-05-09 15:00:00,72.8,72.88,72.62,72.86,75544.0,63.5684,63.6383,63.4112,63.6208,75544.0
2019-05-09 15:30:00,72.88,73.04,72.81,72.85,292139.0,63.6383,63.778,63.5771,63.6121,292139.0
2019-05-10 09:30:00,72.5,72.77,72.33,72.4,92462.0,63.3065,63.5422,63.158,63.2191,92462.0
2019-05-10 10:00:00,72.41,72.54,72.39,72.48,104257.0,63.2279,63.3414,63.2104,63.289,104257.0
2019-05-10 10:30:00,72.47,72.47,72.1,72.11,109666.0,63.2803,63.2803,62.9572,62.9659,109666.0
2019-05-10 11:00:00,72.1,72.2,71.9,72.0,89525.0,62.9572,63.0445,62.7825,62.8699,89525.0
2019-05-10 11:30:00,72.0,72.11,71.83,71.98,101330.0,62.8699,62.9659,62.7214,62.8524,101330.0
2019-05-10 12:00:00,72.01,72.59,71.97,72.57,80980.0,62.8786,63.385,62.8437,63.3676,80980.0
2019-05-10 12:30:00,72.55,72.7,72.5,72.63,55279.0,63.3501,63.4811,63.3065,63.42,55279.0
2019-05-10 13:00:00,72.63,72.9,72.6,72.82,59353.0,63.42,63.6557,63.3938,63.5859,59353.0
2019-05-10 13:30:00,72.84,73.04,72.84,72.9,49244.0,63.6033,63.778,63.6033,63.6557,49244.0
2019-05-10 14:00:00,72.91,73.04,72.8,72.92,36321.0,63.6645,63.778,63.5684,63.6732,36321.0
2019-05-10 14:30:00,72.94,73.2,72.9,73.1,68909.0,63.6907,63.9177,63.6557,63.8304,68909.0
2019-05-10 15:00:00,73.1,73.59,73.08,73.51,130282.0,63.8304,64.2582,63.8129,64.1884,130282.0
2019-05-10 15:30:00,73.5,73.52,73.18,73.42,274397.0,64.1796,64.1971,63.9002,64.1098,274397.0
2019-05-13 09:30:00,72.28,72.62,71.92,72.2,110577.0,63.1144,63.4112,62.8,63.0445,110577.0
2019-05-13 10:00:00,72.2,72.22,71.81,72.08,136802.0,63.0445,63.062,62.704,62.9397,136802.0
2019-05-13 10:30:00,72.07,72.28,71.85,71.93,164048.0,62.931,63.1144,62.7389,62.8087,164048.0
2019-05-13 11:00:00,71.98,72.1,71.82,71.95,91957.0,62.8524,62.9572,62.7127,62.8262,91957.0
2019-05-13 11:30:00,71.94,72.13,71.87,72.13,70971.0,62.8175,62.9834,62.7563,62.9834,70971.0
2019-05-13 12:00:00,72.16,72.16,71.69,71.77,63168.0,63.0096,63.0096,62.5992,62.669,63168.0
2019-05-13 12:30:00,71.77,71.83,71.61,71.62,58188.0,62.669,62.7214,62.5293,62.538,58188.0
2019-05-13 13:00:00,71.64,71.81,71.63,71.77,95458.0,62.5555,62.704,62.5468,62.669,95458.0
2019-05-13 13:30:00,71.77,72.15,71.76,72.12,113479.0,62.669,63.0008,62.6603,62.9746,113479.0
2019-05-13 14:00:00,72.11,72.37,72.01,72.31,117914.0,62.9659,63.1929,62.8786,63.1405,117914.0
2019-05-13 14:30:00,72.33,72.63,72.2,72.47,102489.0,63.158,63.42,63.0445,63.2803,102489.0
2019-05-13 15:00:00,72.47,72.59,72.36,72.42,185803.0,63.2803,63.385,63.1842,63.2366,185803.0
2019-05-13 15:30:00,72.41,72.62,72.26,72.52,574882.0,63.2279,63.4112,63.0969,63.3239,574882.0
2019-05-14 09:30:00,72.6,73.34,72.6,73.27,209392.0,63.3938,64.0399,63.3938,63.9788,209392.0
2019-05-14 10:00:00,73.28,74.1,73.24,74.0,162235.0,63.9875,64.7036,63.9526,64.6162,162235.0
2019-05-14 10:30:00,74.0,74.06,73.81,73.93,111967.0,64.6162,64.6686,64.4503,64.5551,111967.0
2019-05-14 11:00:00,73.9,74.26,73.81,74.19,181123.0,64.5289,64.8433,64.4503,64.7822,181123.0
2019-05-14 11:30:00,74.19,74.55,74.19,74.52,135687.0,64.7822,65.0965,64.7822,65.0703,135687.0
2019-05-14 12:00:00,74.51,74.57,74.22,74.23,260986.0,65.0616,65.114,64.8083,64.8171,260986.0
2019-05-14 12:30:00,74.24,74.24,73.99,74.01,74231.0,64.8258,64.8258,64.6075,64.625,74231.0
2019-05-14 13:00:00,74.02,74.27,74.01,74.03,93600.0,64.6337,64.852,64.625,64.6424,93600.0
2019-05-14 13:30:00,74.02,74.02,73.79,73.88,83452.0,64.6337,64.6337,64.4329,64.5115,83452.0
2019-05-14 14:00:00,73.88,74.07,73.77,73.99,64650.0,64.5115,64.6774,64.4154,64.6075,64650.0
2019-05-14 14:30:00,74.0,74.02,73.68,73.74,71939.0,64.6162,64.6337,64.3368,64.3892,71939.0
2019-05-14 15:00:00,73.73,73.92,73.7,73.88,97164.0,64.3805,64.5464,64.3543,64.5115,97164.0
2019-05-14 15:30:00,73.88,73.9,73.61,73.64,436721.0,64.5115,64.5289,64.2757,64.3019,436721.0
2019-05-15 09:30:00,74.18,76.37,73.83,76.17,658128.0,64.7734,66.6857,64.4678,66.5111,658128.0
2019-05-15 10:00:00,76.17,76.68,75.92,76.67,268518.0,66.5111,66.9564,66.2928,66.9477,268518.0
2019-05-15 10:30:00,76.66,76.82,76.29,76.54,202012.0,66.9389,67.0786,66.6159,66.8342,202012.0
2019-05-15 11:00:00,76.55,76.69,76.36,76.66,166113.0,66.8429,66.9651,66.677,66.9389,166113.0
2019-05-15 11:30:00,76.66,77.31,76.61,77.25,271571.0,66.9389,67.5065,66.8953,67.4541,271571.0
2019-05-15 12:00:00,77.26,77.63,77.2,77.44,321569.0,67.4629,67.7859,67.4105,67.62,321569.0
2019-05-15 12:30:00,77.45,77.78,77.37,77.4,516159.0,67.6288,67.9169,67.5589,67.5851,516159.0
2019-05-15 13:00:00,77.41,77.67,77.19,77.23,200812.0,67.5938,67.8209,67.4017,67.4367,200812.0
2019-05-15 13:30:00,77.25,77.57,77.25,77.37,137883.0,67.4541,67.7335,67.4541,67.5589,137883.0
2019-05-15 14:00:00,77.36,77.39,77.14,77.25,222357.0,67.5502,67.5764,67.3581,67.4541,222357.0
2019-05-15 14:30:00,77.26,77.48,77.23,77.43,142015.0,67.4629,67.655,67.4367,67.6113,142015.0
2019-05-15 15:00:00,77.44,77.69,77.35,77.67,182507.0,67.62,67.8383,67.5414,67.8209,182507.0
2019-05-15 15:30:00,77.67,77.76,77.46,77.51,886611.0,67.8209,67.8994,67.6375,67.6812,886611.0
2019-05-16 09:30:00,77.61,78.2,77.36,78.15,150695.0,67.7685,68.2837,67.5502,68.24,150695.0
2019-05-16 10:00:00,78.14,78.45,78.05,78.38,112766.0,68.2313,68.502,68.1527,68.4408,112766.0
2019-05-16 10:30:00,78.39,78.39,78.02,78.18,124358.0,68.4496,68.4496,68.1265,68.2662,124358.0
2019-05-16 11:00:00,78.18,78.25,77.99,78.0,153621.0,68.2662,68.3273,68.1003,68.109,153621.0
2019-05-16 11:30:00,78.01,78.28,77.96,77.99,80185.0,68.1177,68.3535,68.0741,68.1003,80185.0
2019-05-16 12:00:00,77.99,78.12,77.86,77.92,134343.0,68.1003,68.2138,67.9868,68.0392,134343.0
2019-05-16 12:30:00,77.92,77.99,77.85,77.93,121471.0,68.0392,68.1003,67.978,68.0479,121471.0
2019-05-16 13:00:00,77.93,78.4,77.89,78.37,150957.0,68.0479,68.4583,68.013,68.4321,150957.0
2019-05-16 13:30:00,78.37,78.39,78.15,78.15,98042.0,68.4321,68.4496,68.24,68.24,98042.0
2019-05-16 14:00:00,78.13,78.17,77.98,78.17,90059.0,68.2225,68.2575,68.0916,68.2575,90059.0
2019-05-16 14:30:00,78.16,78.22,77.88,77.99,98707.0,68.2487,68.3011,68.0042,68.1003,98707.0
2019-05-16 15:00:00,77.98,77.99,77.64,77.85,156332.0,68.0916,68.1003,67.7947,67.978,156332.0
2019-05-16 15:30:00,77.84,77.92,77.66,77.85,525160.0,67.9693,68.0392,67.8121,67.978,525160.0
2019-05-17 09:30:00,77.27,77.86,77.02,77.56,220563.0,67.4716,67.9868,67.2533,67.7248,220563.0
2019-05-17 10:00:00,77.59,78.02,77.59,77.94,127084.0,67.751,68.1265,67.751,68.0566,127084.0
2019-05-17 10:30:00,77.93,78.27,77.86,78.2,101432.0,68.0479,68.3448,67.9868,68.2837,101432.0
2019-05-17 11:00:00,78.21,78.46,78.19,78.43,66749.0,68.2924,68.5107,68.2749,68.4845,66749.0
2019-05-17 11:30:00,78.43,78.45,78.12,78.44,89208.0,68.4845,68.502,68.2138,68.4932,89208.0
2019-05-17 12:00:00,78.44,78.44,78.21,78.22,62490.0,68.4932,68.4932,68.2924,68.3011,62490.0
2019-05-17 12:30:00,78.21,78.4,78.06,78.37,80249.0,68.2924,68.4583,68.1614,68.4321,80249.0
2019-05-17 13:00:00,78.37,78.46,78.21,78.23,106518.0,68.4321,68.5107,68.2924,68.3098,106518.0
2019-05-17 13:30:00,78.22,78.31,78.08,78.25,57996.0,68.3011,68.3797,68.1789,68.3273,57996.0
2019-05-17 14:00:00,78.25,78.3,77.88,78.08,86695.0,68.3273,68.371,68.0042,68.1789,86695.0
2019-05-17 14:30:00,78.07,78.22,77.99,78.15,61205.0,68.1701,68.3011,68.1003,68.24,61205.0
2019-05-17 15:00:00,78.16,78.19,77.77,77.95,109769.0,68.2487,68.2749,67.9082,68.0654,109769.0
2019-05-17 15:30:00,77.94,77.98,77.72,77.72,332949.0,68.0566,68.0916,67.8645,67.8645,332949.0
2019-05-20 09:30:00,77.65,77.78,77.27,77.77,98013.0,67.8034,67.9169,67.4716,67.9082,98013.0
2019-05-20 10:00:00,77.75,77.98,77.63,77.9,70426.0,67.8907,68.0916,67.7859,68.0217,70426.0
2019-05-20 10:30:00,77.88,78.01,77.77,77.99,63866.0,68.0042,68.1177,67.9082,68.1003,63866.0
2019-05-20 11:00:00,77.98,78.03,77.85,77.95,46891.0,68.0916,68.1352,67.978,68.0654,46891.0
2019-05-20 11:30:00,77.95,78.03,77.68,77.74,62994.0,68.0654,68.1352,67.8296,67.882,62994.0
2019-05-20 12:00:00,77.74,77.93,77.71,77.82,28961.0,67.882,68.0479,67.8558,67.9518,28961.0
2019-05-20 12:30:00,77.84,77.96,77.76,77.81,34832.0,67.9693,68.0741,67.8994,67.9431,34832.0
2019-05-20 13:00:00,77.81,77.84,77.7,77.78,52467.0,67.9431,67.9693,67.8471,67.9169,52467.0
2019-05-20 13:30:00,77.78,77.87,77.67,77.87,46206.0,67.9169,67.9955,67.8209,67.9955,46206.0
2019-05-20 14:00:00,77.87,77.88,77.71,77.76,58331.0,67.9955,68.0042,67.8558,67.8994,58331.0
2019-05-20 14:30:00,77.76,77.78,77.62,77.77,69647.0,67.8994,67.9169,67.7772,67.9082,69647.0
2019-05-20 15:00:00,77.77,77.93,77.7,77.88,197984.0,67.9082,68.0479,67.8471,68.0042,197984.0
2019-05-20 15:30:00,77.87,78.32,77.85,78.3,578330.0,67.9955,68.3884,67.978,68.371,578330.0
2019-05-21 09:30:00,78.59,79.47,78.59,79.06,234930.0,68.6242,69.3926,68.6242,69.0346,234930.0
2019-05-21 10:00:00,79.06,79.26,78.86,79.14,287255.0,69.0346,69.2092,68.86,69.1045,287255.0
2019-05-21 10:30:00,79.13,79.52,79.13,79.4,185363.0,69.0957,69.4363,69.0957,69.3315,185363.0
2019-05-21 11:00:00,79.41,79.51,79.22,79.49,134214.0,69.3402,69.4275,69.1743,69.4101,134214.0
2019-05-21 11:30:00,79.48,79.75,79.44,79.67,146313.0,69.4013,69.6371,69.3664,69.5672,146313.0
2019-05-21 12:00:00,79.67,79.84,79.61,79.78,85166.0,69.5672,69.7157,69.5149,69.6633,85166.0
2019-05-21 12:30:00,79.78,79.99,79.78,79.98,199300.0,69.6633,69.8467,69.6633,69.8379,199300.0
2019-05-21 13:00:00,79.99,80.02,79.84,79.88,112350.0,69.8467,69.8729,69.7157,69.7506,112350.0
2019-05-21 13:30:00,79.89,79.9,79.79,79.8,221982.0,69.7593,69.7681,69.672,69.6808,221982.0
2019-05-21 14:00:00,79.81,80.15,79.8,80.12,213327.0,69.6895,69.9864,69.6808,69.9602,213327.0
2019-05-21 14:30:00,80.13,80.14,79.91,79.96,108284.0,69.9689,69.9776,69.7768,69.8205,108284.0
2019-05-21 15:00:00,79.96,80.27,79.95,80.18,200486.0,69.8205,70.0912,69.8117,70.0126,200486.0
2019-05-21 15:30:00,80.17,80.35,80.03,80.08,596091.0,70.0038,70.161,69.8816,69.9253,596091.0
2019-05-22 09:30:00,80.06,80.21,79.86,80.05,136971.0,69.9078,70.0388,69.7332,69.8991,136971.0
2019-05-22 10:00:00,80.06,80.15,79.84,79.89,91426.0,69.9078,69.9864,69.7157,69.7593,91426.0
2019-05-22 10:30:00,79.88,79.94,79.75,79.83,136216.0,69.7506,69.803,69.6371,69.707,136216.0
2019-05-22 11:00:00,79.83,80.15,79.79,80.15,134748.0,69.707,69.9864,69.672,69.9864,134748.0
2019-05-22 11:30:00,80.15,80.17,79.95,80.05,47772.0,69.9864,70.0038,69.8117,69.8991,47772.0
2019-05-22 12:00:00,80.03,80.11,79.97,80.01,101645.0,69.8816,69.9515,69.8292,69.8641,101645.0
2019-05-22 12:30:00,80.02,80.02,79.76,79.8,69295.0,69.8729,69.8729,69.6458,69.6808,69295.0
2019-05-22 13:00:00,79.8,79.9,79.74,79.8,61372.0,69.6808,69.7681,69.6284,69.6808,61372.0
2019-05-22 13:30:00,79.8,80.02,79.76,79.98,115177.0,69.6808,69.8729,69.6458,69.8379,115177.0
2019-05-22 14:00:00,79.98,80.05,79.91,80.05,101264.0,69.8379,69.8991,69.7768,69.8991,101264.0
2019-05-22 14:30:00,80.06,80.18,80.05,80.17,177804.0,69.9078,70.0126,69.8991,70.0038,177804.0
2019-05-22 15:00:00,80.17,80.29,80.12,80.26,227527.0,70.0038,70.1086,69.9602,70.0824,227527.0
2019-05-22 15:30:00,80.26,80.53,80.25,80.44,495504.0,70.0824,70.3182,70.0737,70.2396,495504.0
2019-05-23 09:30:00,79.98,80.07,79.39,79.61,152716.0,69.8379,69.9165,69.3228,69.5149,152716.0
2019-05-23 10:00:00,79.59,79.94,79.56,79.74,139435.0,69.4974,69.803,69.4712,69.6284,139435.0
2019-05-23 10:30:00,79.72,80.08,79.72,79.95,124652.0,69.6109,69.9253,69.6109,69.8117,124652.0
2019-05-23 11:00:00,79.96,80.0,79.8,79.95,150266.0,69.8205,69.8554,69.6808,69.8117,150266.0
2019-05-23 11:30:00,79.96,79.96,79.58,79.64,183661.0,69.8205,69.8205,69.4887,69.5411,183661.0
2019-05-23 12:00:00,79.65,79.71,79.51,79.66,99256.0,69.5498,69.6022,69.4275,69.5585,99256.0
2019-05-23 12:30:00,79.67,79.73,79.49,79.49,69331.0,69.5672,69.6196,69.4101,69.4101,69331.0
2019-05-23 13:00:00,79.47,79.5,79.29,79.32,57308.0,69.3926,69.4188,69.2354,69.2616,57308.0
2019-05-23 13:30:00,79.3,79.44,79.28,79.42,88949.0,69.2442,69.3664,69.2267,69.3489,88949.0
2019-05-23 14:00:00,79.41,79.46,79.28,79.29,86102.0,69.3402,69.3839,69.2267,69.2354,86102.0
2019-05-23 14:30:00,79.29,79.47,79.27,79.46,165901.0,69.2354,69.3926,69.218,69.3839,165901.0
2019-05-23 15:00:00,79.46,79.76,79.45,79.64,280692.0,69.3839,69.6458,69.3751,69.5411,280692.0
2019-05-23 15:30:00,79.65,79.77,79.52,79.72,455660.0,69.5498,69.6546,69.4363,69.6109,455660.0
2019-05-24 09:30:00,80.11,80.45,79.86,80.28,228218.0,69.9515,70.2483,69.7332,70.0999,228218.0
2019-05-24 10:00:00,80.28,80.41,80.2,80.26,403908.0,70.0999,70.2134,70.03,70.0824,403908.0
2019-05-24 10:30:00,80.25,80.4,79.97,79.98,120562.0,70.0737,70.2047,69.8292,69.8379,120562.0
2019-05-24 11:00:00,79.95,80.06,79.91,79.96,206568.0,69.8117,69.9078,69.7768,69.8205,206568.0
2019-05-24 11:30:00,79.97,80.08,79.84,79.95,133408.0,69.8292,69.9253,69.7157,69.8117,133408.0
2019-05-24 12:00:00,79.96,80.03,79.87,80.02,134356.0,69.8205,69.8816,69.7419,69.8729,134356.0
2019-05-24 12:30:00,80.02,80.42,80.0,80.41,129811.0,69.8729,70.2221,69.8554,70.2134,129811.0
2019-05-24 13:00:00,80.42,80.62,80.38,80.56,184881.0,70.2221,70.3968,70.1872,70.3444,184881.0
2019-05-24 13:30:00,80.56,80.63,80.42,80.54,259800.0,70.3444,70.4055,70.2221,70.3269,259800.0
2019-05-24 14:00:00,80.54,80.54,80.12,80.13,374088.0,70.3269,70.3269,69.9602,69.9689,374088.0
2019-05-24 14:30:00,80.14,80.55,80.11,80.31,283875.0,69.9776,70.3357,69.9515,70.1261,283875.0
2019-05-24 15:00:00,80.32,80.5,80.2,80.42,327641.0,70.1348,70.292,70.03,70.2221,327641.0
2019-05-24 15:30:00,80.42,80.47,80.18,80.24,384216.0,70.2221,70.2658,70.0126,70.065,384216.0
2019-05-28 09:30:00,80.33,81.0,80.24,80.78,137990.0,70.1436,70.7286,70.065,70.5365,137990.0
2019-05-28 10:00:00,80.83,80.83,80.34,80.55,62131.0,70.5801,70.5801,70.1523,70.3357,62131.0
2019-05-28 10:30:00,80.55,80.66,80.34,80.43,82796.0,70.3357,70.4317,70.1523,70.2309,82796.0
2019-05-28 11:00:00,80.41,80.76,80.41,80.63,72041.0,70.2134,70.519,70.2134,70.4055,72041.0
2019-05-28 11:30:00,80.62,80.8,80.46,80.79,68184.0,70.3968,70.554,70.2571,70.5452,68184.0
2019-05-28 12:00:00,80.77,80.88,80.68,80.84,68358.0,70.5278,70.6238,70.4492,70.5889,68358.0
2019-05-28 12:30:00,80.84,80.95,80.77,80.8,55535.0,70.5889,70.6849,70.5278,70.554,55535.0
2019-05-28 13:00:00,80.81,80.85,80.61,80.66,99304.0,70.5627,70.5976,70.388,70.4317,99304.0
2019-05-28 13:30:00,80.65,80.67,80.49,80.5,51790.0,70.423,70.4404,70.2833,70.292,51790.0
2019-05-28 14:00:00,80.49,80.49,80.26,80.33,97917.0,70.2833,70.2833,70.0824,70.1436,97917.0
2019-05-28 14:30:00,80.33,80.33,79.8,79.91,74608.0,70.1436,70.1436,69.6808,69.7768,74608.0
2019-05-28 15:00:00,79.92,79.92,79.68,79.7,109607.0,69.7855,69.7855,69.576,69.5934,109607.0
2019-05-28 15:30:00,79.69,79.72,79.23,79.45,295040.0,69.5847,69.6109,69.183,69.3751,295040.0
2019-05-29 09:30:00,79.19,79.32,78.57,79.0,167731.0,69.1481,69.2616,68.6067,68.9822,167731.0
2019-05-29 10:00:00,79.03,79.31,78.93,79.28,171325.0,69.0084,69.2529,68.9211,69.2267,171325.0
2019-05-29 10:30:00,79.27,79.3,79.04,79.13,110373.0,69.218,69.2442,69.0171,69.0957,110373.0
2019-05-29 11:00:00,79.13,79.29,79.08,79.08,162201.0,69.0957,69.2354,69.0521,69.0521,162201.0
2019-05-29 11:30:00,79.1,79.11,78.41,78.45,104197.0,69.0695,69.0783,68.467,68.502,104197.0
2019-05-29 12:00:00,78.45,78.96,78.39,78.92,84303.0,68.502,68.9473,68.4496,68.9124,84303.0
2019-05-29 12:30:00,78.92,79.09,78.9,79.03,69979.0,68.9124,69.0608,68.8949,69.0084,69979.0
2019-05-29 13:00:00,79.04,79.3,78.97,79.3,61234.0,69.0171,69.2442,68.956,69.2442,61234.0
2019-05-29 13:30:00,79.31,79.4,79.24,79.33,80048.0,69.2529,69.3315,69.1918,69.2704,80048.0
2019-05-29 14:00:00,79.33,79.51,79.32,79.44,77909.0,69.2704,69.4275,69.2616,69.3664,77909.0
2019-05-29 14:30:00,79.44,79.52,79.32,79.5,136271.0,69.3664,69.4363,69.2616,69.4188,136271.0
2019-05-29 15:00:00,79.51,79.58,79.4,79.54,163230.0,69.4275,69.4887,69.3315,69.4537,163230.0
2019-05-29 15:30:00,79.54,80.0,79.5,79.92,634285.0,69.4537,69.8554,69.4188,69.7855,634285.0
2019-05-30 09:30:00,80.14,80.34,79.91,80.25,100135.0,69.9776,70.1523,69.7768,70.0737,100135.0
2019-05-30 10:00:00,80.28,80.42,80.0,80.27,65585.0,70.0999,70.2221,69.8554,70.0912,65585.0
2019-05-30 10:30:00,80.27,80.27,79.88,79.99,124533.0,70.0912,70.0912,69.7506,69.8467,124533.0
2019-05-30 11:00:00,79.99,80.39,79.94,80.34,117481.0,69.8467,70.1959,69.803,70.1523,117481.0
2019-05-30 11:30:00,80.34,80.39,80.15,80.23,43340.0,70.1523,70.1959,69.9864,70.0562,43340.0
2019-05-30 12:00:00,80.23,80.29,80.08,80.17,40178.0,70.0562,70.1086,69.9253,70.0038,40178.0
2019-05-30 12:30:00,80.17,80.33,80.08,80.33,32959.0,70.0038,70.1436,69.9253,70.1436,32959.0
2019-05-30 13:00:00,80.33,80.41,80.22,80.23,40329.0,70.1436,70.2134,70.0475,70.0562,40329.0
2019-05-30 13:30:00,80.24,80.24,80.02,80.14,46964.0,70.065,70.065,69.8729,69.9776,46964.0
2019-05-30 14:00:00,80.14,80.21,79.97,79.98,45264.0,69.9776,70.0388,69.8292,69.8379,45264.0
2019-05-30 14:30:00,79.98,80.08,79.79,80.08,100103.0,69.8379,69.9253,69.672,69.9253,100103.0
2019-05-30 15:00:00,80.07,80.08,79.83,80.04,88171.0,69.9165,69.9253,69.707,69.8903,88171.0
2019-05-30 15:30:00,80.02,80.28,79.96,80.14,247013.0,69.8729,70.0999,69.8205,69.9776,247013.0
2019-05-31 09:30:00,79.55,79.92,79.55,79.84,70274.0,69.4625,69.7855,69.4625,69.7157,70274.0
2019-05-31 10:00:00,79.84,79.93,79.7,79.91,66310.0,69.7157,69.7943,69.5934,69.7768,66310.0
2019-05-31 10:30:00,79.91,80.06,79.81,79.84,111513.0,69.7768,69.9078,69.6895,69.7157,111513.0
2019-05-31 11:00:00,79.84,80.03,79.76,79.81,131985.0,69.7157,69.8816,69.6458,69.6895,131985.0
2019-05-31 11:30:00,79.82,79.89,79.74,79.85,52381.0,69.6982,69.7593,69.6284,69.7244,52381.0
2019-05-31 12:00:00,79.83,79.9,79.76,79.8,60663.0,69.707,69.7681,69.6458,69.6808,60663.0
2019-05-31 12:30:00,79.79,79.82,79.5,79.51,97280.0,69.672,69.6982,69.4188,69.4275,97280.0
2019-05-31 13:00:00,79.51,79.61,79.4,79.58,82731.0,69.4275,69.5149,69.3315,69.4887,82731.0
2019-05-31 13:30:00,79.59,79.67,79.4,79.45,56419.0,69.4974,69.5672,69.3315,69.3751,56419.0
2019-05-31 14:00:00,79.45,79.47,79.03,79.17,83575.0,69.3751,69.3926,69.0084,69.1306,83575.0
2019-05-31 14:30:00,79.17,79.38,78.99,79.24,59893.0,69.1306,69.314,68.9735,69.1918,59893.0
2019-05-31 15:00:00,79.23,79.23,79.0,79.06,87532.0,69.183,69.183,68.9822,69.0346,87532.0
2019-05-31 15:30:00,79.05,79.31,78.95,79.28,414264.0,69.0259,69.2529,68.9385,69.2267,414264.0
2019-06-03 09:30:00,79.28,79.55,79.06,79.09,111595.0,69.2267,69.4625,69.0346,69.0608,111595.0
2019-06-03 10:00:00,79.08,79.63,78.85,79.63,147863.0,69.0521,69.5323,68.8512,69.5323,147863.0
2019-06-03 10:30:00,79.63,79.84,79.55,79.77,116936.0,69.5323,69.7157,69.4625,69.6546,116936.0
2019-06-03 11:00:00,79.76,79.78,79.37,79.63,153904.0,69.6458,69.6633,69.3053,69.5323,153904.0
2019-06-03 11:30:00,79.64,79.65,79.43,79.45,75330.0,69.5411,69.5498,69.3577,69.3751,75330.0
2019-06-03 12:00:00,79.43,79.54,79.36,79.45,115635.0,69.3577,69.4537,69.2966,69.3751,115635.0
2019-06-03 12:30:00,79.45,79.75,79.43,79.57,135283.0,69.3751,69.6371,69.3577,69.4799,135283.0
2019-06-03 13:00:00,79.57,80.01,79.48,79.8,120947.0,69.4799,69.8641,69.4013,69.6808,120947.0
2019-06-03 13:30:00,79.8,80.06,79.57,79.84,167834.0,69.6808,69.9078,69.4799,69.7157,167834.0
2019-06-03 14:00:00,79.84,79.9,79.48,79.56,151821.0,69.7157,69.7681,69.4013,69.4712,151821.0
2019-06-03 14:30:00,79.59,79.66,79.34,79.47,87964.0,69.4974,69.5585,69.2791,69.3926,87964.0
2019-06-03 15:00:00,79.48,79.6,79.22,79.42,123482.0,69.4013,69.5061,69.1743,69.3489,123482.0
2019-06-03 15:30:00,79.43,79.83,79.31,79.8,430268.0,69.3577,69.707,69.2529,69.6808,430268.0
2019-06-04 09:30:00,80.6,80.98,80.25,80.84,284913.0,70.3793,70.7111,70.0737,70.5889,284913.0
2019-06-04 10:00:00,80.83,81.27,80.57,80.94,305057.0,70.5801,70.9644,70.3531,70.6762,305057.0
2019-06-04 10:30:00,80.95,81.2,80.5,80.66,259451.0,70.6849,70.9032,70.292,70.4317,259451.0
2019-06-04 11:00:00,80.66,80.83,80.54,80.67,151614.0,70.4317,70.5801,70.3269,70.4404,151614.0
2019-06-04 11:30:00,80.68,80.79,80.58,80.75,68233.0,70.4492,70.5452,70.3619,70.5103,68233.0
2019-06-04 12:00:00,80.76,80.89,80.72,80.77,74977.0,70.519,70.6325,70.4841,70.5278,74977.0
2019-06-04 12:30:00,80.78,81.02,80.58,80.94,127555.0,70.5365,70.7461,70.3619,70.6762,127555.0
2019-06-04 13:00:00,80.94,81.23,80.94,81.19,151500.0,70.6762,70.9294,70.6762,70.8945,151500.0
2019-06-04 13:30:00,81.19,81.21,81.0,81.12,65692.0,70.8945,70.912,70.7286,70.8334,65692.0
2019-06-04 14:00:00,81.11,81.21,80.94,81.2,112411.0,70.8246,70.912,70.6762,70.9032,112411.0
2019-06-04 14:30:00,81.2,81.26,81.18,81.26,171943.0,70.9032,70.9556,70.8858,70.9556,171943.0
2019-06-04 15:00:00,81.28,81.54,81.24,81.52,169743.0,70.9731,71.2001,70.9382,71.1827,169743.0
2019-06-04 15:30:00,81.54,81.85,81.51,81.8,644463.0,71.2001,71.4708,71.1739,71.4271,644463.0
2019-06-05 09:30:00,81.88,82.31,81.82,82.31,261258.0,71.497,71.8725,71.4446,71.8725,261258.0
2019-06-05 10:00:00,82.29,82.32,81.94,82.07,105406.0,71.855,71.8812,71.5494,71.6629,105406.0
2019-06-05 10:30:00,82.04,82.47,82.02,82.36,123417.0,71.6367,72.0122,71.6192,71.9161,123417.0
2019-06-05 11:00:00,82.36,83.0,82.31,82.99,348354.0,71.9161,72.475,71.8725,72.4662,348354.0
2019-06-05 11:30:00,82.99,83.31,82.95,83.23,250209.0,72.4662,72.7457,72.4313,72.6758,250209.0
2019-06-05 12:00:00,83.23,83.33,83.0,83.29,118547.0,72.6758,72.7631,72.475,72.7282,118547.0
2019-06-05 12:30:00,83.29,83.33,83.14,83.28,92607.0,72.7282,72.7631,72.5972,72.7195,92607.0
2019-06-05 13:00:00,83.3,83.39,83.01,83.03,69894.0,72.7369,72.8155,72.4837,72.5012,69894.0
2019-06-05 13:30:00,83.04,83.11,82.88,82.99,59047.0,72.5099,72.571,72.3702,72.4662,59047.0
2019-06-05 14:00:00,82.99,83.19,82.94,83.09,64042.0,72.4662,72.6409,72.4226,72.5536,64042.0
2019-06-05 14:30:00,83.09,83.58,83.09,83.55,174122.0,72.5536,72.9814,72.5536,72.9552,174122.0
2019-06-05 15:00:00,83.54,83.58,83.09,83.19,205598.0,72.9465,72.9814,72.5536,72.6409,205598.0
2019-06-05 15:30:00,83.19,83.33,82.98,83.32,512465.0,72.6409,72.7631,72.4575,72.7544,512465.0
2019-06-06 09:30:00,83.35,83.47,82.8,83.37,127992.0,72.7806,72.8854,72.3003,72.7981,127992.0
2019-06-06 10:00:00,83.37,83.51,83.11,83.16,93523.0,72.7981,72.9203,72.571,72.6147,93523.0
2019-06-06 10:30:00,83.14,83.28,83.06,83.19,95586.0,72.5972,72.7195,72.5274,72.6409,95586.0
2019-06-06 11:00:00,83.17,83.41,83.11,83.35,107867.0,72.6234,72.833,72.571,72.7806,107867.0
2019-06-06 11:30:00,83.34,83.44,83.17,83.26,44639.0,72.7719,72.8592,72.6234,72.702,44639.0
2019-06-06 12:00:00,83.26,83.27,83.19,83.26,36726.0,72.702,72.7107,72.6409,72.702,36726.0
2019-06-06 12:30:00,83.26,83.34,83.25,83.33,30946.0,72.702,72.7719,72.6933,72.7631,30946.0
2019-06-06 13:00:00,83.33,83.38,83.26,83.37,46351.0,72.7631,72.8068,72.702,72.7981,46351.0
2019-06-06 13:30:00,83.37,83.49,83.23,83.23,88389.0,72.7981,72.9028,72.6758,72.6758,88389.0
2019-06-06 14:00:00,83.23,83.23,82.69,82.73,154506.0,72.6758,72.6758,72.2043,72.2392,154506.0
2019-06-06 14:30:00,82.73,82.88,82.69,82.81,212259.0,72.2392,72.3702,72.2043,72.3091,212259.0
2019-06-06 15:00:00,82.81,82.9,82.64,82.84,170559.0,72.3091,72.3877,72.1606,72.3353,170559.0
2019-06-06 15:30:00,82.85,83.21,82.83,83.16,449675.0,72.344,72.6583,72.3265,72.6147,449675.0
2019-06-07 09:30:00,83.35,84.04,83.27,84.02,99643.0,72.7806,73.3831,72.7107,73.3656,99643.0
2019-06-07 10:00:00,84.02,84.06,83.77,84.02,130419.0,73.3656,73.4006,73.1473,73.3656,130419.0
2019-06-07 10:30:00,84.03,84.3,83.94,83.99,109549.0,73.3744,73.6101,73.2958,73.3394,109549.0
2019-06-07 11:00:00,83.98,83.98,83.61,83.67,131198.0,73.3307,73.3307,73.0076,73.06,131198.0
2019-06-07 11:30:00,83.7,83.74,83.6,83.65,66938.0,73.0862,73.1211,72.9989,73.0426,66938.0
2019-06-07 12:00:00,83.64,83.72,83.48,83.6,74900.0,73.0338,73.1037,72.8941,72.9989,74900.0
2019-06-07 12:30:00,83.62,83.65,83.49,83.57,74712.0,73.0164,73.0426,72.9028,72.9727,74712.0
2019-06-07 13:00:00,83.58,83.81,83.56,83.65,79129.0,72.9814,73.1823,72.964,73.0426,79129.0
2019-06-07 13:30:00,83.64,83.66,83.45,83.51,77970.0,73.0338,73.0513,72.8679,72.9203,77970.0
2019-06-07 14:00:00,83.5,83.53,83.41,83.47,54887.0,72.9116,72.9378,72.833,72.8854,54887.0
2019-06-07 14:30:00,83.47,83.48,83.23,83.24,59970.0,72.8854,72.8941,72.6758,72.6845,59970.0
2019-06-07 15:00:00,83.24,83.38,83.2,83.31,108425.0,72.6845,72.8068,72.6496,72.7457,108425.0
2019-06-07 15:30:00,83.31,83.37,83.04,83.17,335158.0,72.7457,72.7981,72.5099,72.6234,335158.0
2019-06-10 09:30:00,83.44,83.6,82.47,82.57,148492.0,72.8592,72.9989,72.0122,72.0995,148492.0
2019-06-10 10:00:00,82.59,82.84,82.38,82.48,149556.0,72.117,72.3353,71.9336,72.0209,149556.0
2019-06-10 10:30:00,82.48,82.69,82.41,82.65,114962.0,72.0209,72.2043,71.9598,72.1694,114962.0
2019-06-10 11:00:00,82.66,83.05,82.62,83.05,133106.0,72.1781,72.5186,72.1432,72.5186,133106.0
2019-06-10 11:30:00,83.06,83.1,82.94,83.02,88888.0,72.5274,72.5623,72.4226,72.4924,88888.0
2019-06-10 12:00:00,83.03,83.03,82.9,82.95,45609.0,72.5012,72.5012,72.3877,72.4313,45609.0
2019-06-10 12:30:00,82.94,82.95,82.73,82.76,45825.0,72.4226,72.4313,72.2392,72.2654,45825.0
2019-06-10 13:00:00,82.77,82.91,82.58,82.58,70753.0,72.2741,72.3964,72.1082,72.1082,70753.0
2019-06-10 13:30:00,82.58,82.62,82.45,82.46,69382.0,72.1082,72.1432,71.9947,72.0035,69382.0
2019-06-10 14:00:00,82.46,82.51,82.36,82.44,61607.0,72.0035,72.0471,71.9161,71.986,61607.0
2019-06-10 14:30:00,82.44,82.61,82.42,82.59,57112.0,71.986,72.1344,71.9685,72.117,57112.0
2019-06-10 15:00:00,82.59,82.78,82.57,82.66,118759.0,72.117,72.2829,72.0995,72.1781,118759.0
2019-06-10 15:30:00,82.65,82.79,82.56,82.57,261540.0,72.1694,72.2916,72.0908,72.0995,261540.0
2019-06-11 09:30:00,83.25,83.56,82.85,82.94,122537.0,72.6933,72.964,72.344,72.4226,122537.0
2019-06-11 10:00:00,82.97,83.0,82.6,82.64,54310.0,72.4488,72.475,72.1257,72.1606,54310.0
2019-06-11 10:30:00,82.64,82.92,82.61,82.77,66367.0,72.1606,72.4051,72.1344,72.2741,66367.0
2019-06-11 11:00:00,82.78,82.96,82.75,82.85,60617.0,72.2829,72.44,72.2567,72.344,60617.0
2019-06-11 11:30:00,82.87,82.87,82.7,82.7,95689.0,72.3615,72.3615,72.213,72.213,95689.0
2019-06-11 12:00:00,82.7,82.71,82.41,82.44,83481.0,72.213,72.2218,71.9598,71.986,83481.0
2019-06-11 12:30:00,82.45,82.59,82.32,82.36,43919.0,71.9947,72.117,71.8812,71.9161,43919.0
2019-06-11 13:00:00,82.36,82.46,82.31,82.39,46832.0,71.9161,72.0035,71.8725,71.9423,46832.0
2019-06-11 13:30:00,82.38,82.57,82.35,82.54,70597.0,71.9336,72.0995,71.9074,72.0733,70597.0
2019-06-11 14:00:00,82.54,82.64,82.54,82.58,60261.0,72.0733,72.1606,72.0733,72.1082,60261.0
2019-06-11 14:30:00,82.57,82.58,82.35,82.47,62152.0,72.0995,72.1082,71.9074,72.0122,62152.0
2019-06-11 15:00:00,82.47,82.56,82.37,82.48,145431.0,72.0122,72.0908,71.9249,72.0209,145431.0
2019-06-11 15:30:00,82.47,82.72,82.46,82.57,350072.0,72.0122,72.2305,72.0035,72.0995,350072.0
2019-06-12 09:30:00,82.99,83.0,81.89,82.11,212788.0,72.4662,72.475,71.5057,71.6978,212788.0
2019-06-12 10:00:00,82.12,82.22,81.12,81.15,171488.0,71.7066,71.7939,70.8334,70.8596,171488.0
2019-06-12 10:30:00,81.14,81.45,81.08,81.3,216491.0,70.8508,71.1215,70.7984,70.9905,216491.0
2019-06-12 11:00:00,81.31,81.64,81.29,81.37,173349.0,70.9993,71.2874,70.9818,71.0517,173349.0
2019-06-12 11:30:00,81.37,81.47,81.1,81.25,90758.0,71.0517,71.139,70.8159,70.9469,90758.0
2019-06-12 12:00:00,81.25,81.28,81.06,81.17,73047.0,70.9469,70.9731,70.781,70.877,73047.0
2019-06-12 12:30:00,81.17,81.24,80.91,81.17,55750.0,70.877,70.9382,70.65,70.877,55750.0
2019-06-12 13:00:00,81.17,81.22,81.09,81.16,87951.0,70.877,70.9207,70.8072,70.8683,87951.0
2019-06-12 13:30:00,81.16,81.3,81.06,81.28,52221.0,70.8683,70.9905,70.781,70.9731,52221.0
2019-06-12 14:00:00,81.3,81.39,81.22,81.25,73654.0,70.9905,71.0691,70.9207,70.9469,73654.0
2019-06-12 14:30:00,81.27,81.34,81.18,81.23,101652.0,70.9644,71.0255,70.8858,70.9294,101652.0
2019-06-12 15:00:00,81.23,81.26,80.78,80.95,196254.0,70.9294,70.9556,70.5365,70.6849,196254.0
2019-06-12 15:30:00,80.95,81.2,80.93,81.11,580499.0,70.6849,70.9032,70.6675,70.8246,580499.0
2019-06-13 09:30:00,81.32,82.0,81.32,81.48,98470.0,71.008,71.6018,71.008,71.1477,98470.0
2019-06-13 10:00:00,81.51,81.58,81.28,81.35,69426.0,71.1739,71.235,70.9731,71.0342,69426.0
2019-06-13 10:30:00,81.37,81.52,81.27,81.28,75627.0,71.0517,71.1827,70.9644,70.9731,75627.0
2019-06-13 11:00:00,81.28,81.52,81.01,81.5,63100.0,70.9731,71.1827,70.7373,71.1652,63100.0
2019-06-13 11:30:00,81.49,81.7,81.49,81.68,40773.0,71.1565,71.3398,71.1565,71.3224,40773.0
2019-06-13 12:00:00,81.7,81.71,81.53,81.54,47668.0,71.3398,71.3486,71.1914,71.2001,47668.0
2019-06-13 12:30:00,81.54,81.84,81.52,81.81,55694.0,71.2001,71.4621,71.1827,71.4359,55694.0
2019-06-13 13:00:00,81.82,81.89,81.64,81.65,45990.0,71.4446,71.5057,71.2874,71.2962,45990.0
2019-06-13 13:30:00,81.66,81.77,81.63,81.71,51414.0,71.3049,71.401,71.2787,71.3486,51414.0
2019-06-13 14:00:00,81.73,81.73,81.43,81.5,79228.0,71.366,71.366,71.1041,71.1652,79228.0
2019-06-13 14:30:00,81.51,81.52,81.42,81.45,80190.0,71.1739,71.1827,71.0953,71.1215,80190.0
2019-06-13 15:00:00,81.46,81.46,81.15,81.3,135657.0,71.1303,71.1303,70.8596,70.9905,135657.0
2019-06-13 15:30:00,81.29,81.67,81.25,81.65,273401.0,70.9818,71.3136,70.9469,71.2962,273401.0
2019-06-14 09:30:00,81.44,81.66,81.06,81.44,170353.0,71.1128,71.3049,70.781,71.1128,170353.0
2019-06-14 10:00:00,81.42,81.65,81.34,81.47,87299.0,71.0953,71.2962,71.0255,71.139,87299.0
2019-06-14 10:30:00,81.45,81.52,81.25,81.46,80631.0,71.1215,71.1827,70.9469,71.1303,80631.0
2019-06-14 11:00:00,81.42,81.96,81.39,81.86,118510.0,71.0953,71.5669,71.0691,71.4795,118510.0
2019-06-14 11:30:00,81.87,81.92,81.61,81.63,67643.0,71.4883,71.5319,71.2612,71.2787,67643.0
2019-06-14 12:00:00,81.62,81.65,81.51,81.63,45325.0,71.27,71.2962,71.1739,71.2787,45325.0
2019-06-14 12:30:00,81.63,81.65,81.55,81.62,23816.0,71.2787,71.2962,71.2088,71.27,23816.0
2019-06-14 13:00:00,81.62,81.62,81.51,81.51,40078.0,71.27,71.27,71.1739,71.1739,40078.0
2019-06-14 13:30:00,81.51,81.56,81.42,81.46,48617.0,71.1739,71.2176,71.0953,71.1303,48617.0
2019-06-14 14:00:00,81.47,81.84,81.46,81.72,150956.0,71.139,71.4621,71.1303,71.3573,150956.0
2019-06-14 14:30:00,81.73,81.82,81.5,81.82,181461.0,71.366,71.4446,71.1652,71.4446,181461.0
2019-06-14 15:00:00,81.81,82.05,81.8,81.96,73650.0,71.4359,71.6454,71.4271,71.5669,73650.0
2019-06-14 15:30:00,81.96,82.17,81.9,81.96,194441.0,71.5669,71.7502,71.5145,71.5669,194441.0
2019-06-17 09:30:00,82.23,82.33,81.45,81.53,71685.0,71.8026,71.8899,71.1215,71.1914,71685.0
2019-06-17 10:00:00,81.58,82.03,81.58,81.96,77436.0,71.235,71.628,71.235,71.5669,77436.0
2019-06-17 10:30:00,81.93,81.96,81.66,81.84,38440.0,71.5407,71.5669,71.3049,71.4621,38440.0
2019-06-17 11:00:00,81.85,81.85,81.62,81.72,33207.0,71.4708,71.4708,71.27,71.3573,33207.0
2019-06-17 11:30:00,81.72,81.75,81.42,81.45,35912.0,71.3573,71.3835,71.0953,71.1215,35912.0
2019-06-17 12:00:00,81.45,81.55,81.4,81.44,28164.0,71.1215,71.2088,71.0779,71.1128,28164.0
2019-06-17 12:30:00,81.43,81.67,81.38,81.59,26815.0,71.1041,71.3136,71.0604,71.2438,26815.0
2019-06-17 13:00:00,81.59,81.63,81.45,81.48,58948.0,71.2438,71.2787,71.1215,71.1477,58948.0
2019-06-17 13:30:00,81.47,81.54,81.42,81.46,45452.0,71.139,71.2001,71.0953,71.1303,45452.0
2019-06-17 14:00:00,81.48,81.72,81.47,81.68,110010.0,71.1477,71.3573,71.139,71.3224,110010.0
2019-06-17 14:30:00,81.67,81.68,81.5,81.58,33136.0,71.3136,71.3224,71.1652,71.235,33136.0
2019-06-17 15:00:00,81.57,81.62,81.44,81.54,48861.0,71.2263,71.27,71.1128,71.2001,48861.0
2019-06-17 15:30:00,81.53,81.53,81.34,81.46,229552.0,71.1914,71.1914,71.0255,71.1303,229552.0
2019-06-18 09:30:00,81.76,81.84,81.38,81.58,80165.0,71.3922,71.4621,71.0604,71.235,80165.0
2019-06-18 10:00:00,81.63,81.78,81.56,81.56,77373.0,71.2787,71.4097,71.2176,71.2176,77373.0
2019-06-18 10:30:00,81.54,81.8,81.53,81.74,34917.0,71.2001,71.4271,71.1914,71.3748,34917.0
2019-06-18 11:00:00,81.75,81.76,81.49,81.7,48818.0,71.3835,71.3922,71.1565,71.3398,48818.0
2019-06-18 11:30:00,81.72,81.74,81.61,81.63,22646.0,71.3573,71.3748,71.2612,71.2787,22646.0
2019-06-18 12:00:00,81.64,81.74,81.56,81.73,20283.0,71.2874,71.3748,71.2176,71.366,20283.0
2019-06-18 12:30:00,81.71,81.74,81.51,81.6,40104.0,71.3486,71.3748,71.1739,71.2525,40104.0
2019-06-18 13:00:00,81.62,81.62,81.35,81.39,26099.0,71.27,71.27,71.0342,71.0691,26099.0
2019-06-18 13:30:00,81.41,81.43,81.19,81.35,64245.0,71.0866,71.1041,70.8945,71.0342,64245.0
2019-06-18 14:00:00,81.39,81.51,81.28,81.46,70154.0,71.0691,71.1739,70.9731,71.1303,70154.0
2019-06-18 14:30:00,81.44,81.46,81.29,81.29,44997.0,71.1128,71.1303,70.9818,70.9818,44997.0
2019-06-18 15:00:00,81.29,81.34,81.22,81.29,42560.0,70.9818,71.0255,70.9207,70.9818,42560.0
2019-06-18 15:30:00,81.29,81.33,81.12,81.33,288936.0,70.9818,71.0167,70.8334,71.0167,288936.0
2019-06-19 09:30:00,81.38,81.75,81.38,81.57,61659.0,71.0604,71.3835,71.0604,71.2263,61659.0
2019-06-19 10:00:00,81.62,81.84,81.53,81.73,59962.0,71.27,71.4621,71.1914,71.366,59962.0
2019-06-19 10:30:00,81.73,81.73,81.09,81.3,122908.0,71.366,71.366,70.8072,70.9905,122908.0
2019-06-19 11:00:00,81.3,81.56,81.19,81.55,93081.0,70.9905,71.2176,70.8945,71.2088,93081.0
2019-06-19 11:30:00,81.58,81.62,81.46,81.56,49553.0,71.235,71.27,71.1303,71.2176,49553.0
2019-06-19 12:00:00,81.56,81.65,81.47,81.64,53640.0,71.2176,71.2962,71.139,71.2874,53640.0
2019-06-19 12:30:00,81.65,81.65,81.44,81.53,38180.0,71.2962,71.2962,71.1128,71.1914,38180.0
2019-06-19 13:00:00,81.54,81.63,81.35,81.36,37140.0,71.2001,71.2787,71.0342,71.0429,37140.0
2019-06-19 13:30:00,81.36,81.6,81.35,81.59,36079.0,71.0429,71.2525,71.0342,71.2438,36079.0
2019-06-19 14:00:00,81.6,81.81,81.39,81.65,147230.0,71.2525,71.4359,71.0691,71.2962,147230.0
2019-06-19 14:30:00,81.65,81.9,81.59,81.61,56470.0,71.2962,71.5145,71.2438,71.2612,56470.0
2019-06-19 15:00:00,81.63,81.88,81.6,81.76,68735.0,71.2787,71.497,71.2525,71.3922,68735.0
2019-06-19 15:30:00,81.77,81.98,81.72,81.72,294267.0,71.401,71.5843,71.3573,71.3573,294267.0
2019-06-20 09:30:00,82.05,82.37,81.79,81.89,67083.0,71.6454,71.9249,71.4184,71.5057,67083.0
2019-06-20 10:00:00,81.87,82.24,81.82,82.14,64446.0,71.4883,71.8114,71.4446,71.724,64446.0
2019-06-20 10:30:00,82.14,82.22,81.98,82.01,92177.0,71.724,71.7939,71.5843,71.6105,92177.0
2019-06-20 11:00:00,82.02,82.06,81.82,81.84,88622.0,71.6192,71.6542,71.4446,71.4621,88622.0
2019-06-20 11:30:00,81.86,81.99,81.78,81.94,40058.0,71.4795,71.5931,71.4097,71.5494,40058.0
2019-06-20 12:00:00,81.92,81.95,81.29,81.51,161128.0,71.5319,71.5581,70.9818,71.1739,161128.0
2019-06-20 12:30:00,81.5,81.54,81.39,81.48,58643.0,71.1652,71.2001,71.0691,71.1477,58643.0
2019-06-20 13:00:00,81.48,81.63,81.4,81.58,54173.0,71.1477,71.2787,71.0779,71.235,54173.0
2019-06-20 13:30:00,81.58,81.64,81.46,81.62,76615.0,71.235,71.2874,71.1303,71.27,76615.0
2019-06-20 14:00:00,81.62,81.7,81.53,81.56,84885.0,71.27,71.3398,71.1914,71.2176,84885.0
2019-06-20 14:30:00,81.56,81.97,81.54,81.93,96019.0,71.2176,71.5756,71.2001,71.5407,96019.0
2019-06-20 15:00:00,81.93,82.13,81.85,82.11,120867.0,71.5407,71.7153,71.4708,71.6978,120867.0
2019-06-20 15:30:00,82.11,82.14,81.87,81.88,393659.0,71.6978,71.724,71.4883,71.497,393659.0
2019-06-21 09:30:00,82.0,82.16,81.57,81.86,435556.0,71.6018,71.7415,71.2263,71.4795,435556.0
2019-06-21 10:00:00,81.89,82.25,81.79,82.21,54898.0,71.5057,71.8201,71.4184,71.7852,54898.0
2019-06-21 10:30:00,82.21,82.22,81.89,81.91,164807.0,71.7852,71.7939,71.5057,71.5232,164807.0
2019-06-21 11:00:00,81.92,82.4,81.82,82.12,196529.0,71.5319,71.9511,71.4446,71.7066,196529.0
2019-06-21 11:30:00,82.12,82.21,81.91,82.04,66927.0,71.7066,71.7852,71.5232,71.6367,66927.0
2019-06-21 12:00:00,82.02,82.04,81.75,81.78,56834.0,71.6192,71.6367,71.3835,71.4097,56834.0
2019-06-21 12:30:00,81.77,81.81,81.42,81.43,98687.0,71.401,71.4359,71.0953,71.1041,98687.0
2019-06-21 13:00:00,81.43,81.46,81.23,81.31,64546.0,71.1041,71.1303,70.9294,70.9993,64546.0
2019-06-21 13:30:00,81.31,81.34,81.06,81.14,74061.0,70.9993,71.0255,70.781,70.8508,74061.0
2019-06-21 14:00:00,81.14,81.19,80.88,80.95,88704.0,70.8508,70.8945,70.6238,70.6849,88704.0
2019-06-21 14:30:00,80.97,81.08,80.91,81.05,71311.0,70.7024,70.7984,70.65,70.7723,71311.0
2019-06-21 15:00:00,81.06,81.16,80.99,81.04,106243.0,70.781,70.8683,70.7199,70.7635,106243.0
2019-06-21 15:30:00,81.05,81.06,80.12,80.15,1097581.0,70.7723,70.781,69.9602,69.9864,1097581.0
2019-06-24 09:30:00,80.55,80.99,80.3,80.73,82416.0,70.3357,70.7199,70.1174,70.4928,82416.0
2019-06-24 10:00:00,80.68,80.9,80.61,80.77,50945.0,70.4492,70.6413,70.388,70.5278,50945.0
2019-06-24 10:30:00,80.77,80.97,80.71,80.76,49533.0,70.5278,70.7024,70.4754,70.519,49533.0
2019-06-24 11:00:00,80.78,80.97,80.67,80.77,51114.0,70.5365,70.7024,70.4404,70.5278,51114.0
2019-06-24 11:30:00,80.76,80.86,80.68,80.72,46634.0,70.519,70.6063,70.4492,70.4841,46634.0
2019-06-24 12:00:00,80.74,80.91,80.72,80.85,62596.0,70.5016,70.65,70.4841,70.5976,62596.0
2019-06-24 12:30:00,80.86,80.93,80.77,80.82,31794.0,70.6063,70.6675,70.5278,70.5714,31794.0
2019-06-24 13:00:00,80.82,80.93,80.82,80.82,37736.0,70.5714,70.6675,70.5714,70.5714,37736.0
2019-06-24 13:30:00,80.82,80.97,80.8,80.87,36354.0,70.5714,70.7024,70.554,70.6151,36354.0
2019-06-24 14:00:00,80.87,80.91,80.73,80.78,38301.0,70.6151,70.65,70.4928,70.5365,38301.0
2019-06-24 14:30:00,80.77,80.87,80.68,80.86,59109.0,70.5278,70.6151,70.4492,70.6063,59109.0
2019-06-24 15:00:00,80.86,80.89,80.71,80.82,43910.0,70.6063,70.6325,70.4754,70.5714,43910.0
2019-06-24 15:30:00,80.82,80.83,80.31,80.37,387161.0,70.5714,70.5801,70.1261,70.1785,387161.0
2019-06-25 09:30:00,80.38,80.38,79.81,80.31,142707.0,70.1872,70.1872,69.6895,70.1261,142707.0
2019-06-25 10:00:00,80.34,80.57,80.15,80.35,50106.0,70.1523,70.3531,69.9864,70.161,50106.0
2019-06-25 10:30:00,80.35,80.45,79.92,80.0,62408.0,70.161,70.2483,69.7855,69.8554,62408.0
2019-06-25 11:00:00,80.0,80.35,79.85,80.3,100448.0,69.8554,70.161,69.7244,70.1174,100448.0
2019-06-25 11:30:00,80.3,80.35,80.22,80.28,110401.0,70.1174,70.161,70.0475,70.0999,110401.0
2019-06-25 12:00:00,80.29,80.29,80.0,80.02,83318.0,70.1086,70.1086,69.8554,69.8729,83318.0
2019-06-25 12:30:00,80.03,80.11,79.94,79.95,94257.0,69.8816,69.9515,69.803,69.8117,94257.0
2019-06-25 13:00:00,79.95,80.02,79.79,79.91,86034.0,69.8117,69.8729,69.672,69.7768,86034.0
2019-06-25 13:30:00,79.89,79.95,79.7,79.72,96694.0,69.7593,69.8117,69.5934,69.6109,96694.0
2019-06-25 14:00:00,79.72,79.79,79.59,79.79,156758.0,69.6109,69.672,69.4974,69.672,156758.0
2019-06-25 14:30:00,79.79,79.83,79.65,79.76,150662.0,69.672,69.707,69.5498,69.6458,150662.0
2019-06-25 15:00:00,79.77,79.97,79.75,79.82,138250.0,69.6546,69.8292,69.6371,69.6982,138250.0
2019-06-25 15:30:00,79.81,79.83,79.47,79.58,658022.0,69.6895,69.707,69.3926,69.4887,658022.0
2019-06-26 09:30:00,79.9,80.38,79.77,80.15,133546.0,69.7681,70.1872,69.6546,69.9864,133546.0
2019-06-26 10:00:00,80.15,80.4,80.01,80.09,140208.0,69.9864,70.2047,69.8641,69.934,140208.0
2019-06-26 10:30:00,80.1,80.22,79.91,80.1,100499.0,69.9427,70.0475,69.7768,69.9427,100499.0
2019-06-26 11:00:00,80.09,80.27,79.98,80.02,98490.0,69.934,70.0912,69.8379,69.8729,98490.0
2019-06-26 11:30:00,80.03,80.03,79.85,79.95,107944.0,69.8816,69.8816,69.7244,69.8117,107944.0
2019-06-26 12:00:00,79.95,80.03,79.68,79.71,87167.0,69.8117,69.8816,69.576,69.6022,87167.0
2019-06-26 12:30:00,79.71,79.75,79.47,79.57,100137.0,69.6022,69.6371,69.3926,69.4799,100137.0
2019-06-26 13:00:00,79.57,79.57,79.23,79.25,166318.0,69.4799,69.4799,69.183,69.2005,166318.0
2019-06-26 13:30:00,79.24,79.33,79.13,79.19,129774.0,69.1918,69.2704,69.0957,69.1481,129774.0
2019-06-26 14:00:00,79.2,79.41,79.17,79.19,115078.0,69.1568,69.3402,69.1306,69.1481,115078.0
2019-06-26 14:30:00,79.19,79.21,78.69,78.83,145214.0,69.1481,69.1656,68.7115,68.8338,145214.0
2019-06-26 15:00:00,78.84,79.02,78.76,78.83,136069.0,68.8425,68.9997,68.7726,68.8338,136069.0
2019-06-26 15:30:00,78.83,78.88,78.5,78.58,661622.0,68.8338,68.8774,68.5456,68.6155,661622.0
2019-06-27 09:30:00,79.07,79.72,78.92,79.67,102026.0,69.0433,69.6109,68.9124,69.5672,102026.0
2019-06-27 10:00:00,79.66,79.74,79.35,79.36,61784.0,69.5585,69.6284,69.2878,69.2966,61784.0
2019-06-27 10:30:00,79.37,79.54,78.91,78.91,90380.0,69.3053,69.4537,68.9036,68.9036,90380.0
2019-06-27 11:00:00,78.92,78.98,78.71,78.92,129130.0,68.9124,68.9647,68.729,68.9124,129130.0
2019-06-27 11:30:00,78.92,78.93,78.76,78.81,119682.0,68.9124,68.9211,68.7726,68.8163,119682.0
2019-06-27 12:00:00,78.81,79.09,78.78,79.0,91934.0,68.8163,69.0608,68.7901,68.9822,91934.0
2019-06-27 12:30:00,79.0,79.16,78.98,79.1,121938.0,68.9822,69.1219,68.9647,69.0695,121938.0
2019-06-27 13:00:00,79.09,79.11,78.97,79.07,106216.0,69.0608,69.0783,68.956,69.0433,106216.0
2019-06-27 13:30:00,79.08,79.43,79.06,79.33,205943.0,69.0521,69.3577,69.0346,69.2704,205943.0
2019-06-27 14:00:00,79.34,79.51,79.31,79.4,119025.0,69.2791,69.4275,69.2529,69.3315,119025.0
2019-06-27 14:30:00,79.42,79.43,79.35,79.4,151574.0,69.3489,69.3577,69.2878,69.3315,151574.0
2019-06-27 15:00:00,79.41,79.6,79.38,79.59,121885.0,69.3402,69.5061,69.314,69.4974,121885.0
2019-06-27 15:30:00,79.59,79.84,79.52,79.65,551340.0,69.4974,69.7157,69.4363,69.5498,551340.0
2019-06-28 09:30:00,80.12,80.42,80.12,80.24,109964.0,69.9602,70.2221,69.9602,70.065,109964.0
2019-06-28 10:00:00,80.24,80.48,80.13,80.16,71197.0,70.065,70.2745,69.9689,69.9951,71197.0
2019-06-28 10:30:00,80.16,80.35,79.91,79.91,122580.0,69.9951,70.161,69.7768,69.7768,122580.0
2019-06-28 11:00:00,79.91,79.92,79.59,79.64,129040.0,69.7768,69.7855,69.4974,69.5411,129040.0
2019-06-28 11:30:00,79.63,79.87,79.55,79.72,89776.0,69.5323,69.7419,69.4625,69.6109,89776.0
2019-06-28 12:00:00,79.7,79.99,79.51,79.92,88902.0,69.5934,69.8467,69.4275,69.7855,88902.0
2019-06-28 12:30:00,79.93,80.11,79.83,80.04,135855.0,69.7943,69.9515,69.707,69.8903,135855.0
2019-06-28 13:00:00,80.03,80.07,79.87,80.0,63626.0,69.8816,69.9165,69.7419,69.8554,63626.0
2019-06-28 13:30:00,80.0,80.01,79.87,79.99,77461.0,69.8554,69.8641,69.7419,69.8467,77461.0
2019-06-28 14:00:00,79.99,80.17,79.96,80.12,119888.0,69.8467,70.0038,69.8205,69.9602,119888.0
2019-06-28 14:30:00,80.13,80.27,80.04,80.2,124741.0,69.9689,70.0912,69.8903,70.03,124741.0
2019-06-28 15:00:00,80.21,80.26,80.05,80.11,150522.0,70.0388,70.0824,69.8991,69.9515,150522.0
2019-06-28 15:30:00,80.11,80.29,79.9,79.95,814025.0,69.9515,70.1086,69.7681,69.8117,814025.0
2019-07-01 09:30:00,80.94,81.61,80.53,80.8,186097.0,70.6762,71.2612,70.3182,70.554,186097.0
2019-07-01 10:00:00,80.86,81.06,80.54,80.54,105225.0,70.6063,70.781,70.3269,70.3269,105225.0
2019-07-01 10:30:00,80.56,80.64,80.16,80.18,118457.0,70.3444,70.4142,69.9951,70.0126,118457.0
2019-07-01 11:00:00,80.19,80.4,80.08,80.16,127104.0,70.0213,70.2047,69.9253,69.9951,127104.0
2019-07-01 11:30:00,80.14,80.48,80.14,80.45,86794.0,69.9776,70.2745,69.9776,70.2483,86794.0
2019-07-01 12:00:00,80.45,80.62,80.39,80.61,175552.0,70.2483,70.3968,70.1959,70.388,175552.0
2019-07-01 12:30:00,80.62,80.71,80.56,80.61,69443.0,70.3968,70.4754,70.3444,70.388,69443.0
2019-07-01 13:00:00,80.62,80.89,80.57,80.89,96664.0,70.3968,70.6325,70.3531,70.6325,96664.0
2019-07-01 13:30:00,80.88,81.11,80.84,81.06,170546.0,70.6238,70.8246,70.5889,70.781,170546.0
2019-07-01 14:00:00,81.07,81.08,80.94,80.97,114735.0,70.7897,70.7984,70.6762,70.7024,114735.0
2019-07-01 14:30:00,80.97,81.21,80.92,81.18,94390.0,70.7024,70.912,70.6587,70.8858,94390.0
2019-07-01 15:00:00,81.17,81.57,81.17,81.48,116343.0,70.877,71.2263,70.877,71.1477,116343.0
2019-07-01 15:30:00,81.48,81.79,81.47,81.75,339413.0,71.1477,71.4184,71.139,71.3835,339413.0
2019-07-02 09:30:00,81.69,82.71,81.69,82.42,187924.0,71.3311,72.2218,71.3311,71.9685,187924.0
2019-07-02 10:00:00,82.42,83.18,82.4,83.11,167766.0,71.9685,72.6322,71.9511,72.571,167766.0
2019-07-02 10:30:00,83.1,83.24,82.49,82.53,94419.0,72.5623,72.6845,72.0296,72.0646,94419.0
2019-07-02 11:00:00,82.53,82.55,82.31,82.4,99354.0,72.0646,72.082,71.8725,71.9511,99354.0
2019-07-02 11:30:00,82.39,82.69,82.27,82.52,79653.0,71.9423,72.2043,71.8375,72.0558,79653.0
2019-07-02 12:00:00,82.54,82.76,82.45,82.49,76494.0,72.0733,72.2654,71.9947,72.0296,76494.0
2019-07-02 12:30:00,82.5,82.58,82.34,82.54,162983.0,72.0384,72.1082,71.8987,72.0733,162983.0
2019-07-02 13:00:00,82.54,82.75,82.45,82.67,112316.0,72.0733,72.2567,71.9947,72.1868,112316.0
2019-07-02 13:30:00,82.67,82.86,82.64,82.81,63400.0,72.1868,72.3527,72.1606,72.3091,63400.0
2019-07-02 14:00:00,82.81,83.02,82.75,82.94,77780.0,72.3091,72.4924,72.2567,72.4226,77780.0
2019-07-02 14:30:00,82.93,83.01,82.46,82.53,102387.0,72.4139,72.4837,72.0035,72.0646,102387.0
2019-07-02 15:00:00,82.53,82.71,82.45,82.45,155810.0,72.0646,72.2218,71.9947,71.9947,155810.0
2019-07-02 15:30:00,82.45,82.71,82.33,82.67,371832.0,71.9947,72.2218,71.8899,72.1868,371832.0
2019-07-03 09:30:00,82.87,83.92,82.76,83.44,199912.0,72.448,73.3659,72.3518,72.9463,199912.0
2019-07-03 10:00:00,83.43,83.46,83.03,83.04,109747.0,72.9375,72.9638,72.5878,72.5966,109747.0
2019-07-03 10:30:00,83.07,83.45,83.07,83.38,99518.0,72.6228,72.955,72.6228,72.8938,99518.0
2019-07-03 11:00:00,83.38,83.51,83.21,83.5,166229.0,72.8938,73.0075,72.7452,72.9987,166229.0
2019-07-03 11:30:00,83.51,83.72,83.46,83.68,96868.0,73.0075,73.1911,72.9638,73.1561,96868.0
2019-07-03 12:00:00,83.68,83.74,83.46,83.56,80652.0,73.1561,73.2086,72.9638,73.0512,80652.0
2019-07-03 12:30:00,83.58,83.7,83.37,83.68,209427.0,73.0687,73.1736,72.8851,73.1561,209427.0
2019-07-05 09:30:00,83.63,83.94,83.27,83.45,107273.0,73.1124,73.3834,72.7977,72.955,107273.0
2019-07-05 10:00:00,83.45,83.8,83.41,83.63,189224.0,72.955,73.261,72.9201,73.1124,189224.0
2019-07-05 10:30:00,83.64,83.95,83.64,83.93,78190.0,73.1211,73.3921,73.1211,73.3747,78190.0
2019-07-05 11:00:00,83.93,84.12,83.81,83.86,127333.0,73.3747,73.5408,73.2697,73.3135,127333.0
2019-07-05 11:30:00,83.83,83.87,83.61,83.79,49970.0,73.2872,73.3222,73.0949,73.2523,49970.0
2019-07-05 12:00:00,83.79,83.92,83.72,83.84,41351.0,73.2523,73.3659,73.1911,73.296,41351.0
2019-07-05 12:30:00,83.85,84.19,83.83,84.16,94593.0,73.3047,73.602,73.2872,73.5757,94593.0
2019-07-05 13:00:00,84.17,84.2,83.89,84.02,55631.0,73.5845,73.6107,73.3397,73.4533,55631.0
2019-07-05 13:30:00,84.02,84.07,83.85,83.91,50532.0,73.4533,73.4971,73.3047,73.3572,50532.0
2019-07-05 14:00:00,83.91,83.97,83.88,83.97,69661.0,73.3572,73.4096,73.3309,73.4096,69661.0
2019-07-05 14:30:00,83.97,84.15,83.97,84.11,54935.0,73.4096,73.567,73.4096,73.532,54935.0
2019-07-05 15:00:00,84.11,84.13,83.93,84.05,79896.0,73.532,73.5495,73.3747,73.4796,79896.0
2019-07-05 15:30:00,84.05,84.07,83.8,83.99,273176.0,73.4796,73.4971,73.261,73.4271,273176.0
2019-07-08 09:30:00,83.84,84.15,83.5,83.94,148450.0,73.296,73.567,72.9987,73.3834,148450.0
2019-07-08 10:00:00,83.94,83.95,83.55,83.74,83154.0,73.3834,73.3921,73.0424,73.2086,83154.0
2019-07-08 10:30:00,83.75,84.05,83.74,84.05,64155.0,73.2173,73.4796,73.2086,73.4796,64155.0
2019-07-08 11:00:00,84.06,84.13,83.82,83.88,105082.0,73.4883,73.5495,73.2785,73.3309,105082.0
2019-07-08 11:30:00,83.88,84.0,83.81,83.9,99941.0,73.3309,73.4359,73.2697,73.3484,99941.0
2019-07-08 12:00:00,83.9,83.93,83.58,83.62,50868.0,73.3484,73.3747,73.0687,73.1036,50868.0
2019-07-08 12:30:00,83.61,83.71,83.49,83.55,55580.0,73.0949,73.1823,72.99,73.0424,55580.0
2019-07-08 13:00:00,83.57,83.68,83.55,83.58,46971.0,73.0599,73.1561,73.0424,73.0687,46971.0
2019-07-08 13:30:00,83.6,83.65,83.54,83.55,50119.0,73.0862,73.1299,73.0337,73.0424,50119.0
2019-07-08 14:00:00,83.55,83.62,83.47,83.59,55962.0,73.0424,73.1036,72.9725,73.0774,55962.0
2019-07-08 14:30:00,83.61,83.65,83.51,83.54,66759.0,73.0949,73.1299,73.0075,73.0337,66759.0
2019-07-08 15:00:00,83.54,83.72,83.46,83.6,114459.0,73.0337,73.1911,72.9638,73.0862,114459.0
2019-07-08 15:30:00,83.6,83.72,83.5,83.62,329120.0,73.0862,73.1911,72.9987,73.1036,329120.0
2019-07-09 09:30:00,83.33,83.91,83.24,83.31,143770.0,72.8501,73.3572,72.7714,72.8326,143770.0
2019-07-09 10:00:00,83.32,83.36,83.02,83.26,77398.0,72.8414,72.8763,72.5791,72.7889,77398.0
2019-07-09 10:30:00,83.26,83.51,83.08,83.44,189343.0,72.7889,73.0075,72.6316,72.9463,189343.0
2019-07-09 11:00:00,83.42,83.7,83.36,83.59,81654.0,72.9288,73.1736,72.8763,73.0774,81654.0
2019-07-09 11:30:00,83.55,83.61,83.27,83.38,79193.0,73.0424,73.0949,72.7977,72.8938,79193.0
2019-07-09 12:00:00,83.37,83.43,83.06,83.12,81086.0,72.8851,72.9375,72.6141,72.6665,81086.0
2019-07-09 12:30:00,83.1,83.22,83.03,83.13,33185.0,72.649,72.7539,72.5878,72.6753,33185.0
2019-07-09 13:00:00,83.15,83.24,83.03,83.12,33565.0,72.6928,72.7714,72.5878,72.6665,33565.0
2019-07-09 13:30:00,83.11,83.18,82.86,82.86,90824.0,72.6578,72.719,72.4392,72.4392,90824.0
2019-07-09 14:00:00,82.87,83.11,82.86,83.04,62361.0,72.448,72.6578,72.4392,72.5966,62361.0
2019-07-09 14:30:00,83.05,83.06,82.89,82.91,75526.0,72.6053,72.6141,72.4655,72.4829,75526.0
2019-07-09 15:00:00,82.91,83.11,82.9,83.05,100300.0,72.4829,72.6578,72.4742,72.6053,100300.0
2019-07-09 15:30:00,83.05,83.5,83.01,83.48,267325.0,72.6053,72.9987,72.5704,72.9813,267325.0
2019-07-10 09:30:00,83.62,83.95,83.57,83.74,81437.0,73.1036,73.3921,73.0599,73.2086,81437.0
2019-07-10 10:00:00,83.74,84.09,83.69,83.71,151901.0,73.2086,73.5145,73.1648,73.1823,151901.0
2019-07-10 10:30:00,83.71,83.74,83.24,83.43,120464.0,73.1823,73.2086,72.7714,72.9375,120464.0
2019-07-10 11:00:00,83.44,83.44,83.14,83.3,60305.0,72.9463,72.9463,72.684,72.8239,60305.0
2019-07-10 11:30:00,83.31,83.34,83.08,83.24,65005.0,72.8326,72.8589,72.6316,72.7714,65005.0
2019-07-10 12:00:00,83.25,83.27,83.06,83.11,37844.0,72.7802,72.7977,72.6141,72.6578,37844.0
2019-07-10 12:30:00,83.09,83.17,82.91,83.01,63770.0,72.6403,72.7102,72.4829,72.5704,63770.0
2019-07-10 13:00:00,83.03,83.19,83.0,83.06,56408.0,72.5878,72.7277,72.5616,72.6141,56408.0
2019-07-10 13:30:00,83.06,83.17,83.03,83.11,55976.0,72.6141,72.7102,72.5878,72.6578,55976.0
2019-07-10 14:00:00,83.12,83.15,82.88,82.89,116922.0,72.6665,72.6928,72.4567,72.4655,116922.0
2019-07-10 14:30:00,82.89,83.06,82.8,82.99,92813.0,72.4655,72.6141,72.3868,72.5529,92813.0
2019-07-10 15:00:00,82.98,83.11,82.8,83.04,167871.0,72.5441,72.6578,72.3868,72.5966,167871.0
2019-07-10 15:30:00,83.03,83.43,82.97,83.42,277648.0,72.5878,72.9375,72.5354,72.9288,277648.0
2019-07-11 09:30:00,83.42,83.5,82.65,82.95,83091.0,72.9288,72.9987,72.2556,72.5179,83091.0
2019-07-11 10:00:00,82.95,83.07,82.8,83.03,56028.0,72.5179,72.6228,72.3868,72.5878,56028.0
2019-07-11 10:30:00,83.01,83.09,82.91,83.02,62857.0,72.5704,72.6403,72.4829,72.5791,62857.0
2019-07-11 11:00:00,83.02,83.22,82.97,83.17,50568.0,72.5791,72.7539,72.5354,72.7102,50568.0
2019-07-11 11:30:00,83.18,83.3,83.16,83.27,66440.0,72.719,72.8239,72.7015,72.7977,66440.0
2019-07-11 12:00:00,83.28,83.36,83.13,83.31,75668.0,72.8064,72.8763,72.6753,72.8326,75668.0
2019-07-11 12:30:00,83.31,83.31,83.16,83.22,55920.0,72.8326,72.8326,72.7015,72.7539,55920.0
2019-07-11 13:00:00,83.21,83.29,83.13,83.17,39534.0,72.7452,72.8151,72.6753,72.7102,39534.0
2019-07-11 13:30:00,83.17,83.18,83.02,83.11,45587.0,72.7102,72.719,72.5791,72.6578,45587.0
2019-07-11 14:00:00,83.13,83.22,83.03,83.2,56661.0,72.6753,72.7539,72.5878,72.7365,56661.0
2019-07-11 14:30:00,83.21,83.41,83.19,83.37,42740.0,72.7452,72.9201,72.7277,72.8851,42740.0
2019-07-11 15:00:00,83.37,83.59,83.34,83.56,69530.0,72.8851,73.0774,72.8589,73.0512,69530.0
2019-07-11 15:30:00,83.56,83.86,83.56,83.75,304163.0,73.0512,73.3135,73.0512,73.2173,304163.0
2019-07-12 09:30:00,84.11,84.14,83.56,83.56,62941.0,73.532,73.5582,73.0512,73.0512,62941.0
2019-07-12 10:00:00,83.59,83.59,83.31,83.46,34037.0,73.0774,73.0774,72.8326,72.9638,34037.0
2019-07-12 10:30:00,83.51,83.51,83.27,83.4,33575.0,73.0075,73.0075,72.7977,72.9113,33575.0
2019-07-12 11:00:00,83.41,83.72,83.38,83.52,52450.0,72.9201,73.1911,72.8938,73.0162,52450.0
2019-07-12 11:30:00,83.54,83.91,83.52,83.9,41455.0,73.0337,73.3572,73.0162,73.3484,41455.0
2019-07-12 12:00:00,83.88,83.94,83.75,83.77,44261.0,73.3309,73.3834,73.2173,73.2348,44261.0
2019-07-12 12:30:00,83.76,83.84,83.69,83.8,49392.0,73.226,73.296,73.1648,73.261,49392.0
2019-07-12 13:00:00,83.8,83.8,83.55,83.55,51437.0,73.261,73.261,73.0424,73.0424,51437.0
2019-07-12 13:30:00,83.56,83.77,83.55,83.7,59562.0,73.0512,73.2348,73.0424,73.1736,59562.0
2019-07-12 14:00:00,83.69,83.91,83.68,83.86,55866.0,73.1648,73.3572,73.1561,73.3135,55866.0
2019-07-12 14:30:00,83.86,84.21,83.86,84.08,90028.0,73.3135,73.6194,73.3135,73.5058,90028.0
2019-07-12 15:00:00,84.07,84.23,84.06,84.12,80034.0,73.4971,73.6369,73.4883,73.5408,80034.0
2019-07-12 15:30:00,84.12,84.41,84.11,84.39,269148.0,73.5408,73.7943,73.532,73.7768,269148.0
2019-07-15 09:30:00,84.49,84.96,84.02,84.8,93744.0,73.8642,74.2751,73.4533,74.1352,93744.0
2019-07-15 10:00:00,84.8,84.8,84.55,84.65,102886.0,74.1352,74.1352,73.9167,74.0041,102886.0
2019-07-15 10:30:00,84.65,84.7,84.4,84.41,157060.0,74.0041,74.0478,73.7855,73.7943,157060.0
2019-07-15 11:00:00,84.4,84.59,84.25,84.28,125916.0,73.7855,73.9517,73.6544,73.6806,125916.0
2019-07-15 11:30:00,84.28,84.34,84.06,84.16,89569.0,73.6806,73.7331,73.4883,73.5757,89569.0
2019-07-15 12:00:00,84.17,84.35,84.11,84.18,78201.0,73.5845,73.7418,73.532,73.5932,78201.0
2019-07-15 12:30:00,84.18,84.32,84.15,84.19,86185.0,73.5932,73.7156,73.567,73.602,86185.0
2019-07-15 13:00:00,84.19,84.25,83.91,83.91,64382.0,73.602,73.6544,73.3572,73.3572,64382.0
2019-07-15 13:30:00,83.93,84.27,83.93,84.14,53752.0,73.3747,73.6719,73.3747,73.5582,53752.0
2019-07-15 14:00:00,84.14,84.35,84.13,84.21,58730.0,73.5582,73.7418,73.5495,73.6194,58730.0
2019-07-15 14:30:00,84.21,84.28,83.94,83.97,124950.0,73.6194,73.6806,73.3834,73.4096,124950.0
2019-07-15 15:00:00,83.98,84.13,83.82,83.93,141167.0,73.4184,73.5495,73.2785,73.3747,141167.0
2019-07-15 15:30:00,83.92,84.01,83.79,83.96,357670.0,73.3659,73.4446,73.2523,73.4009,357670.0
2019-07-16 09:30:00,84.22,84.4,83.96,84.07,93622.0,73.6282,73.7855,73.4009,73.4971,93622.0
2019-07-16 10:00:00,84.05,84.18,83.79,84.07,133862.0,73.4796,73.5932,73.2523,73.4971,133862.0
2019-07-16 10:30:00,84.06,84.13,83.9,84.05,88025.0,73.4883,73.5495,73.3484,73.4796,88025.0
2019-07-16 11:00:00,84.05,84.11,83.71,83.72,99512.0,73.4796,73.532,73.1823,73.1911,99512.0
2019-07-16 11:30:00,83.73,83.93,83.72,83.81,85799.0,73.1998,73.3747,73.1911,73.2697,85799.0
2019-07-16 12:00:00,83.8,83.94,83.75,83.8,126386.0,73.261,73.3834,73.2173,73.261,126386.0
2019-07-16 12:30:00,83.82,83.96,83.76,83.79,58429.0,73.2785,73.4009,73.226,73.2523,58429.0
2019-07-16 13:00:00,83.8,84.33,83.8,84.31,101519.0,73.261,73.7244,73.261,73.7069,101519.0
2019-07-16 13:30:00,84.3,84.34,84.09,84.1,116872.0,73.6981,73.7331,73.5145,73.5233,116872.0
2019-07-16 14:00:00,84.11,84.23,83.92,83.98,334218.0,73.532,73.6369,73.3659,73.4184,334218.0
2019-07-16 14:30:00,83.98,84.06,83.71,83.8,210614.0,73.4184,73.4883,73.1823,73.261,210614.0
2019-07-16 15:00:00,83.79,83.94,83.68,83.86,234644.0,73.2523,73.3834,73.1561,73.3135,234644.0
2019-07-16 15:30:00,83.87,84.13,83.83,84.11,459892.0,73.3222,73.5495,73.2872,73.532,459892.0
2019-07-17 09:30:00,82.0,82.22,80.0,80.73,1089688.0,71.6874,71.8797,69.9389,70.5771,1089688.0
2019-07-17 10:00:00,80.7,81.18,80.02,80.53,751370.0,70.5509,70.9705,69.9564,70.4023,751370.0
2019-07-17 10:30:00,80.52,80.53,79.86,80.12,482006.0,70.3935,70.4023,69.8165,70.0438,482006.0
2019-07-17 11:00:00,80.12,80.67,80.12,80.47,284278.0,70.0438,70.5246,70.0438,70.3498,284278.0
2019-07-17 11:30:00,80.48,80.56,80.18,80.25,229448.0,70.3585,70.4285,70.0963,70.1575,229448.0
2019-07-17 12:00:00,80.25,80.28,80.0,80.05,194482.0,70.1575,70.1837,69.9389,69.9826,194482.0
2019-07-17 12:30:00,80.04,80.25,80.0,80.1,132057.0,69.9739,70.1575,69.9389,70.0263,132057.0
2019-07-17 13:00:00,80.12,80.47,80.06,80.33,136496.0,70.0438,70.3498,69.9914,70.2274,136496.0
2019-07-17 13:30:00,80.33,80.8,80.33,80.55,275900.0,70.2274,70.6383,70.2274,70.4197,275900.0
2019-07-17 14:00:00,80.55,80.66,80.28,80.32,155553.0,70.4197,70.5159,70.1837,70.2187,155553.0
2019-07-17 14:30:00,80.34,80.56,80.34,80.47,119429.0,70.2361,70.4285,70.2361,70.3498,119429.0
2019-07-17 15:00:00,80.46,80.5,80.28,80.28,204292.0,70.3411,70.376,70.1837,70.1837,204292.0
2019-07-17 15:30:00,80.28,80.45,80.16,80.19,951417.0,70.1837,70.3323,70.0788,70.105,951417.0
2019-07-18 09:30:00,80.05,80.51,80.02,80.21,137121.0,69.9826,70.3848,69.9564,70.1225,137121.0
2019-07-18 10:00:00,80.23,80.31,79.86,80.31,203200.0,70.14,70.2099,69.8165,70.2099,203200.0
2019-07-18 10:30:00,80.32,80.6,80.32,80.47,131611.0,70.2187,70.4635,70.2187,70.3498,131611.0
2019-07-18 11:00:00,80.49,80.55,80.44,80.5,165705.0,70.3673,70.4197,70.3236,70.376,165705.0
2019-07-18 11:30:00,80.5,80.5,80.26,80.35,93137.0,70.376,70.376,70.1662,70.2449,93137.0
2019-07-18 12:00:00,80.36,80.77,80.33,80.76,177380.0,70.2536,70.6121,70.2274,70.6033,177380.0
2019-07-18 12:30:00,80.75,80.86,80.67,80.75,112464.0,70.5946,70.6908,70.5246,70.5946,112464.0
2019-07-18 13:00:00,80.74,81.01,80.73,80.83,161037.0,70.5858,70.8219,70.5771,70.6645,161037.0
2019-07-18 13:30:00,80.84,80.88,80.72,80.83,136217.0,70.6733,70.7082,70.5684,70.6645,136217.0
2019-07-18 14:00:00,80.83,80.99,80.73,80.85,128268.0,70.6645,70.8044,70.5771,70.682,128268.0
2019-07-18 14:30:00,80.86,80.86,80.65,80.7,104582.0,70.6908,70.6908,70.5072,70.5509,104582.0
2019-07-18 15:00:00,80.69,81.01,80.67,81.01,294127.0,70.5421,70.8219,70.5246,70.8219,294127.0
2019-07-18 15:30:00,81.02,81.19,80.92,81.18,616644.0,70.8306,70.9792,70.7432,70.9705,616644.0
2019-07-19 09:30:00,81.27,81.35,80.61,81.0,216488.0,71.0492,71.1191,70.4722,70.8131,216488.0
2019-07-19 10:00:00,81.0,81.14,80.78,80.82,156759.0,70.8131,70.9355,70.6208,70.6558,156759.0
2019-07-19 10:30:00,80.81,80.95,80.68,80.68,89092.0,70.647,70.7694,70.5334,70.5334,89092.0
2019-07-19 11:00:00,80.68,80.74,80.44,80.49,151712.0,70.5334,70.5858,70.3236,70.3673,151712.0
2019-07-19 11:30:00,80.5,80.51,80.14,80.19,187599.0,70.376,70.3848,70.0613,70.105,187599.0
2019-07-19 12:00:00,80.2,80.45,80.17,80.45,139338.0,70.1138,70.3323,70.0875,70.3323,139338.0
2019-07-19 12:30:00,80.44,80.69,80.39,80.67,98115.0,70.3236,70.5421,70.2799,70.5246,98115.0
2019-07-19 13:00:00,80.67,80.69,80.41,80.45,66433.0,70.5246,70.5421,70.2973,70.3323,66433.0
2019-07-19 13:30:00,80.44,80.6,80.39,80.55,84518.0,70.3236,70.4635,70.2799,70.4197,84518.0
2019-07-19 14:00:00,80.55,80.67,80.35,80.41,126151.0,70.4197,70.5246,70.2449,70.2973,126151.0
2019-07-19 14:30:00,80.42,80.46,80.19,80.41,139141.0,70.3061,70.3411,70.105,70.2973,139141.0
2019-07-19 15:00:00,80.4,80.44,79.98,80.22,221206.0,70.2886,70.3236,69.9214,70.1312,221206.0
2019-07-19 15:30:00,80.22,80.4,79.95,80.0,362744.0,70.1312,70.2886,69.8952,69.9389,362744.0
2019-07-22 09:30:00,80.03,80.99,79.95,80.92,201305.0,69.9651,70.8044,69.8952,70.7432,201305.0
2019-07-22 10:00:00,80.92,81.34,80.88,81.33,211111.0,70.7432,71.1104,70.7082,71.1016,211111.0
2019-07-22 10:30:00,81.33,81.5,81.13,81.13,218089.0,71.1016,71.2503,70.9268,70.9268,218089.0
2019-07-22 11:00:00,81.13,81.23,80.72,80.83,79198.0,70.9268,71.0142,70.5684,70.6645,79198.0
2019-07-22 11:30:00,80.83,81.18,80.83,81.08,85571.0,70.6645,70.9705,70.6645,70.8831,85571.0
2019-07-22 12:00:00,81.08,81.36,80.93,81.31,76841.0,70.8831,71.1279,70.7519,71.0842,76841.0
2019-07-22 12:30:00,81.32,81.43,81.22,81.33,70338.0,71.0929,71.1891,71.0055,71.1016,70338.0
2019-07-22 13:00:00,81.34,81.53,81.28,81.53,96353.0,71.1104,71.2765,71.0579,71.2765,96353.0
2019-07-22 13:30:00,81.53,81.67,81.43,81.63,102079.0,71.2765,71.3989,71.1891,71.3639,102079.0
2019-07-22 14:00:00,81.63,81.65,81.49,81.5,129293.0,71.3639,71.3814,71.2415,71.2503,129293.0
2019-07-22 14:30:00,81.5,81.57,81.43,81.5,133257.0,71.2503,71.3115,71.1891,71.2503,133257.0
2019-07-22 15:00:00,81.51,81.56,81.09,81.2,144201.0,71.259,71.3027,70.8918,70.988,144201.0
2019-07-22 15:30:00,81.19,81.23,80.88,81.02,445385.0,70.9792,71.0142,70.7082,70.8306,445385.0
2019-07-23 09:30:00,80.78,80.93,79.64,80.01,232920.0,70.6208,70.7519,69.6242,69.9477,232920.0
2019-07-23 10:00:00,80.01,80.42,79.78,80.22,147402.0,69.9477,70.3061,69.7466,70.1312,147402.0
2019-07-23 10:30:00,80.22,80.36,80.11,80.16,136939.0,70.1312,70.2536,70.0351,70.0788,136939.0
2019-07-23 11:00:00,80.17,80.29,80.1,80.17,145179.0,70.0875,70.1924,70.0263,70.0875,145179.0
2019-07-23 11:30:00,80.17,80.23,80.04,80.08,90420.0,70.0875,70.14,69.9739,70.0088,90420.0
2019-07-23 12:00:00,80.09,80.25,80.0,80.1,43368.0,70.0176,70.1575,69.9389,70.0263,43368.0
2019-07-23 12:30:00,80.1,80.25,80.06,80.12,76068.0,70.0263,70.1575,69.9914,70.0438,76068.0
2019-07-23 13:00:00,80.13,80.13,79.94,79.97,93607.0,70.0526,70.0526,69.8865,69.9127,93607.0
2019-07-23 13:30:00,79.98,80.43,79.96,80.39,172778.0,69.9214,70.3148,69.9039,70.2799,172778.0
2019-07-23 14:00:00,80.39,80.4,80.22,80.3,113478.0,70.2799,70.2886,70.1312,70.2012,113478.0
2019-07-23 14:30:00,80.3,80.49,80.27,80.47,100987.0,70.2012,70.3673,70.175,70.3498,100987.0
2019-07-23 15:00:00,80.46,80.53,80.4,80.46,138303.0,70.3411,70.4023,70.2886,70.3411,138303.0
2019-07-23 15:30:00,80.45,80.68,80.41,80.56,330409.0,70.3323,70.5334,70.2973,70.4285,330409.0
2019-07-24 09:30:00,80.56,80.75,79.81,80.61,103070.0,70.4285,70.5946,69.7728,70.4722,103070.0
2019-07-24 10:00:00,80.59,80.83,80.17,80.17,72311.0,70.4547,70.6645,70.0875,70.0875,72311.0
2019-07-24 10:30:00,80.16,80.29,79.94,79.97,98360.0,70.0788,70.1924,69.8865,69.9127,98360.0
2019-07-24 11:00:00,79.95,80.0,79.52,79.68,86102.0,69.8952,69.9389,69.5193,69.6592,86102.0
2019-07-24 11:30:00,79.68,79.86,79.63,79.79,70764.0,69.6592,69.8165,69.6154,69.7553,70764.0
2019-07-24 12:00:00,79.8,80.18,79.79,80.16,67374.0,69.7641,70.0963,69.7553,70.0788,67374.0
2019-07-24 12:30:00,80.16,80.35,80.12,80.25,48786.0,70.0788,70.2449,70.0438,70.1575,48786.0
2019-07-24 13:00:00,80.27,80.34,80.24,80.32,41217.0,70.175,70.2361,70.1487,70.2187,41217.0
2019-07-24 13:30:00,80.31,80.78,80.31,80.65,123652.0,70.2099,70.6208,70.2099,70.5072,123652.0
2019-07-24 14:00:00,80.64,80.92,80.64,80.81,99499.0,70.4984,70.7432,70.4984,70.647,99499.0
2019-07-24 14:30:00,80.8,80.82,80.66,80.73,42387.0,70.6383,70.6558,70.5159,70.5771,42387.0
2019-07-24 15:00:00,80.72,80.9,80.68,80.9,98942.0,70.5684,70.7257,70.5334,70.7257,98942.0
2019-07-24 15:30:00,80.91,81.1,80.79,81.03,344252.0,70.7345,70.9006,70.6296,70.8394,344252.0
2019-07-25 09:30:00,79.51,80.98,79.4,80.73,265048.0,69.5105,70.7957,69.4144,70.5771,265048.0
2019-07-25 10:00:00,80.73,80.97,80.54,80.88,102443.0,70.5771,70.7869,70.411,70.7082,102443.0
2019-07-25 10:30:00,80.9,81.14,80.88,80.96,45146.0,70.7257,70.9355,70.7082,70.7782,45146.0
2019-07-25 11:00:00,80.97,81.1,80.92,81.02,48471.0,70.7869,70.9006,70.7432,70.8306,48471.0
2019-07-25 11:30:00,81.03,81.04,80.67,80.71,60387.0,70.8394,70.8481,70.5246,70.5596,60387.0
2019-07-25 12:00:00,80.73,81.14,80.7,80.95,49298.0,70.5771,70.9355,70.5509,70.7694,49298.0
2019-07-25 12:30:00,80.95,81.2,80.88,81.16,89087.0,70.7694,70.988,70.7082,70.953,89087.0
2019-07-25 13:00:00,81.15,81.38,81.06,81.36,72597.0,70.9443,71.1454,70.8656,71.1279,72597.0
2019-07-25 13:30:00,81.36,81.69,81.35,81.37,167597.0,71.1279,71.4164,71.1191,71.1366,167597.0
2019-07-25 14:00:00,81.37,81.63,81.35,81.44,146627.0,71.1366,71.3639,71.1191,71.1978,146627.0
2019-07-25 14:30:00,81.42,81.48,81.32,81.41,108020.0,71.1803,71.2328,71.0929,71.1716,108020.0
2019-07-25 15:00:00,81.41,81.45,81.19,81.33,59747.0,71.1716,71.2066,70.9792,71.1016,59747.0
2019-07-25 15:30:00,81.34,81.39,81.1,81.2,200135.0,71.1104,71.1541,70.9006,70.988,200135.0
2019-07-26 09:30:00,81.12,81.31,80.71,81.31,99264.0,70.9181,71.0842,70.5596,71.0842,99264.0
2019-07-26 10:00:00,81.26,81.61,81.23,81.49,36017.0,71.0404,71.3464,71.0142,71.2415,36017.0
2019-07-26 10:30:00,81.51,81.54,81.25,81.48,39674.0,71.259,71.2852,71.0317,71.2328,39674.0
2019-07-26 11:00:00,81.47,81.58,81.3,81.34,43235.0,71.224,71.3202,71.0754,71.1104,43235.0
2019-07-26 11:30:00,81.34,81.36,81.18,81.23,48271.0,71.1104,71.1279,70.9705,71.0142,48271.0
2019-07-26 12:00:00,81.23,81.43,81.21,81.35,37999.0,71.0142,71.1891,70.9967,71.1191,37999.0
2019-07-26 12:30:00,81.36,81.4,81.24,81.37,33456.0,71.1279,71.1628,71.023,71.1366,33456.0
2019-07-26 13:00:00,81.35,81.48,81.35,81.38,39705.0,71.1191,71.2328,71.1191,71.1454,39705.0
2019-07-26 13:30:00,81.38,81.49,81.36,81.36,34438.0,71.1454,71.2415,71.1279,71.1279,34438.0
2019-07-26 14:00:00,81.36,81.39,81.23,81.27,41064.0,71.1279,71.1541,71.0142,71.0492,41064.0
2019-07-26 14:30:00,81.27,81.29,81.03,81.22,88216.0,71.0492,71.0667,70.8394,71.0055,88216.0
2019-07-26 15:00:00,81.22,81.47,81.21,81.46,40447.0,71.0055,71.224,70.9967,71.2153,40447.0
2019-07-26 15:30:00,81.45,81.74,81.43,81.69,194151.0,71.2066,71.4601,71.1891,71.4164,194151.0
2019-07-29 09:30:00,81.86,81.89,81.49,81.49,71973.0,71.565,71.5912,71.2415,71.2415,71973.0
2019-07-29 10:00:00,81.52,81.79,81.44,81.68,57392.0,71.2677,71.5038,71.1978,71.4076,57392.0
2019-07-29 10:30:00,81.66,82.13,81.57,81.93,94086.0,71.3901,71.801,71.3115,71.6262,94086.0
2019-07-29 11:00:00,81.95,82.4,81.9,82.36,75072.0,71.6437,72.0371,71.6,72.0021,75072.0
2019-07-29 11:30:00,82.35,82.36,82.02,82.04,87519.0,71.9934,72.0021,71.7049,71.7224,87519.0
2019-07-29 12:00:00,82.03,82.08,81.82,81.89,70654.0,71.7136,71.7573,71.53,71.5912,70654.0
2019-07-29 12:30:00,81.88,81.88,81.64,81.86,65469.0,71.5825,71.5825,71.3727,71.565,65469.0
2019-07-29 13:00:00,81.86,81.94,81.69,81.7,108459.0,71.565,71.6349,71.4164,71.4251,108459.0
2019-07-29 13:30:00,81.71,81.83,81.41,81.45,164008.0,71.4339,71.5388,71.1716,71.2066,164008.0
2019-07-29 14:00:00,81.46,81.73,81.46,81.55,87782.0,71.2153,71.4513,71.2153,71.294,87782.0
2019-07-29 14:30:00,81.56,81.56,81.12,81.16,71752.0,71.3027,71.3027,70.9181,70.953,71752.0
2019-07-29 15:00:00,81.17,81.18,80.85,80.91,108511.0,70.9618,70.9705,70.682,70.7345,108511.0
2019-07-29 15:30:00,80.91,81.31,80.81,81.19,267640.0,70.7345,71.0842,70.647,70.9792,267640.0
2019-07-30 09:30:00,80.91,81.4,80.64,81.23,75126.0,70.7345,71.1628,70.4984,71.0142,75126.0
2019-07-30 10:00:00,81.19,81.27,80.81,81.11,43001.0,70.9792,71.0492,70.647,70.9093,43001.0
2019-07-30 10:30:00,81.11,81.39,81.01,81.27,64473.0,70.9093,71.1541,70.8219,71.0492,64473.0
2019-07-30 11:00:00,81.27,81.39,81.19,81.32,58308.0,71.0492,71.1541,70.9792,71.0929,58308.0
2019-07-30 11:30:00,81.33,81.37,81.05,81.15,33645.0,71.1016,71.1366,70.8569,70.9443,33645.0
2019-07-30 12:00:00,81.13,81.23,81.0,81.04,39665.0,70.9268,71.0142,70.8131,70.8481,39665.0
2019-07-30 12:30:00,81.06,81.1,80.82,80.85,35220.0,70.8656,70.9006,70.6558,70.682,35220.0
2019-07-30 13:00:00,80.85,80.89,80.7,80.85,58085.0,70.682,70.717,70.5509,70.682,58085.0
2019-07-30 13:30:00,80.83,81.0,80.73,80.98,55795.0,70.6645,70.8131,70.5771,70.7957,55795.0
2019-07-30 14:00:00,80.98,81.12,80.91,81.01,59972.0,70.7957,70.9181,70.7345,70.8219,59972.0
2019-07-30 14:30:00,81.01,81.01,80.81,80.83,51511.0,70.8219,70.8219,70.647,70.6645,51511.0
2019-07-30 15:00:00,80.83,80.92,80.71,80.71,61217.0,70.6645,70.7432,70.5596,70.5596,61217.0
2019-07-30 15:30:00,80.71,80.73,80.58,80.72,227182.0,70.5596,70.5771,70.446,70.5684,227182.0
2019-07-31 09:30:00,81.12,81.7,80.96,81.5,70919.0,70.9181,71.4251,70.7782,71.2503,70919.0
2019-07-31 10:00:00,81.52,81.77,81.27,81.69,76566.0,71.2677,71.4863,71.0492,71.4164,76566.0
2019-07-31 10:30:00,81.66,81.67,81.1,81.39,51714.0,71.3901,71.3989,70.9006,71.1541,51714.0
2019-07-31 11:00:00,81.38,81.54,81.24,81.39,48084.0,71.1454,71.2852,71.023,71.1541,48084.0
2019-07-31 11:30:00,81.39,81.74,81.39,81.7,70863.0,71.1541,71.4601,71.1541,71.4251,70863.0
2019-07-31 12:00:00,81.7,81.74,81.5,81.51,49284.0,71.4251,71.4601,71.2503,71.259,49284.0
2019-07-31 12:30:00,81.51,81.57,81.36,81.45,63574.0,71.259,71.3115,71.1279,71.2066,63574.0
2019-07-31 13:00:00,81.45,81.7,81.41,81.67,104908.0,71.2066,71.4251,71.1716,71.3989,104908.0
2019-07-31 13:30:00,81.66,81.7,81.24,81.36,72137.0,71.3901,71.4251,71.023,71.1279,72137.0
2019-07-31 14:00:00,81.34,81.58,81.11,81.32,148945.0,71.1104,71.3202,70.9093,71.0929,148945.0
2019-07-31 14:30:00,81.31,81.46,80.48,80.91,125926.0,71.0842,71.2153,70.3585,70.7345,125926.0
2019-07-31 15:00:00,80.95,81.56,80.89,81.5,107532.0,70.7694,71.3027,70.717,71.2503,107532.0
2019-07-31 15:30:00,81.5,81.56,80.96,80.96,382546.0,71.2503,71.3027,70.7782,70.7782,382546.0
2019-08-01 09:30:00,81.0,81.04,80.49,80.57,117433.0,70.8131,70.8481,70.3673,70.4372,117433.0
2019-08-01 10:00:00,80.59,80.66,80.18,80.63,78228.0,70.4547,70.5159,70.0963,70.4897,78228.0
2019-08-01 10:30:00,80.65,80.92,80.54,80.84,113749.0,70.5072,70.7432,70.411,70.6733,113749.0
2019-08-01 11:00:00,80.85,80.98,80.69,80.94,97010.0,70.682,70.7957,70.5421,70.7607,97010.0
2019-08-01 11:30:00,80.93,81.24,80.88,81.02,80568.0,70.7519,71.023,70.7082,70.8306,80568.0
2019-08-01 12:00:00,81.01,81.13,80.99,81.01,37383.0,70.8219,70.9268,70.8044,70.8219,37383.0
2019-08-01 12:30:00,81.04,81.23,81.03,81.1,29928.0,70.8481,71.0142,70.8394,70.9006,29928.0
2019-08-01 13:00:00,81.1,81.15,80.46,80.47,248046.0,70.9006,70.9443,70.3411,70.3498,248046.0
2019-08-01 13:30:00,80.52,80.75,80.25,80.59,227937.0,70.3935,70.5946,70.1575,70.4547,227937.0
2019-08-01 14:00:00,80.56,80.92,80.41,80.67,207690.0,70.4285,70.7432,70.2973,70.5246,207690.0
2019-08-01 14:30:00,80.65,80.77,80.33,80.35,103933.0,70.5072,70.6121,70.2274,70.2449,103933.0
2019-08-01 15:00:00,80.36,80.51,79.97,80.19,217436.0,70.2536,70.3848,69.9127,70.105,217436.0
2019-08-01 15:30:00,80.18,80.35,80.0,80.14,369791.0,70.0963,70.2449,69.9389,70.0613,369791.0
2019-08-02 09:30:00,80.13,80.39,79.46,79.98,84517.0,70.0526,70.2799,69.4668,69.9214,84517.0
2019-08-02 10:00:00,79.96,79.98,79.6,79.83,141072.0,69.9039,69.9214,69.5892,69.7903,141072.0
2019-08-02 10:30:00,79.82,79.96,79.59,79.66,91788.0,69.7815,69.9039,69.5805,69.6417,91788.0
2019-08-02 11:00:00,79.63,80.09,79.55,79.99,139158.0,69.6154,70.0176,69.5455,69.9302,139158.0
2019-08-02 11:30:00,80.0,80.25,79.95,80.21,54202.0,69.9389,70.1575,69.8952,70.1225,54202.0
2019-08-02 12:00:00,80.19,80.53,80.17,80.52,41616.0,70.105,70.4023,70.0875,70.3935,41616.0
2019-08-02 12:30:00,80.51,80.7,80.13,80.13,57854.0,70.3848,70.5509,70.0526,70.0526,57854.0
2019-08-02 13:00:00,80.15,80.16,79.96,80.09,37973.0,70.07,70.0788,69.9039,70.0176,37973.0
2019-08-02 13:30:00,80.09,80.11,79.95,79.97,68736.0,70.0176,70.0351,69.8952,69.9127,68736.0
2019-08-02 14:00:00,79.95,80.14,79.91,80.03,52647.0,69.8952,70.0613,69.8602,69.9651,52647.0
2019-08-02 14:30:00,80.04,80.17,79.74,79.81,49250.0,69.9739,70.0875,69.7116,69.7728,49250.0
2019-08-02 15:00:00,79.84,80.02,79.74,79.97,66906.0,69.799,69.9564,69.7116,69.9127,66906.0
2019-08-02 15:30:00,79.98,80.43,79.62,79.74,252670.0,69.9214,70.3148,69.6067,69.7116,252670.0
2019-08-05 09:30:00,78.77,79.11,78.48,79.05,139382.0,68.8636,69.1608,68.6101,69.1084,139382.0
2019-08-05 10:00:00,78.99,79.09,78.55,78.64,104737.0,69.0559,69.1434,68.6713,68.7499,104737.0
2019-08-05 10:30:00,78.63,79.04,78.49,78.96,113375.0,68.7412,69.0996,68.6188,69.0297,113375.0
2019-08-05 11:00:00,78.96,79.27,78.93,79.07,78981.0,69.0297,69.3007,69.0035,69.1259,78981.0
2019-08-05 11:30:00,79.06,79.07,78.69,78.77,160404.0,69.1171,69.1259,68.7937,68.8636,160404.0
2019-08-05 12:00:00,78.77,78.97,78.57,78.72,126874.0,68.8636,69.0384,68.6888,68.8199,126874.0
2019-08-05 12:30:00,78.75,78.82,78.29,78.37,129311.0,68.8461,68.9073,68.444,68.5139,129311.0
2019-08-05 13:00:00,78.36,78.68,78.34,78.55,62372.0,68.5052,68.7849,68.4877,68.6713,62372.0
2019-08-05 13:30:00,78.53,78.8,78.35,78.35,72428.0,68.6538,68.8898,68.4964,68.4964,72428.0
2019-08-05 14:00:00,78.33,78.36,77.8,77.83,117997.0,68.4789,68.5052,68.0156,68.0418,117997.0
2019-08-05 14:30:00,77.81,78.04,77.59,77.59,143697.0,68.0243,68.2254,67.832,67.832,143697.0
2019-08-05 15:00:00,77.58,77.77,77.03,77.55,147928.0,67.8233,67.9894,67.3424,67.797,147928.0
2019-08-05 15:30:00,77.5,77.82,77.29,77.35,324453.0,67.7533,68.0331,67.5697,67.6222,324453.0
2019-08-06 09:30:00,77.5,78.26,77.16,78.12,215186.0,67.7533,68.4177,67.4561,68.2953,215186.0
2019-08-06 10:00:00,78.17,78.45,77.8,78.08,153881.0,68.3391,68.5838,68.0156,68.2604,153881.0
2019-08-06 10:30:00,78.12,78.68,78.1,78.32,69683.0,68.2953,68.7849,68.2779,68.4702,69683.0
2019-08-06 11:00:00,78.32,78.4,78.07,78.3,64434.0,68.4702,68.5401,68.2516,68.4527,64434.0
2019-08-06 11:30:00,78.32,78.57,78.06,78.47,53533.0,68.4702,68.6888,68.2429,68.6013,53533.0
2019-08-06 12:00:00,78.51,78.63,78.42,78.45,69772.0,68.6363,68.7412,68.5576,68.5838,69772.0
2019-08-06 12:30:00,78.44,78.7,78.4,78.54,63360.0,68.5751,68.8024,68.5401,68.6625,63360.0
2019-08-06 13:00:00,78.57,78.94,78.57,78.85,65216.0,68.6888,69.0122,68.6888,68.9335,65216.0
2019-08-06 13:30:00,78.84,78.96,78.75,78.81,66542.0,68.9248,69.0297,68.8461,68.8986,66542.0
2019-08-06 14:00:00,78.79,79.2,78.73,79.19,130452.0,68.8811,69.2395,68.8286,69.2308,130452.0
2019-08-06 14:30:00,79.19,79.38,79.01,79.01,79880.0,69.2308,69.3969,69.0734,69.0734,79880.0
2019-08-06 15:00:00,79.02,79.33,79.01,79.2,99320.0,69.0822,69.3532,69.0734,69.2395,99320.0
2019-08-06 15:30:00,79.19,79.57,79.08,79.54,317353.0,69.2308,69.563,69.1346,69.5368,317353.0
2019-08-07 09:30:00,78.72,79.21,77.22,78.28,120668.0,68.8199,69.2483,67.5085,68.4352,120668.0
2019-08-07 10:00:00,78.28,78.85,78.09,78.25,104967.0,68.4352,68.9335,68.2691,68.409,104967.0
2019-08-07 10:30:00,78.29,78.82,78.26,78.64,74255.0,68.444,68.9073,68.4177,68.7499,74255.0
2019-08-07 11:00:00,78.65,78.67,78.23,78.3,53966.0,68.7587,68.7762,68.3915,68.4527,53966.0
2019-08-07 11:30:00,78.25,78.42,78.0,78.14,71602.0,68.409,68.5576,68.1904,68.3128,71602.0
2019-08-07 12:00:00,78.14,78.2,77.87,78.2,46280.0,68.3128,68.3653,68.0768,68.3653,46280.0
2019-08-07 12:30:00,78.18,78.64,78.16,78.64,33144.0,68.3478,68.7499,68.3303,68.7499,33144.0
2019-08-07 13:00:00,78.64,78.82,78.55,78.6,39742.0,68.7499,68.9073,68.6713,68.715,39742.0
2019-08-07 13:30:00,78.7,79.16,78.69,78.77,54097.0,68.8024,69.2046,68.7937,68.8636,54097.0
2019-08-07 14:00:00,78.78,79.02,78.55,78.7,88313.0,68.8723,69.0822,68.6713,68.8024,88313.0
2019-08-07 14:30:00,78.69,78.94,78.52,78.9,165113.0,68.7937,69.0122,68.645,68.9772,165113.0
2019-08-07 15:00:00,78.9,78.91,78.6,78.72,137275.0,68.9772,68.986,68.715,68.8199,137275.0
2019-08-07 15:30:00,78.72,78.83,78.3,78.42,474556.0,68.8199,68.9161,68.4527,68.5576,474556.0
2019-08-08 09:30:00,78.86,78.98,78.23,78.84,111507.0,68.9423,69.0472,68.3915,68.9248,111507.0
2019-08-08 10:00:00,78.85,79.04,78.57,78.85,191120.0,68.9335,69.0996,68.6888,68.9335,191120.0
2019-08-08 10:30:00,78.87,79.4,78.87,79.25,83887.0,68.951,69.4144,68.951,69.2832,83887.0
2019-08-08 11:00:00,79.24,79.42,79.02,79.38,76551.0,69.2745,69.4319,69.0822,69.3969,76551.0
2019-08-08 11:30:00,79.39,79.67,79.31,79.63,73385.0,69.4056,69.6504,69.3357,69.6154,73385.0
2019-08-08 12:00:00,79.67,79.81,79.58,79.76,75900.0,69.6504,69.7728,69.5717,69.7291,75900.0
2019-08-08 12:30:00,79.76,80.02,79.76,80.0,110291.0,69.7291,69.9564,69.7291,69.9389,110291.0
2019-08-08 13:00:00,80.0,80.02,79.5,79.5,109485.0,69.9389,69.9564,69.5018,69.5018,109485.0
2019-08-08 13:30:00,79.53,79.65,79.48,79.51,49367.0,69.528,69.6329,69.4843,69.5105,49367.0
2019-08-08 14:00:00,79.48,79.5,79.34,79.47,62849.0,69.4843,69.5018,69.3619,69.4756,62849.0
2019-08-08 14:30:00,79.48,79.92,79.48,79.86,100110.0,69.4843,69.869,69.4843,69.8165,100110.0
2019-08-08 15:00:00,79.85,79.96,79.69,79.78,128685.0,69.8078,69.9039,69.6679,69.7466,128685.0
2019-08-08 15:30:00,79.79,80.05,79.65,79.83,455272.0,69.7553,69.9826,69.6329,69.7903,455272.0
2019-08-09 09:30:00,79.84,81.0,79.62,80.94,169844.0,69.799,70.8131,69.6067,70.7607,169844.0
2019-08-09 10:00:00,80.94,81.11,80.57,80.8,172426.0,70.7607,70.9093,70.4372,70.6383,172426.0
2019-08-09 10:30:00,80.8,81.07,80.65,80.97,199240.0,70.6383,70.8743,70.5072,70.7869,199240.0
2019-08-09 11:00:00,80.98,81.03,80.51,80.51,128385.0,70.7957,70.8394,70.3848,70.3848,128385.0
2019-08-09 11:30:00,80.49,80.75,80.29,80.3,136998.0,70.3673,70.5946,70.1924,70.2012,136998.0
2019-08-09 12:00:00,80.3,80.41,79.78,79.84,84176.0,70.2012,70.2973,69.7466,69.799,84176.0
2019-08-09 12:30:00,79.85,80.38,79.83,80.05,81596.0,69.8078,70.2711,69.7903,69.9826,81596.0
2019-08-09 13:00:00,80.06,80.42,80.02,80.41,45391.0,69.9914,70.3061,69.9564,70.2973,45391.0
2019-08-09 13:30:00,80.43,80.57,80.41,80.42,35969.0,70.3148,70.4372,70.2973,70.3061,35969.0
2019-08-09 14:00:00,80.4,80.7,80.34,80.63,52871.0,70.2886,70.5509,70.2361,70.4897,52871.0
2019-08-09 14:30:00,80.62,80.81,80.51,80.73,73726.0,70.4809,70.647,70.3848,70.5771,73726.0
2019-08-09 15:00:00,80.7,81.01,80.66,80.81,71962.0,70.5509,70.8219,70.5159,70.647,71962.0
2019-08-09 15:30:00,80.8,81.0,80.6,80.61,503188.0,70.6383,70.8131,70.4635,70.4722,503188.0
2019-08-12 09:30:00,80.3,80.58,79.41,79.64,89776.0,70.2012,70.446,69.4231,69.6242,89776.0
2019-08-12 10:00:00,79.64,80.55,79.64,80.45,84255.0,69.6242,70.4197,69.6242,70.3323,84255.0
2019-08-12 10:30:00,80.47,80.81,80.22,80.39,63828.0,70.3498,70.647,70.1312,70.2799,63828.0
2019-08-12 11:00:00,80.37,80.37,79.85,79.92,44864.0,70.2624,70.2624,69.8078,69.869,44864.0
2019-08-12 11:30:00,79.91,79.95,79.47,79.6,138324.0,69.8602,69.8952,69.4756,69.5892,138324.0
2019-08-12 12:00:00,79.61,79.83,79.4,79.83,62885.0,69.598,69.7903,69.4144,69.7903,62885.0
2019-08-12 12:30:00,79.84,79.91,79.38,79.5,54713.0,69.799,69.8602,69.3969,69.5018,54713.0
2019-08-12 13:00:00,79.49,79.59,79.33,79.38,46222.0,69.493,69.5805,69.3532,69.3969,46222.0
2019-08-12 13:30:00,79.4,79.49,78.99,79.14,65862.0,69.4144,69.493,69.0559,69.1871,65862.0
2019-08-12 14:00:00,79.13,79.17,78.82,78.85,79929.0,69.1783,69.2133,68.9073,68.9335,79929.0
2019-08-12 14:30:00,78.85,78.93,78.51,78.68,119216.0,68.9335,69.0035,68.6363,68.7849,119216.0
2019-08-12 15:00:00,78.68,78.9,78.61,78.69,118437.0,68.7849,68.9772,68.7237,68.7937,118437.0
2019-08-12 15:30:00,78.7,79.1,78.68,79.01,245760.0,68.8024,69.1521,68.7849,69.0734,245760.0
2019-08-13 09:30:00,78.58,79.81,78.41,79.69,86098.0,68.6975,69.7728,68.5489,69.6679,86098.0
2019-08-13 10:00:00,79.6,79.77,79.24,79.63,155986.0,69.5892,69.7378,69.2745,69.6154,155986.0
2019-08-13 10:30:00,79.66,79.81,79.31,79.31,92841.0,69.6417,69.7728,69.3357,69.3357,92841.0
2019-08-13 11:00:00,79.31,79.35,78.83,78.99,195805.0,69.3357,69.3707,68.9161,69.0559,195805.0
2019-08-13 11:30:00,78.98,79.54,78.84,79.48,255514.0,69.0472,69.5368,68.9248,69.4843,255514.0
2019-08-13 12:00:00,79.48,79.83,79.4,79.82,181943.0,69.4843,69.7903,69.4144,69.7815,181943.0
2019-08-13 12:30:00,79.84,80.02,79.7,79.88,97765.0,69.799,69.9564,69.6766,69.834,97765.0
2019-08-13 13:00:00,79.88,79.9,79.44,79.5,128151.0,69.834,69.8515,69.4493,69.5018,128151.0
2019-08-13 13:30:00,79.48,79.71,79.47,79.68,62805.0,69.4843,69.6854,69.4756,69.6592,62805.0
2019-08-13 14:00:00,79.7,79.8,79.59,79.75,153128.0,69.6766,69.7641,69.5805,69.7203,153128.0
2019-08-13 14:30:00,79.73,79.83,79.6,79.63,101896.0,69.7029,69.7903,69.5892,69.6154,101896.0
2019-08-13 15:00:00,79.6,79.8,79.39,79.43,204378.0,69.5892,69.7641,69.4056,69.4406,204378.0
2019-08-13 15:30:00,79.42,79.48,79.22,79.45,569795.0,69.4319,69.4843,69.257,69.4581,569795.0
2019-08-14 09:30:00,78.0,79.35,77.48,77.51,420863.0,68.1904,69.3707,67.7358,67.7621,420863.0
2019-08-14 10:00:00,77.54,77.72,77.08,77.29,299102.0,67.7883,67.9456,67.3861,67.5697,299102.0
2019-08-14 10:30:00,77.28,77.28,76.22,76.25,245713.0,67.561,67.561,66.6343,66.6605,245713.0
2019-08-14 11:00:00,76.25,76.39,75.84,75.95,326696.0,66.6605,66.7829,66.3021,66.3983,326696.0
2019-08-14 11:30:00,75.95,76.18,75.43,75.88,352809.0,66.3983,66.5993,65.9436,66.3371,352809.0
2019-08-14 12:00:00,75.82,75.87,75.19,75.26,267947.0,66.2846,66.3283,65.7338,65.795,267947.0
2019-08-14 12:30:00,75.25,75.37,75.08,75.31,322623.0,65.7863,65.8912,65.6377,65.8387,322623.0
2019-08-14 13:00:00,75.31,76.17,75.16,75.98,258280.0,65.8387,66.5906,65.7076,66.4245,258280.0
2019-08-14 13:30:00,75.95,76.46,75.8,76.22,163404.0,66.3983,66.8441,66.2671,66.6343,163404.0
2019-08-14 14:00:00,76.24,76.37,75.98,76.09,154071.0,66.6518,66.7654,66.4245,66.5206,154071.0
2019-08-14 14:30:00,76.08,76.23,75.85,76.05,244540.0,66.5119,66.643,66.3108,66.4857,244540.0
2019-08-14 15:00:00,76.07,76.4,75.54,75.97,345323.0,66.5032,66.7917,66.0398,66.4157,345323.0
2019-08-14 15:30:00,75.93,75.97,75.53,75.54,773900.0,66.3808,66.4157,66.0311,66.0398,773900.0
2019-08-15 09:30:00,76.0,76.36,75.14,76.33,158413.0,66.442,66.7567,65.6901,66.7305,158413.0
2019-08-15 10:00:00,76.3,76.37,75.92,75.98,109291.0,66.7042,66.7654,66.372,66.4245,109291.0
2019-08-15 10:30:00,76.0,76.48,75.83,76.25,96759.0,66.442,66.8616,66.2933,66.6605,96759.0
2019-08-15 11:00:00,76.26,76.34,75.84,75.95,114567.0,66.6693,66.7392,66.3021,66.3983,114567.0
2019-08-15 11:30:00,75.96,76.04,75.56,75.94,213626.0,66.407,66.4769,66.0573,66.3895,213626.0
2019-08-15 12:00:00,75.93,76.32,75.91,76.08,66955.0,66.3808,66.7217,66.3633,66.5119,66955.0
2019-08-15 12:30:00,76.08,76.19,75.98,76.12,55225.0,66.5119,66.6081,66.4245,66.5469,55225.0
2019-08-15 13:00:00,76.1,76.46,76.1,76.19,98221.0,66.5294,66.8441,66.5294,66.6081,98221.0
2019-08-15 13:30:00,76.18,76.38,76.02,76.13,213369.0,66.5993,66.7742,66.4594,66.5556,213369.0
2019-08-15 14:00:00,76.12,77.2,76.1,77.01,206426.0,66.5469,67.491,66.5294,67.3249,206426.0
2019-08-15 14:30:00,77.02,77.22,76.74,76.98,129037.0,67.3337,67.5085,67.0889,67.2987,129037.0
2019-08-15 15:00:00,76.99,77.19,76.83,76.87,129941.0,67.3075,67.4823,67.1676,67.2025,129941.0
2019-08-15 15:30:00,76.87,77.27,76.81,77.04,420400.0,67.2025,67.5522,67.1501,67.3512,420400.0
2019-08-16 09:30:00,77.64,77.77,77.18,77.49,174654.0,67.8757,67.9894,67.4736,67.7446,174654.0
2019-08-16 10:00:00,77.47,77.67,77.14,77.42,53386.0,67.7271,67.9019,67.4386,67.6834,53386.0
2019-08-16 10:30:00,77.41,77.99,77.37,77.98,58737.0,67.6746,68.1817,67.6397,68.173,58737.0
2019-08-16 11:00:00,78.0,78.07,77.62,77.69,103182.0,68.1904,68.2516,67.8582,67.9194,103182.0
2019-08-16 11:30:00,77.69,77.89,77.62,77.81,55732.0,67.9194,68.0943,67.8582,68.0243,55732.0
2019-08-16 12:00:00,77.79,77.92,77.74,77.82,31878.0,68.0068,68.1205,67.9631,68.0331,31878.0
2019-08-16 12:30:00,77.81,77.86,77.41,77.49,149661.0,68.0243,68.068,67.6746,67.7446,149661.0
2019-08-16 13:00:00,77.5,77.71,77.46,77.57,62321.0,67.7533,67.9369,67.7183,67.8145,62321.0
2019-08-16 13:30:00,77.58,77.59,77.41,77.5,59707.0,67.8233,67.832,67.6746,67.7533,59707.0
2019-08-16 14:00:00,77.5,77.55,77.41,77.46,63511.0,67.7533,67.797,67.6746,67.7183,63511.0
2019-08-16 14:30:00,77.44,77.48,77.27,77.35,46032.0,67.7009,67.7358,67.5522,67.6222,46032.0
2019-08-16 15:00:00,77.36,77.6,77.33,77.42,84437.0,67.6309,67.8407,67.6047,67.6834,84437.0
2019-08-16 15:30:00,77.42,77.83,77.37,77.49,375081.0,67.6834,68.0418,67.6397,67.7446,375081.0
2019-08-19 09:30:00,78.73,78.73,78.21,78.48,89183.0,68.8286,68.8286,68.374,68.6101,89183.0
2019-08-19 10:00:00,78.46,78.63,78.36,78.58,58364.0,68.5926,68.7412,68.5052,68.6975,58364.0
2019-08-19 10:30:00,78.57,78.67,78.43,78.44,55894.0,68.6888,68.7762,68.5664,68.5751,55894.0
2019-08-19 11:00:00,78.42,78.59,78.39,78.47,82674.0,68.5576,68.7062,68.5314,68.6013,82674.0
2019-08-19 11:30:00,78.46,78.52,78.29,78.43,44878.0,68.5926,68.645,68.444,68.5664,44878.0
2019-08-19 12:00:00,78.4,78.4,78.23,78.25,26950.0,68.5401,68.5401,68.3915,68.409,26950.0
2019-08-19 12:30:00,78.24,78.28,78.18,78.24,47659.0,68.4003,68.4352,68.3478,68.4003,47659.0
2019-08-19 13:00:00,78.25,78.37,78.18,78.23,82324.0,68.409,68.5139,68.3478,68.3915,82324.0
2019-08-19 13:30:00,78.23,78.24,78.11,78.11,38005.0,68.3915,68.4003,68.2866,68.2866,38005.0
2019-08-19 14:00:00,78.1,78.11,77.87,77.94,43557.0,68.2779,68.2866,68.0768,68.138,43557.0
2019-08-19 14:30:00,77.92,78.15,77.91,78.04,62268.0,68.1205,68.3216,68.1118,68.2254,62268.0
2019-08-19 15:00:00,78.06,78.12,77.89,78.0,95451.0,68.2429,68.2953,68.0943,68.1904,95451.0
2019-08-19 15:30:00,78.0,78.12,77.88,77.89,259126.0,68.1904,68.2953,68.0855,68.0943,259126.0
2019-08-20 09:30:00,77.75,77.75,76.89,76.96,141740.0,67.9719,67.9719,67.22,67.2812,141740.0
2019-08-20 10:00:00,76.93,77.39,76.86,77.37,101875.0,67.255,67.6572,67.1938,67.6397,101875.0
2019-08-20 10:30:00,77.34,77.34,77.13,77.2,151030.0,67.6134,67.6134,67.4299,67.491,151030.0
2019-08-20 11:00:00,77.2,77.57,77.19,77.37,138498.0,67.491,67.8145,67.4823,67.6397,138498.0
2019-08-20 11:30:00,77.39,77.44,77.25,77.36,62132.0,67.6572,67.7009,67.5348,67.6309,62132.0
2019-08-20 12:00:00,77.38,77.45,77.28,77.42,41468.0,67.6484,67.7096,67.561,67.6834,41468.0
2019-08-20 12:30:00,77.42,77.45,77.33,77.44,46637.0,67.6834,67.7096,67.6047,67.7009,46637.0
2019-08-20 13:00:00,77.44,77.44,77.26,77.3,76071.0,67.7009,67.7009,67.5435,67.5785,76071.0
2019-08-20 13:30:00,77.3,77.3,76.97,77.1,61487.0,67.5785,67.5785,67.29,67.4036,61487.0
2019-08-20 14:00:00,77.09,77.09,76.79,76.84,79496.0,67.3949,67.3949,67.1326,67.1763,79496.0
2019-08-20 14:30:00,76.83,76.97,76.77,76.93,103480.0,67.1676,67.29,67.1151,67.255,103480.0
2019-08-20 15:00:00,76.92,76.99,76.71,76.99,113734.0,67.2463,67.3075,67.0627,67.3075,113734.0
2019-08-20 15:30:00,76.98,76.99,76.66,76.74,360901.0,67.2987,67.3075,67.019,67.0889,360901.0
2019-08-21 09:30:00,77.46,77.67,77.15,77.45,116212.0,67.7183,67.9019,67.4473,67.7096,116212.0
2019-08-21 10:00:00,77.42,77.48,77.14,77.24,66411.0,67.6834,67.7358,67.4386,67.526,66411.0
2019-08-21 10:30:00,77.24,77.44,77.12,77.38,69539.0,67.526,67.7009,67.4211,67.6484,69539.0
2019-08-21 11:00:00,77.39,77.63,77.25,77.59,70881.0,67.6572,67.867,67.5348,67.832,70881.0
2019-08-21 11:30:00,77.59,77.65,77.32,77.49,65968.0,67.832,67.8845,67.596,67.7446,65968.0
2019-08-21 12:00:00,77.49,77.58,77.46,77.5,30948.0,67.7446,67.8233,67.7183,67.7533,30948.0
2019-08-21 12:30:00,77.5,77.52,77.41,77.44,52929.0,67.7533,67.7708,67.6746,67.7009,52929.0
2019-08-21 13:00:00,77.44,77.44,77.26,77.31,36888.0,67.7009,67.7009,67.5435,67.5872,36888.0
2019-08-21 13:30:00,77.31,77.34,77.21,77.25,28316.0,67.5872,67.6134,67.4998,67.5348,28316.0
2019-08-21 14:00:00,77.23,77.36,77.09,77.19,41153.0,67.5173,67.6309,67.3949,67.4823,41153.0
2019-08-21 14:30:00,77.2,77.2,77.02,77.14,37926.0,67.491,67.491,67.3337,67.4386,37926.0
2019-08-21 15:00:00,77.13,77.31,77.13,77.25,51812.0,67.4299,67.5872,67.4299,67.5348,51812.0
2019-08-21 15:30:00,77.26,77.38,77.21,77.3,194538.0,67.5435,67.6484,67.4998,67.5785,194538.0
2019-08-22 09:30:00,77.56,78.15,77.55,77.62,113838.0,67.8058,68.3216,67.797,67.8582,113838.0
2019-08-22 10:00:00,77.61,77.65,77.29,77.32,36628.0,67.8495,67.8845,67.5697,67.596,36628.0
2019-08-22 10:30:00,77.32,77.33,76.71,76.75,79250.0,67.596,67.6047,67.0627,67.0976,79250.0
2019-08-22 11:00:00,76.76,77.29,76.76,77.21,56259.0,67.1064,67.5697,67.1064,67.4998,56259.0
2019-08-22 11:30:00,77.23,77.33,77.21,77.27,37071.0,67.5173,67.6047,67.4998,67.5522,37071.0
2019-08-22 12:00:00,77.28,77.43,77.15,77.24,64117.0,67.561,67.6921,67.4473,67.526,64117.0
2019-08-22 12:30:00,77.26,77.3,77.17,77.19,75346.0,67.5435,67.5785,67.4648,67.4823,75346.0
2019-08-22 13:00:00,77.2,77.35,77.14,77.34,168433.0,67.491,67.6222,67.4386,67.6134,168433.0
2019-08-22 13:30:00,77.33,77.4,77.27,77.32,106723.0,67.6047,67.6659,67.5522,67.596,106723.0
2019-08-22 14:00:00,77.31,77.39,77.29,77.32,66390.0,67.5872,67.6572,67.5697,67.596,66390.0
2019-08-22 14:30:00,77.31,77.43,77.26,77.36,216584.0,67.5872,67.6921,67.5435,67.6309,216584.0
2019-08-22 15:00:00,77.36,77.37,77.2,77.26,102215.0,67.6309,67.6397,67.491,67.5435,102215.0
2019-08-22 15:30:00,77.26,77.3,76.99,77.08,459559.0,67.5435,67.5785,67.3075,67.3861,459559.0
2019-08-23 09:30:00,76.96,77.59,76.58,77.44,97526.0,67.2812,67.832,66.949,67.7009,97526.0
2019-08-23 10:00:00,77.45,77.86,77.29,77.82,60442.0,67.7096,68.068,67.5697,68.0331,60442.0
2019-08-23 10:30:00,77.86,77.97,77.71,77.74,75891.0,68.068,68.1642,67.9369,67.9631,75891.0
2019-08-23 11:00:00,77.78,77.79,76.59,76.78,86738.0,67.9981,68.0068,66.9578,67.1239,86738.0
2019-08-23 11:30:00,76.78,76.85,76.44,76.47,56303.0,67.1239,67.1851,66.8266,66.8529,56303.0
2019-08-23 12:00:00,76.46,76.58,76.33,76.33,89371.0,66.8441,66.949,66.7305,66.7305,89371.0
2019-08-23 12:30:00,76.34,76.6,76.13,76.3,61574.0,66.7392,66.9665,66.5556,66.7042,61574.0
2019-08-23 13:00:00,76.29,76.29,75.88,75.97,59998.0,66.6955,66.6955,66.3371,66.4157,59998.0
2019-08-23 13:30:00,75.97,76.21,75.96,76.1,67582.0,66.4157,66.6256,66.407,66.5294,67582.0
2019-08-23 14:00:00,76.11,76.12,75.9,76.01,73271.0,66.5381,66.5469,66.3545,66.4507,73271.0
2019-08-23 14:30:00,76.02,76.09,75.64,75.81,74130.0,66.4594,66.5206,66.1272,66.2759,74130.0
2019-08-23 15:00:00,75.81,75.9,75.52,75.55,114627.0,66.2759,66.3545,66.0223,66.0486,114627.0
2019-08-23 15:30:00,75.54,75.56,74.67,75.18,418115.0,66.0398,66.0573,65.2792,65.7251,418115.0
2019-08-26 09:30:00,75.63,75.9,74.95,75.18,148607.0,66.1185,66.3545,65.524,65.7251,148607.0
2019-08-26 10:00:00,75.17,75.22,74.72,74.87,56537.0,65.7163,65.7601,65.3229,65.4541,56537.0
2019-08-26 10:30:00,74.88,75.03,74.68,75.03,85114.0,65.4628,65.594,65.288,65.594,85114.0
2019-08-26 11:00:00,75.04,75.3,75.01,75.18,74893.0,65.6027,65.83,65.5765,65.7251,74893.0
2019-08-26 11:30:00,75.17,75.34,75.17,75.26,65439.0,65.7163,65.865,65.7163,65.795,65439.0
2019-08-26 12:00:00,75.26,75.69,75.26,75.6,38821.0,65.795,66.1709,65.795,66.0923,38821.0
2019-08-26 12:30:00,75.6,75.61,75.47,75.51,37587.0,66.0923,66.101,65.9786,66.0136,37587.0
2019-08-26 13:00:00,75.51,75.6,75.34,75.36,45951.0,66.0136,66.0923,65.865,65.8825,45951.0
2019-08-26 13:30:00,75.37,75.42,75.26,75.27,44450.0,65.8912,65.9349,65.795,65.8038,44450.0
2019-08-26 14:00:00,75.28,75.31,75.11,75.28,52675.0,65.8125,65.8387,65.6639,65.8125,52675.0
2019-08-26 14:30:00,75.27,75.5,75.23,75.47,76512.0,65.8038,66.0048,65.7688,65.9786,76512.0
2019-08-26 15:00:00,75.49,75.68,75.44,75.62,64045.0,65.9961,66.1622,65.9524,66.1098,64045.0
2019-08-26 15:30:00,75.62,75.82,75.5,75.82,294712.0,66.1098,66.2846,66.0048,66.2846,294712.0
2019-08-27 09:30:00,76.24,76.47,75.98,76.17,92391.0,66.6518,66.8529,66.4245,66.5906,92391.0
2019-08-27 10:00:00,76.2,76.28,75.79,75.88,92319.0,66.6168,66.6867,66.2584,66.3371,92319.0
2019-08-27 10:30:00,75.86,75.97,75.52,75.53,88005.0,66.3196,66.4157,66.0223,66.0311,88005.0
2019-08-27 11:00:00,75.54,75.61,75.38,75.42,72438.0,66.0398,66.101,65.8999,65.9349,72438.0
2019-08-27 11:30:00,75.4,75.7,75.38,75.57,74691.0,65.9174,66.1797,65.8999,66.066,74691.0
2019-08-27 12:00:00,75.59,75.68,75.56,75.65,98377.0,66.0835,66.1622,66.0573,66.136,98377.0
2019-08-27 12:30:00,75.65,75.71,75.18,75.26,172117.0,66.136,66.1884,65.7251,65.795,172117.0
2019-08-27 13:00:00,75.25,75.37,75.15,75.24,48220.0,65.7863,65.8912,65.6989,65.7775,48220.0
2019-08-27 13:30:00,75.25,75.39,75.16,75.37,75538.0,65.7863,65.9087,65.7076,65.8912,75538.0
2019-08-27 14:00:00,75.36,75.44,75.14,75.15,41269.0,65.8825,65.9524,65.6901,65.6989,41269.0
2019-08-27 14:30:00,75.16,75.23,75.06,75.18,55894.0,65.7076,65.7688,65.6202,65.7251,55894.0
2019-08-27 15:00:00,75.2,75.31,75.0,75.06,109675.0,65.7426,65.8387,65.5677,65.6202,109675.0
2019-08-27 15:30:00,75.06,75.21,74.96,74.96,326231.0,65.6202,65.7513,65.5328,65.5328,326231.0
2019-08-28 09:30:00,74.69,74.85,74.28,74.85,135737.0,65.2967,65.4366,64.9383,65.4366,135737.0
2019-08-28 10:00:00,74.86,74.99,74.57,74.69,76554.0,65.4453,65.559,65.1918,65.2967,76554.0
2019-08-28 10:30:00,74.65,75.23,74.6,75.12,35712.0,65.2617,65.7688,65.218,65.6726,35712.0
2019-08-28 11:00:00,75.1,75.2,74.93,75.11,58280.0,65.6552,65.7426,65.5065,65.6639,58280.0
2019-08-28 11:30:00,75.11,75.24,75.09,75.14,35008.0,65.6639,65.7775,65.6464,65.6901,35008.0
2019-08-28 12:00:00,75.11,75.23,75.02,75.17,21150.0,65.6639,65.7688,65.5852,65.7163,21150.0
2019-08-28 12:30:00,75.2,75.21,75.0,75.1,27936.0,65.7426,65.7513,65.5677,65.6552,27936.0
2019-08-28 13:00:00,75.09,75.09,74.54,74.66,77105.0,65.6464,65.6464,65.1656,65.2705,77105.0
2019-08-28 13:30:00,74.67,74.72,74.46,74.57,94799.0,65.2792,65.3229,65.0956,65.1918,94799.0
2019-08-28 14:00:00,74.6,74.73,74.51,74.66,49314.0,65.218,65.3317,65.1394,65.2705,49314.0
2019-08-28 14:30:00,74.66,74.8,74.56,74.8,101962.0,65.2705,65.3929,65.1831,65.3929,101962.0
2019-08-28 15:00:00,74.79,74.93,74.68,74.69,61929.0,65.3841,65.5065,65.288,65.2967,61929.0
2019-08-28 15:30:00,74.69,74.93,74.63,74.86,302190.0,65.2967,65.5065,65.2443,65.4453,302190.0
2019-08-29 09:30:00,75.28,75.72,75.11,75.7,144218.0,65.8125,66.1972,65.6639,66.1797,144218.0
2019-08-29 10:00:00,75.74,75.74,75.16,75.42,78935.0,66.2147,66.2147,65.7076,65.9349,78935.0
2019-08-29 10:30:00,75.44,75.44,75.07,75.1,82773.0,65.9524,65.9524,65.6289,65.6552,82773.0
2019-08-29 11:00:00,75.14,75.14,74.85,74.98,57390.0,65.6901,65.6901,65.4366,65.5502,57390.0
2019-08-29 11:30:00,75.0,75.39,74.95,75.32,54254.0,65.5677,65.9087,65.524,65.8475,54254.0
2019-08-29 12:00:00,75.32,75.34,75.24,75.25,38921.0,65.8475,65.865,65.7775,65.7863,38921.0
2019-08-29 12:30:00,75.23,75.68,75.23,75.61,86465.0,65.7688,66.1622,65.7688,66.101,86465.0
2019-08-29 13:00:00,75.62,75.84,75.53,75.78,143748.0,66.1098,66.3021,66.0311,66.2496,143748.0
2019-08-29 13:30:00,75.79,76.04,75.72,76.03,91602.0,66.2584,66.4769,66.1972,66.4682,91602.0
2019-08-29 14:00:00,76.03,76.07,75.86,75.9,115799.0,66.4682,66.5032,66.3196,66.3545,115799.0
2019-08-29 14:30:00,75.9,76.02,75.85,75.93,134754.0,66.3545,66.4594,66.3108,66.3808,134754.0
2019-08-29 15:00:00,75.93,76.08,75.83,75.86,418546.0,66.3808,66.5119,66.2933,66.3196,418546.0
2019-08-29 15:30:00,75.87,76.01,75.69,75.79,750384.0,66.3283,66.4507,66.1709,66.2584,750384.0
2019-08-30 09:30:00,76.47,76.8,75.92,76.14,118862.0,66.8529,67.1414,66.372,66.5644,118862.0
2019-08-30 10:00:00,76.1,76.31,75.85,76.04,195674.0,66.5294,66.713,66.3108,66.4769,195674.0
2019-08-30 10:30:00,76.03,76.06,75.69,75.7,48672.0,66.4682,66.4944,66.1709,66.1797,48672.0
2019-08-30 11:00:00,75.7,75.72,75.24,75.39,154817.0,66.1797,66.1972,65.7775,65.9087,154817.0
2019-08-30 11:30:00,75.4,75.92,75.4,75.65,110380.0,65.9174,66.372,65.9174,66.136,110380.0
2019-08-30 12:00:00,75.62,75.81,75.56,75.79,32359.0,66.1098,66.2759,66.0573,66.2584,32359.0
2019-08-30 12:30:00,75.82,76.04,75.75,75.99,30912.0,66.2846,66.4769,66.2234,66.4332,30912.0
2019-08-30 13:00:00,75.98,75.98,75.76,75.83,32626.0,66.4245,66.4245,66.2321,66.2933,32626.0
2019-08-30 13:30:00,75.84,75.88,75.68,75.68,28094.0,66.3021,66.3371,66.1622,66.1622,28094.0
2019-08-30 14:00:00,75.72,75.86,75.69,75.78,33306.0,66.1972,66.3196,66.1709,66.2496,33306.0
2019-08-30 14:30:00,75.76,75.79,75.58,75.67,30779.0,66.2321,66.2584,66.0748,66.1535,30779.0
2019-08-30 15:00:00,75.67,75.8,75.49,75.78,52816.0,66.1535,66.2671,65.9961,66.2496,52816.0
2019-08-30 15:30:00,75.78,76.06,75.62,75.79,293569.0,66.2496,66.4944,66.1098,66.2584,293569.0
2019-09-03 09:30:00,75.11,75.99,74.91,75.99,159684.0,65.6639,66.4332,65.489,66.4332,159684.0
2019-09-03 10:00:00,75.99,76.12,75.74,76.12,101586.0,66.4332,66.5469,66.2147,66.5469,101586.0
2019-09-03 10:30:00,76.1,76.21,75.91,76.06,121053.0,66.5294,66.6256,66.3633,66.4944,121053.0
2019-09-03 11:00:00,76.07,76.1,75.62,75.9,94141.0,66.5032,66.5294,66.1098,66.3545,94141.0
2019-09-03 11:30:00,75.92,75.98,75.72,75.77,44145.0,66.372,66.4245,66.1972,66.2409,44145.0
2019-09-03 12:00:00,75.78,75.83,75.49,75.57,101313.0,66.2496,66.2933,65.9961,66.066,101313.0
2019-09-03 12:30:00,75.56,75.68,75.48,75.57,41022.0,66.0573,66.1622,65.9874,66.066,41022.0
2019-09-03 13:00:00,75.57,75.64,75.48,75.53,39063.0,66.066,66.1272,65.9874,66.0311,39063.0
2019-09-03 13:30:00,75.53,75.59,75.46,75.51,67220.0,66.0311,66.0835,65.9699,66.0136,67220.0
2019-09-03 14:00:00,75.5,75.58,75.47,75.55,52433.0,66.0048,66.0748,65.9786,66.0486,52433.0
2019-09-03 14:30:00,75.54,75.61,75.43,75.46,43230.0,66.0398,66.101,65.9436,65.9699,43230.0
2019-09-03 15:00:00,75.46,75.62,75.33,75.51,150626.0,65.9699,66.1098,65.8562,66.0136,150626.0
2019-09-03 15:30:00,75.53,75.72,75.44,75.62,226845.0,66.0311,66.1972,65.9524,66.1098,226845.0
2019-09-04 09:30:00,75.98,76.27,75.79,75.99,70859.0,66.4245,66.678,66.2584,66.4332,70859.0
2019-09-04 10:00:00,76.0,76.02,75.73,75.87,35392.0,66.442,66.4594,66.2059,66.3283,35392.0
2019-09-04 10:30:00,75.86,75.92,75.75,75.86,43920.0,66.3196,66.372,66.2234,66.3196,43920.0
2019-09-04 11:00:00,75.86,76.34,75.85,76.34,101258.0,66.3196,66.7392,66.3108,66.7392,101258.0
2019-09-04 11:30:00,76.35,76.42,76.27,76.4,32804.0,66.7479,66.8091,66.678,66.7917,32804.0
2019-09-04 12:00:00,76.4,76.42,76.17,76.17,19320.0,66.7917,66.8091,66.5906,66.5906,19320.0
2019-09-04 12:30:00,76.18,76.21,76.03,76.08,17339.0,66.5993,66.6256,66.4682,66.5119,17339.0
2019-09-04 13:00:00,76.06,76.07,75.81,75.88,21713.0,66.4944,66.5032,66.2759,66.3371,21713.0
2019-09-04 13:30:00,75.87,75.92,75.71,75.75,41290.0,66.3283,66.372,66.1884,66.2234,41290.0
2019-09-04 14:00:00,75.74,75.83,75.71,75.81,30669.0,66.2147,66.2933,66.1884,66.2759,30669.0
2019-09-04 14:30:00,75.81,76.05,75.8,76.04,52964.0,66.2759,66.4857,66.2671,66.4769,52964.0
2019-09-04 15:00:00,76.05,76.15,75.99,76.13,64600.0,66.4857,66.5731,66.4332,66.5556,64600.0
2019-09-04 15:30:00,76.13,76.36,76.07,76.27,240191.0,66.5556,66.7567,66.5032,66.678,240191.0
2019-09-05 09:30:00,77.11,77.44,76.72,77.16,141191.0,67.4124,67.7009,67.0714,67.4561,141191.0
2019-09-05 10:00:00,77.2,77.47,77.04,77.29,93440.0,67.491,67.7271,67.3512,67.5697,93440.0
2019-09-05 10:30:00,77.29,77.6,77.27,77.44,81683.0,67.5697,67.8407,67.5522,67.7009,81683.0
2019-09-05 11:00:00,77.42,77.42,76.95,77.0,118346.0,67.6834,67.6834,67.2725,67.3162,118346.0
2019-09-05 11:30:00,77.01,77.2,76.87,76.89,65555.0,67.3249,67.491,67.2025,67.22,65555.0
2019-09-05 12:00:00,76.89,76.92,76.47,76.53,77133.0,67.22,67.2463,66.8529,66.9053,77133.0
2019-09-05 12:30:00,76.51,76.64,76.48,76.55,72317.0,66.8878,67.0015,66.8616,66.9228,72317.0
2019-09-05 13:00:00,76.56,76.67,76.45,76.47,55915.0,66.9315,67.0277,66.8354,66.8529,55915.0
2019-09-05 13:30:00,76.48,76.5,76.38,76.42,67918.0,66.8616,66.8791,66.7742,66.8091,67918.0
2019-09-05 14:00:00,76.42,76.51,76.34,76.38,203898.0,66.8091,66.8878,66.7392,66.7742,203898.0
2019-09-05 14:30:00,76.38,76.52,76.32,76.45,124905.0,66.7742,66.8966,66.7217,66.8354,124905.0
2019-09-05 15:00:00,76.45,76.76,76.45,76.76,149850.0,66.8354,67.1064,66.8354,67.1064,149850.0
2019-09-05 15:30:00,76.75,76.84,76.49,76.53,353003.0,67.0976,67.1763,66.8703,66.9053,353003.0
2019-09-06 09:30:00,76.73,77.21,76.54,77.2,71564.0,67.0802,67.4998,66.9141,67.491,71564.0
2019-09-06 10:00:00,77.2,77.59,77.2,77.59,49572.0,67.491,67.832,67.491,67.832,49572.0
2019-09-06 10:30:00,77.6,77.65,77.39,77.47,50728.0,67.8407,67.8845,67.6572,67.7271,50728.0
2019-09-06 11:00:00,77.47,77.54,77.36,77.49,44066.0,67.7271,67.7883,67.6309,67.7446,44066.0
2019-09-06 11:30:00,77.51,77.6,77.45,77.52,39666.0,67.7621,67.8407,67.7096,67.7708,39666.0
2019-09-06 12:00:00,77.52,77.73,77.48,77.7,38836.0,67.7708,67.9544,67.7358,67.9282,38836.0
2019-09-06 12:30:00,77.71,77.79,77.42,77.5,57631.0,67.9369,68.0068,67.6834,67.7533,57631.0
2019-09-06 13:00:00,77.52,77.86,77.43,77.83,97993.0,67.7708,68.068,67.6921,68.0418,97993.0
2019-09-06 13:30:00,77.84,77.86,77.62,77.7,62204.0,68.0506,68.068,67.8582,67.9282,62204.0
2019-09-06 14:00:00,77.71,77.71,77.52,77.52,43800.0,67.9369,67.9369,67.7708,67.7708,43800.0
2019-09-06 14:30:00,77.53,77.64,77.45,77.55,65332.0,67.7795,67.8757,67.7096,67.797,65332.0
2019-09-06 15:00:00,77.56,77.59,77.45,77.56,69706.0,67.8058,67.832,67.7096,67.8058,69706.0
2019-09-06 15:30:00,77.56,77.66,77.35,77.41,371487.0,67.8058,67.8932,67.6222,67.6746,371487.0
2019-09-09 09:30:00,77.98,77.98,77.17,77.2,89951.0,68.173,68.173,67.4648,67.491,89951.0
2019-09-09 10:00:00,77.21,77.65,77.19,77.35,57526.0,67.4998,67.8845,67.4823,67.6222,57526.0
2019-09-09 10:30:00,77.33,77.43,77.24,77.34,57892.0,67.6047,67.6921,67.526,67.6134,57892.0
2019-09-09 11:00:00,77.36,77.4,77.22,77.22,67128.0,67.6309,67.6659,67.5085,67.5085,67128.0
2019-09-09 11:30:00,77.19,77.21,76.85,76.86,47356.0,67.4823,67.4998,67.1851,67.1938,47356.0
2019-09-09 12:00:00,76.86,76.98,76.82,76.95,51712.0,67.1938,67.2987,67.1588,67.2725,51712.0
2019-09-09 12:30:00,76.96,76.97,76.82,76.93,44954.0,67.2812,67.29,67.1588,67.255,44954.0
2019-09-09 13:00:00,76.93,77.0,76.88,76.9,109418.0,67.255,67.3162,67.2113,67.2288,109418.0
2019-09-09 13:30:00,76.92,77.18,76.81,76.97,66427.0,67.2463,67.4736,67.1501,67.29,66427.0
2019-09-09 14:00:00,76.98,77.02,76.9,76.98,43772.0,67.2987,67.3337,67.2288,67.2987,43772.0
2019-09-09 14:30:00,76.98,77.21,76.96,77.18,54350.0,67.2987,67.4998,67.2812,67.4736,54350.0
2019-09-09 15:00:00,77.17,77.2,77.04,77.06,111745.0,67.4648,67.491,67.3512,67.3687,111745.0
2019-09-09 15:30:00,77.06,77.06,76.7,76.74,284748.0,67.3687,67.3687,67.0539,67.0889,284748.0
2019-09-10 09:30:00,76.74,76.76,76.11,76.22,252367.0,67.0889,67.1064,66.5381,66.6343,252367.0
2019-09-10 10:00:00,76.22,76.31,75.57,75.83,159170.0,66.6343,66.713,66.066,66.2933,159170.0
2019-09-10 10:30:00,75.86,75.96,75.61,75.62,190941.0,66.3196,66.407,66.101,66.1098,190941.0
2019-09-10 11:00:00,75.62,75.68,75.4,75.57,101406.0,66.1098,66.1622,65.9174,66.066,101406.0
2019-09-10 11:30:00,75.58,75.87,75.44,75.73,108335.0,66.0748,66.3283,65.9524,66.2059,108335.0
2019-09-10 12:00:00,75.74,76.04,75.65,75.92,103121.0,66.2147,66.4769,66.136,66.372,103121.0
2019-09-10 12:30:00,75.92,76.25,75.87,76.23,77162.0,66.372,66.6605,66.3283,66.643,77162.0
2019-09-10 13:00:00,76.23,76.3,76.09,76.16,126178.0,66.643,66.7042,66.5206,66.5818,126178.0
2019-09-10 13:30:00,76.17,76.22,76.07,76.11,55658.0,66.5906,66.6343,66.5032,66.5381,55658.0
2019-09-10 14:00:00,76.11,76.16,75.83,75.87,109347.0,66.5381,66.5818,66.2933,66.3283,109347.0
2019-09-10 14:30:00,75.87,75.99,75.65,75.73,69361.0,66.3283,66.4332,66.136,66.2059,69361.0
2019-09-10 15:00:00,75.73,75.87,75.65,75.82,94070.0,66.2059,66.3283,66.136,66.2846,94070.0
2019-09-10 15:30:00,75.82,76.12,75.7,76.12,389625.0,66.2846,66.5469,66.1797,66.5469,389625.0
2019-09-11 09:30:00,76.08,76.27,75.61,76.26,74528.0,66.5119,66.678,66.101,66.6693,74528.0
2019-09-11 10:00:00,76.31,76.46,76.07,76.14,53030.0,66.713,66.8441,66.5032,66.5644,53030.0
2019-09-11 10:30:00,76.14,76.22,75.87,75.88,50507.0,66.5644,66.6343,66.3283,66.3371,50507.0
2019-09-11 11:00:00,75.91,76.03,75.82,76.01,42470.0,66.3633,66.4682,66.2846,66.4507,42470.0
2019-09-11 11:30:00,76.02,76.29,75.92,76.18,99639.0,66.4594,66.6955,66.372,66.5993,99639.0
2019-09-11 12:00:00,76.17,76.33,76.12,76.24,75366.0,66.5906,66.7305,66.5469,66.6518,75366.0
2019-09-11 12:30:00,76.25,76.29,76.11,76.29,52242.0,66.6605,66.6955,66.5381,66.6955,52242.0
2019-09-11 13:00:00,76.3,76.45,76.24,76.39,53685.0,66.7042,66.8354,66.6518,66.7829,53685.0
2019-09-11 13:30:00,76.4,76.44,76.19,76.27,51901.0,66.7917,66.8266,66.6081,66.678,51901.0
2019-09-11 14:00:00,76.28,76.28,76.07,76.1,49883.0,66.6867,66.6867,66.5032,66.5294,49883.0
2019-09-11 14:30:00,76.1,76.11,75.79,75.81,65934.0,66.5294,66.5381,66.2584,66.2759,65934.0
2019-09-11 15:00:00,75.8,76.27,75.8,76.24,82588.0,66.2671,66.678,66.2671,66.6518,82588.0
2019-09-11 15:30:00,76.25,76.35,76.16,76.28,213702.0,66.6605,66.7479,66.5818,66.6867,213702.0
2019-09-12 09:30:00,76.76,77.21,76.37,76.48,105466.0,67.1064,67.4998,66.7654,66.8616,105466.0
2019-09-12 10:00:00,76.46,76.69,76.21,76.61,115446.0,66.8441,67.0452,66.6256,66.9752,115446.0
2019-09-12 10:30:00,76.61,76.99,76.55,76.7,185380.0,66.9752,67.3075,66.9228,67.0539,185380.0
2019-09-12 11:00:00,76.69,76.91,76.41,76.86,93953.0,67.0452,67.2375,66.8004,67.1938,93953.0
2019-09-12 11:30:00,76.88,77.16,76.86,77.1,101412.0,67.2113,67.4561,67.1938,67.4036,101412.0
2019-09-12 12:00:00,77.11,77.43,77.06,77.41,65165.0,67.4124,67.6921,67.3687,67.6746,65165.0
2019-09-12 12:30:00,77.41,77.43,77.24,77.31,53640.0,67.6746,67.6921,67.526,67.5872,53640.0
2019-09-12 13:00:00,77.31,77.46,77.25,77.27,68965.0,67.5872,67.7183,67.5348,67.5522,68965.0
2019-09-12 13:30:00,77.28,77.42,77.25,77.35,79810.0,67.561,67.6834,67.5348,67.6222,79810.0
2019-09-12 14:00:00,77.34,77.43,77.12,77.14,77422.0,67.6134,67.6921,67.4211,67.4386,77422.0
2019-09-12 14:30:00,77.14,77.49,77.11,77.36,104696.0,67.4386,67.7446,67.4124,67.6309,104696.0
2019-09-12 15:00:00,77.36,77.41,77.18,77.21,108872.0,67.6309,67.6746,67.4736,67.4998,108872.0
2019-09-12 15:30:00,77.21,77.28,76.94,76.99,320565.0,67.4998,67.561,67.2637,67.3075,320565.0
2019-09-13 09:30:00,73.51,73.91,72.26,72.59,1030030.0,64.2651,64.6148,63.1723,63.4608,1030030.0
2019-09-13 10:00:00,72.59,72.65,71.57,72.38,1155187.0,63.4608,63.5133,62.5691,63.2772,1155187.0
2019-09-13 10:30:00,72.4,72.52,71.88,72.02,770604.0,63.2947,63.3996,62.8401,62.9625,770604.0
2019-09-13 11:00:00,72.03,72.17,71.26,71.43,914586.0,62.9712,63.0936,62.2981,62.4467,914586.0
2019-09-13 11:30:00,71.43,71.91,71.16,71.78,1176317.0,62.4467,62.8663,62.2107,62.7527,1176317.0
2019-09-13 12:00:00,71.77,72.13,71.73,71.89,637331.0,62.7439,63.0587,62.709,62.8489,637331.0
2019-09-13 12:30:00,71.87,72.02,71.73,71.99,314456.0,62.8314,62.9625,62.709,62.9363,314456.0
2019-09-13 13:00:00,71.98,72.28,71.96,72.07,377260.0,62.9275,63.1898,62.91,63.0062,377260.0
2019-09-13 13:30:00,72.08,72.64,72.05,72.61,785099.0,63.015,63.5045,62.9887,63.4783,785099.0
2019-09-13 14:00:00,72.61,73.21,72.59,73.1,869012.0,63.4783,64.0028,63.4608,63.9067,869012.0
2019-09-13 14:30:00,73.08,73.42,72.76,72.99,530138.0,63.8892,64.1864,63.6094,63.8105,530138.0
2019-09-13 15:00:00,72.97,72.97,72.41,72.56,378964.0,63.793,63.793,63.3035,63.4346,378964.0
2019-09-13 15:30:00,72.56,72.72,72.32,72.69,1434554.0,63.4346,63.5745,63.2248,63.5482,1434554.0
2019-09-16 09:30:00,72.68,73.69,72.31,73.06,310393.0,63.5395,64.4225,63.216,63.8717,310393.0
2019-09-16 10:00:00,73.1,73.61,72.97,73.52,487413.0,63.9067,64.3525,63.793,64.2739,487413.0
2019-09-16 10:30:00,73.51,73.8,73.51,73.7,246785.0,64.2651,64.5186,64.2651,64.4312,246785.0
2019-09-16 11:00:00,73.72,73.83,73.58,73.72,172894.0,64.4487,64.5449,64.3263,64.4487,172894.0
2019-09-16 11:30:00,73.7,73.78,73.56,73.59,130948.0,64.4312,64.5012,64.3088,64.3351,130948.0
2019-09-16 12:00:00,73.59,73.61,73.24,73.28,233857.0,64.3351,64.3525,64.0291,64.064,233857.0
2019-09-16 12:30:00,73.28,73.43,73.2,73.4,118562.0,64.064,64.1952,63.9941,64.1689,118562.0
2019-09-16 13:00:00,73.37,73.56,73.3,73.5,58047.0,64.1427,64.3088,64.0815,64.2564,58047.0
2019-09-16 13:30:00,73.48,73.64,73.42,73.63,63537.0,64.2389,64.3788,64.1864,64.37,63537.0
2019-09-16 14:00:00,73.62,73.71,73.5,73.56,102530.0,64.3613,64.44,64.2564,64.3088,102530.0
2019-09-16 14:30:00,73.56,73.57,73.4,73.45,137360.0,64.3088,64.3176,64.1689,64.2127,137360.0
2019-09-16 15:00:00,73.46,73.47,73.2,73.34,146285.0,64.2214,64.2301,63.9941,64.1165,146285.0
2019-09-16 15:30:00,73.33,73.51,73.3,73.4,629631.0,64.1078,64.2651,64.0815,64.1689,629631.0
2019-09-17 09:30:00,73.53,73.88,73.21,73.48,302363.0,64.2826,64.5886,64.0028,64.2389,302363.0
2019-09-17 10:00:00,73.48,74.02,73.37,73.95,338382.0,64.2389,64.711,64.1427,64.6498,338382.0
2019-09-17 10:30:00,73.98,74.21,73.89,74.12,288858.0,64.676,64.8771,64.5973,64.7984,288858.0
2019-09-17 11:00:00,74.1,74.14,73.7,73.77,163512.0,64.7809,64.8159,64.4312,64.4924,163512.0
2019-09-17 11:30:00,73.77,73.92,73.73,73.78,49993.0,64.4924,64.6236,64.4574,64.5012,49993.0
2019-09-17 12:00:00,73.78,73.86,73.66,73.72,88095.0,64.5012,64.5711,64.3963,64.4487,88095.0
2019-09-17 12:30:00,73.72,73.81,73.57,73.69,57046.0,64.4487,64.5274,64.3176,64.4225,57046.0
2019-09-17 13:00:00,73.7,73.86,73.57,73.71,106646.0,64.4312,64.5711,64.3176,64.44,106646.0
2019-09-17 13:30:00,73.72,73.94,73.71,73.86,101455.0,64.4487,64.641,64.44,64.5711,101455.0
2019-09-17 14:00:00,73.87,74.03,73.74,73.76,141333.0,64.5798,64.7197,64.4662,64.4837,141333.0
2019-09-17 14:30:00,73.76,73.94,73.76,73.82,70907.0,64.4837,64.641,64.4837,64.5361,70907.0
2019-09-17 15:00:00,73.83,74.0,73.77,74.0,183514.0,64.5449,64.6935,64.4924,64.6935,183514.0
2019-09-17 15:30:00,74.01,74.11,73.88,74.02,435826.0,64.7022,64.7897,64.5886,64.711,435826.0
2019-09-18 09:30:00,74.21,74.21,73.51,73.8,141580.0,64.8771,64.8771,64.2651,64.5186,141580.0
2019-09-18 10:00:00,73.82,74.3,73.81,74.24,385771.0,64.5361,64.9558,64.5274,64.9033,385771.0
2019-09-18 10:30:00,74.23,74.28,73.99,74.28,108311.0,64.8946,64.9383,64.6847,64.9383,108311.0
2019-09-18 11:00:00,74.28,74.43,74.22,74.26,169675.0,64.9383,65.0694,64.8858,64.9208,169675.0
2019-09-18 11:30:00,74.24,74.25,73.95,74.02,42090.0,64.9033,64.912,64.6498,64.711,42090.0
2019-09-18 12:00:00,74.05,74.35,74.04,74.33,75048.0,64.7372,64.9995,64.7285,64.982,75048.0
2019-09-18 12:30:00,74.32,74.42,74.15,74.21,104392.0,64.9732,65.0607,64.8246,64.8771,104392.0
2019-09-18 13:00:00,74.22,74.39,74.16,74.38,106329.0,64.8858,65.0344,64.8334,65.0257,106329.0
2019-09-18 13:30:00,74.38,74.57,74.35,74.5,159149.0,65.0257,65.1918,64.9995,65.1306,159149.0
2019-09-18 14:00:00,74.49,74.72,74.28,74.36,249042.0,65.1219,65.3229,64.9383,65.0082,249042.0
2019-09-18 14:30:00,74.35,74.68,74.32,74.58,221018.0,64.9995,65.288,64.9732,65.2005,221018.0
2019-09-18 15:00:00,74.59,74.76,74.49,74.67,201747.0,65.2093,65.3579,65.1219,65.2792,201747.0
2019-09-18 15:30:00,74.67,75.21,74.65,75.17,649629.0,65.2792,65.7513,65.2617,65.7163,649629.0
2019-09-19 09:30:00,75.11,75.52,74.92,75.43,236263.0,65.6639,66.0223,65.4978,65.9436,236263.0
2019-09-19 10:00:00,75.46,75.94,75.4,75.82,252098.0,65.9699,66.3895,65.9174,66.2846,252098.0
2019-09-19 10:30:00,75.84,76.0,75.74,75.92,369090.0,66.3021,66.442,66.2147,66.372,369090.0
2019-09-19 11:00:00,75.92,76.2,75.91,76.12,158887.0,66.372,66.6168,66.3633,66.5469,158887.0
2019-09-19 11:30:00,76.13,76.15,75.91,75.92,96240.0,66.5556,66.5731,66.3633,66.372,96240.0
2019-09-19 12:00:00,75.92,75.96,75.71,75.73,107585.0,66.372,66.407,66.1884,66.2059,107585.0
2019-09-19 12:30:00,75.74,75.77,75.57,75.67,102582.0,66.2147,66.2409,66.066,66.1535,102582.0
2019-09-19 13:00:00,75.66,75.85,75.53,75.61,184557.0,66.1447,66.3108,66.0311,66.101,184557.0
2019-09-19 13:30:00,75.62,75.84,75.57,75.79,136130.0,66.1098,66.3021,66.066,66.2584,136130.0
2019-09-19 14:00:00,75.8,76.05,75.78,76.02,104670.0,66.2671,66.4857,66.2496,66.4594,104670.0
2019-09-19 14:30:00,76.01,76.14,75.93,76.11,98899.0,66.4507,66.5644,66.3808,66.5381,98899.0
2019-09-19 15:00:00,76.11,76.15,75.92,75.97,141907.0,66.5381,66.5731,66.372,66.4157,141907.0
2019-09-19 15:30:00,75.96,76.01,75.73,75.78,697988.0,66.407,66.4507,66.2059,66.2496,697988.0
2019-09-20 09:30:00,75.91,76.55,75.91,76.21,745214.0,66.3633,66.9228,66.3633,66.6256,745214.0
2019-09-20 10:00:00,76.2,76.61,76.18,76.49,384745.0,66.6168,66.9752,66.5993,66.8703,384745.0
2019-09-20 10:30:00,76.51,76.56,75.58,75.73,255797.0,66.8878,66.9315,66.0748,66.2059,255797.0
2019-09-20 11:00:00,75.72,76.11,75.63,75.89,110123.0,66.1972,66.5381,66.1185,66.3458,110123.0
2019-09-20 11:30:00,75.88,76.14,75.76,76.14,98136.0,66.3371,66.5644,66.2321,66.5644,98136.0
2019-09-20 12:00:00,76.13,76.2,75.91,76.15,103099.0,66.5556,66.6168,66.3633,66.5731,103099.0
2019-09-20 12:30:00,76.16,76.16,75.77,75.9,134272.0,66.5818,66.5818,66.2409,66.3545,134272.0
2019-09-20 13:00:00,75.9,75.92,75.23,75.67,205180.0,66.3545,66.372,65.7688,66.1535,205180.0
2019-09-20 13:30:00,75.65,75.85,75.64,75.84,109857.0,66.136,66.3108,66.1272,66.3021,109857.0
2019-09-20 14:00:00,75.9,75.99,75.65,75.87,135085.0,66.3545,66.4332,66.136,66.3283,135085.0
2019-09-20 14:30:00,75.86,75.96,75.64,75.69,87038.0,66.3196,66.407,66.1272,66.1709,87038.0
2019-09-20 15:00:00,75.67,75.77,75.63,75.67,155884.0,66.1535,66.2409,66.1185,66.1535,155884.0
2019-09-20 15:30:00,75.68,76.18,75.53,76.01,664961.0,66.1622,66.5993,66.0311,66.4507,664961.0
2019-09-23 09:30:00,75.61,76.01,75.61,75.9,145448.0,66.101,66.4507,66.101,66.3545,145448.0
2019-09-23 10:00:00,75.88,75.93,75.6,75.74,110696.0,66.3371,66.3808,66.0923,66.2147,110696.0
2019-09-23 10:30:00,75.75,75.97,75.65,75.82,181239.0,66.2234,66.4157,66.136,66.2846,181239.0
2019-09-23 11:00:00,75.79,75.97,75.64,75.97,125253.0,66.2584,66.4157,66.1272,66.4157,125253.0
2019-09-23 11:30:00,75.98,76.15,75.98,76.05,50458.0,66.4245,66.5731,66.4245,66.4857,50458.0
2019-09-23 12:00:00,76.03,76.24,75.98,76.17,55847.0,66.4682,66.6518,66.4245,66.5906,55847.0
2019-09-23 12:30:00,76.18,76.34,76.18,76.3,76836.0,66.5993,66.7392,66.5993,66.7042,76836.0
2019-09-23 13:00:00,76.3,76.39,76.29,76.37,57336.0,66.7042,66.7829,66.6955,66.7654,57336.0
2019-09-23 13:30:00,76.37,76.52,76.35,76.44,98617.0,66.7654,66.8966,66.7479,66.8266,98617.0
2019-09-23 14:00:00,76.44,76.44,76.27,76.37,139176.0,66.8266,66.8266,66.678,66.7654,139176.0
2019-09-23 14:30:00,76.36,76.37,76.17,76.36,124471.0,66.7567,66.7654,66.5906,66.7567,124471.0
2019-09-23 15:00:00,76.37,76.62,76.37,76.55,232207.0,66.7654,66.984,66.7654,66.9228,232207.0
2019-09-23 15:30:00,76.54,76.55,76.31,76.35,566579.0,66.9141,66.9228,66.713,66.7479,566579.0
2019-09-24 09:30:00,76.68,77.1,76.4,77.01,361180.0,67.0364,67.4036,66.7917,67.3249,361180.0
2019-09-24 10:00:00,76.99,77.3,76.98,77.23,293777.0,67.3075,67.5785,67.2987,67.5173,293777.0
2019-09-24 10:30:00,77.25,77.32,77.07,77.22,149162.0,67.5348,67.596,67.3774,67.5085,149162.0
2019-09-24 11:00:00,77.22,77.26,76.74,76.74,174397.0,67.5085,67.5435,67.0889,67.0889,174397.0
2019-09-24 11:30:00,76.73,76.74,76.4,76.5,77448.0,67.0802,67.0889,66.7917,66.8791,77448.0
2019-09-24 12:00:00,76.5,76.65,76.29,76.41,186098.0,66.8791,67.0102,66.6955,66.8004,186098.0
2019-09-24 12:30:00,76.41,76.55,76.05,76.1,159333.0,66.8004,66.9228,66.4857,66.5294,159333.0
2019-09-24 13:00:00,76.08,76.18,75.95,76.09,237161.0,66.5119,66.5993,66.3983,66.5206,237161.0
2019-09-24 13:30:00,76.08,76.3,76.04,76.25,102370.0,66.5119,66.7042,66.4769,66.6605,102370.0
2019-09-24 14:00:00,76.24,76.66,76.06,76.62,152278.0,66.6518,67.019,66.4944,66.984,152278.0
2019-09-24 14:30:00,76.63,76.76,76.35,76.63,341307.0,66.9927,67.1064,66.7479,66.9927,341307.0
2019-09-24 15:00:00,76.61,76.66,76.22,76.34,306496.0,66.9752,67.019,66.6343,66.7392,306496.0
2019-09-24 15:30:00,76.34,76.65,76.24,76.6,503368.0,66.7392,67.0102,66.6518,66.9665,503368.0
2019-09-25 09:30:00,76.71,76.72,75.97,75.98,125258.0,67.0627,67.0714,66.4157,66.4245,125258.0
2019-09-25 10:00:00,75.95,76.36,75.71,76.34,308013.0,66.3983,66.7567,66.1884,66.7392,308013.0
2019-09-25 10:30:00,76.35,76.68,76.24,76.51,322555.0,66.7479,67.0364,66.6518,66.8878,322555.0
2019-09-25 11:00:00,76.53,76.66,76.41,76.52,109811.0,66.9053,67.019,66.8004,66.8966,109811.0
2019-09-25 11:30:00,76.53,76.78,76.48,76.78,193580.0,66.9053,67.1239,66.8616,67.1239,193580.0
2019-09-25 12:00:00,76.79,76.92,76.71,76.78,44344.0,67.1326,67.2463,67.0627,67.1239,44344.0
2019-09-25 12:30:00,76.77,76.82,76.64,76.74,86035.0,67.1151,67.1588,67.0015,67.0889,86035.0
2019-09-25 13:00:00,76.75,76.88,76.75,76.82,31958.0,67.0976,67.2113,67.0976,67.1588,31958.0
2019-09-25 13:30:00,76.82,76.82,76.73,76.76,48586.0,67.1588,67.1588,67.0802,67.1064,48586.0
2019-09-25 14:00:00,76.77,77.0,76.77,76.98,72276.0,67.1151,67.3162,67.1151,67.2987,72276.0
2019-09-25 14:30:00,76.97,77.05,76.94,77.01,85086.0,67.29,67.3599,67.2637,67.3249,85086.0
2019-09-25 15:00:00,77.01,77.11,76.97,77.02,88612.0,67.3249,67.4124,67.29,67.3337,88612.0
2019-09-25 15:30:00,77.02,77.11,76.92,76.92,340710.0,67.3337,67.4124,67.2463,67.2463,340710.0
2019-09-26 09:30:00,76.95,77.16,76.83,76.96,153269.0,67.2725,67.4561,67.1676,67.2812,153269.0
2019-09-26 10:00:00,76.95,77.24,76.89,77.13,190206.0,67.2725,67.526,67.22,67.4299,190206.0
2019-09-26 10:30:00,77.12,77.15,76.89,76.99,101210.0,67.4211,67.4473,67.22,67.3075,101210.0
2019-09-26 11:00:00,76.98,77.03,76.79,76.9,219367.0,67.2987,67.3424,67.1326,67.2288,219367.0
2019-09-26 11:30:00,76.9,76.94,76.58,76.63,62503.0,67.2288,67.2637,66.949,66.9927,62503.0
2019-09-26 12:00:00,76.63,76.91,76.58,76.91,187964.0,66.9927,67.2375,66.949,67.2375,187964.0
2019-09-26 12:30:00,76.94,76.99,76.85,76.96,204252.0,67.2637,67.3075,67.1851,67.2812,204252.0
2019-09-26 13:00:00,76.97,77.0,76.87,76.91,119774.0,67.29,67.3162,67.2025,67.2375,119774.0
2019-09-26 13:30:00,76.92,77.02,76.87,76.99,129719.0,67.2463,67.3337,67.2025,67.3075,129719.0
2019-09-26 14:00:00,76.99,77.16,76.99,77.07,93804.0,67.3075,67.4561,67.3075,67.3774,93804.0
2019-09-26 14:30:00,77.06,77.21,77.0,77.02,239896.0,67.3687,67.4998,67.3162,67.3337,239896.0
2019-09-26 15:00:00,77.01,77.15,76.99,77.12,124559.0,67.3249,67.4473,67.3075,67.4211,124559.0
2019-09-26 15:30:00,77.13,77.17,76.87,77.01,607254.0,67.4299,67.4648,67.2025,67.3249,607254.0
2019-09-27 09:30:00,77.29,77.46,76.67,76.68,263159.0,67.5697,67.7183,67.0277,67.0364,263159.0
2019-09-27 10:00:00,76.7,77.13,76.69,77.13,166109.0,67.0539,67.4299,67.0452,67.4299,166109.0
2019-09-27 10:30:00,77.13,77.14,76.75,76.96,154230.0,67.4299,67.4386,67.0976,67.2812,154230.0
2019-09-27 11:00:00,76.96,77.01,76.73,76.89,143706.0,67.2812,67.3249,67.0802,67.22,143706.0
2019-09-27 11:30:00,76.89,77.04,76.6,76.95,249779.0,67.22,67.3512,66.9665,67.2725,249779.0
2019-09-27 12:00:00,76.96,77.01,76.83,76.91,295225.0,67.2812,67.3249,67.1676,67.2375,295225.0
2019-09-27 12:30:00,76.89,76.97,76.56,76.56,362747.0,67.22,67.29,66.9315,66.9315,362747.0
2019-09-27 13:00:00,76.56,76.65,76.42,76.64,193317.0,66.9315,67.0102,66.8091,67.0015,193317.0
2019-09-27 13:30:00,76.62,76.65,76.48,76.65,326942.0,66.984,67.0102,66.8616,67.0102,326942.0
2019-09-27 14:00:00,76.66,76.66,76.49,76.56,203903.0,67.019,67.019,66.8703,66.9315,203903.0
2019-09-27 14:30:00,76.56,76.6,76.46,76.54,263458.0,66.9315,66.9665,66.8441,66.9141,263458.0
2019-09-27 15:00:00,76.54,76.78,76.53,76.7,269641.0,66.9141,67.1239,66.9053,67.0539,269641.0
2019-09-27 15:30:00,76.68,77.1,76.66,77.09,392064.0,67.0364,67.4036,67.019,67.3949,392064.0
2019-09-30 09:30:00,77.27,77.74,77.1,77.63,139207.0,67.5522,67.9631,67.4036,67.867,139207.0
2019-09-30 10:00:00,77.63,77.72,76.82,76.93,109605.0,67.867,67.9456,67.1588,67.255,109605.0
2019-09-30 10:30:00,76.94,77.02,76.73,76.92,85162.0,67.2637,67.3337,67.0802,67.2463,85162.0
2019-09-30 11:00:00,76.92,77.13,76.82,77.13,81357.0,67.2463,67.4299,67.1588,67.4299,81357.0
2019-09-30 11:30:00,77.13,77.36,77.07,77.29,122146.0,67.4299,67.6309,67.3774,67.5697,122146.0
2019-09-30 12:00:00,77.31,77.49,77.31,77.48,56825.0,67.5872,67.7446,67.5872,67.7358,56825.0
2019-09-30 12:30:00,77.5,77.54,77.38,77.46,54084.0,67.7533,67.7883,67.6484,67.7183,54084.0
2019-09-30 13:00:00,77.46,77.57,77.35,77.35,63602.0,67.7183,67.8145,67.6222,67.6222,63602.0
2019-09-30 13:30:00,77.35,77.39,77.25,77.27,54851.0,67.6222,67.6572,67.5348,67.5522,54851.0
2019-09-30 14:00:00,77.26,77.31,77.21,77.26,84291.0,67.5435,67.5872,67.4998,67.5435,84291.0
2019-09-30 14:30:00,77.24,77.31,77.21,77.24,156329.0,67.526,67.5872,67.4998,67.526,156329.0
2019-09-30 15:00:00,77.25,77.38,77.23,77.37,112205.0,67.5348,67.6484,67.5173,67.6397,112205.0
2019-09-30 15:30:00,77.36,77.37,77.15,77.25,471591.0,67.6309,67.6397,67.4473,67.5348,471591.0
2019-10-01 09:30:00,77.59,77.83,77.28,77.8,93263.0,67.832,68.0418,67.561,68.0156,93263.0
2019-10-01 10:00:00,77.77,77.77,76.98,77.32,134611.0,67.9894,67.9894,67.2987,67.596,134611.0
2019-10-01 10:30:00,77.31,77.48,77.27,77.42,174216.0,67.5872,67.7358,67.5522,67.6834,174216.0
2019-10-01 11:00:00,77.41,77.58,77.32,77.44,215968.0,67.6746,67.8233,67.596,67.7009,215968.0
2019-10-01 11:30:00,77.45,77.51,77.09,77.1,103824.0,67.7096,67.7621,67.3949,67.4036,103824.0
2019-10-01 12:00:00,77.07,77.08,76.7,76.99,134662.0,67.3774,67.3861,67.0539,67.3075,134662.0
2019-10-01 12:30:00,76.98,77.05,76.86,76.89,150276.0,67.2987,67.3599,67.1938,67.22,150276.0
2019-10-01 13:00:00,76.88,76.93,76.4,76.59,94158.0,67.2113,67.255,66.7917,66.9578,94158.0
2019-10-01 13:30:00,76.58,76.62,76.25,76.25,137888.0,66.949,66.984,66.6605,66.6605,137888.0
2019-10-01 14:00:00,76.27,76.36,76.09,76.17,129011.0,66.678,66.7567,66.5206,66.5906,129011.0
2019-10-01 14:30:00,76.18,76.26,76.14,76.2,82823.0,66.5993,66.6693,66.5644,66.6168,82823.0
2019-10-01 15:00:00,76.19,76.27,76.09,76.23,113162.0,66.6081,66.678,66.5206,66.643,113162.0
2019-10-01 15:30:00,76.23,76.24,75.76,75.95,565322.0,66.643,66.6518,66.2321,66.3983,565322.0
2019-10-02 09:30:00,75.58,75.93,75.3,75.92,193692.0,66.0748,66.3808,65.83,66.372,193692.0
2019-10-02 10:00:00,75.86,75.86,75.18,75.28,150468.0,66.3196,66.3196,65.7251,65.8125,150468.0
2019-10-02 10:30:00,75.26,75.27,74.89,75.14,310601.0,65.795,65.8038,65.4716,65.6901,310601.0
2019-10-02 11:00:00,75.13,75.33,75.04,75.09,88974.0,65.6814,65.8562,65.6027,65.6464,88974.0
2019-10-02 11:30:00,75.11,75.17,74.75,75.13,77462.0,65.6639,65.7163,65.3492,65.6814,77462.0
2019-10-02 12:00:00,75.12,75.12,74.84,74.88,164066.0,65.6726,65.6726,65.4278,65.4628,164066.0
2019-10-02 12:30:00,74.88,74.96,74.55,74.77,198569.0,65.4628,65.5328,65.1743,65.3667,198569.0
2019-10-02 13:00:00,74.75,74.96,74.7,74.94,185094.0,65.3492,65.5328,65.3055,65.5153,185094.0
2019-10-02 13:30:00,74.93,75.02,74.87,75.02,150359.0,65.5065,65.5852,65.4541,65.5852,150359.0
2019-10-02 14:00:00,75.01,75.22,74.94,75.14,143000.0,65.5765,65.7601,65.5153,65.6901,143000.0
2019-10-02 14:30:00,75.18,75.38,75.1,75.29,102247.0,65.7251,65.8999,65.6552,65.8213,102247.0
2019-10-02 15:00:00,75.3,75.41,75.12,75.13,118377.0,65.83,65.9262,65.6726,65.6814,118377.0
2019-10-02 15:30:00,75.11,75.3,74.93,75.02,611564.0,65.6639,65.83,65.5065,65.5852,611564.0
2019-10-03 09:30:00,75.06,75.55,74.77,75.53,60195.0,65.6202,66.0486,65.3667,66.0311,60195.0
2019-10-03 10:00:00,75.42,75.48,74.63,75.41,255937.0,65.9349,65.9874,65.2443,65.9262,255937.0
2019-10-03 10:30:00,75.39,75.44,74.78,74.86,75730.0,65.9087,65.9524,65.3754,65.4453,75730.0
2019-10-03 11:00:00,74.83,75.35,74.81,75.14,129898.0,65.4191,65.8737,65.4016,65.6901,129898.0
2019-10-03 11:30:00,75.16,75.16,74.98,75.05,79933.0,65.7076,65.7076,65.5502,65.6114,79933.0
2019-10-03 12:00:00,75.06,75.26,74.85,75.02,90926.0,65.6202,65.795,65.4366,65.5852,90926.0
2019-10-03 12:30:00,74.99,75.13,74.95,75.12,43660.0,65.559,65.6814,65.524,65.6726,43660.0
2019-10-03 13:00:00,75.15,75.23,75.01,75.04,56056.0,65.6989,65.7688,65.5765,65.6027,56056.0
2019-10-03 13:30:00,75.06,75.33,75.02,75.21,85300.0,65.6202,65.8562,65.5852,65.7513,85300.0
2019-10-03 14:00:00,75.23,75.39,75.15,75.39,79264.0,65.7688,65.9087,65.6989,65.9087,79264.0
2019-10-03 14:30:00,75.39,75.39,75.09,75.1,198877.0,65.9087,65.9087,65.6464,65.6552,198877.0
2019-10-03 15:00:00,75.1,75.22,75.03,75.21,120066.0,65.6552,65.7601,65.594,65.7513,120066.0
2019-10-03 15:30:00,75.21,75.4,75.11,75.4,395849.0,65.7513,65.9174,65.6639,65.9174,395849.0
2019-10-04 09:30:00,75.49,75.83,75.45,75.83,210358.0,66.0819,66.3796,66.0469,66.3796,210358.0
2019-10-04 10:00:00,75.83,76.06,75.71,75.71,81203.0,66.3796,66.5809,66.2745,66.2745,81203.0
2019-10-04 10:30:00,75.72,75.78,75.58,75.65,61856.0,66.2833,66.3358,66.1607,66.222,61856.0
2019-10-04 11:00:00,75.66,75.95,75.61,75.95,38468.0,66.2307,66.4846,66.187,66.4846,38468.0
2019-10-04 11:30:00,75.95,76.16,75.95,76.01,38004.0,66.4846,66.6684,66.4846,66.5371,38004.0
2019-10-04 12:00:00,76.02,76.07,75.95,76.01,41150.0,66.5459,66.5896,66.4846,66.5371,41150.0
2019-10-04 12:30:00,76.03,76.11,75.98,76.07,43780.0,66.5546,66.6247,66.5109,66.5896,43780.0
2019-10-04 13:00:00,76.06,76.13,75.87,75.95,43895.0,66.5809,66.6422,66.4146,66.4846,43895.0
2019-10-04 13:30:00,75.95,76.15,75.93,76.14,58370.0,66.4846,66.6597,66.4671,66.6509,58370.0
2019-10-04 14:00:00,76.15,76.48,76.13,76.43,57934.0,66.6597,66.9485,66.6422,66.9048,57934.0
2019-10-04 14:30:00,76.42,76.6,76.41,76.51,54725.0,66.896,67.0536,66.8873,66.9748,54725.0
2019-10-04 15:00:00,76.54,76.82,76.5,76.73,130165.0,67.0011,67.2462,66.9661,67.1674,130165.0
2019-10-04 15:30:00,76.73,77.05,76.7,76.9,449344.0,67.1674,67.4475,67.1411,67.3162,449344.0
2019-10-07 09:30:00,76.74,76.79,76.11,76.19,79479.0,67.1761,67.2199,66.6247,66.6947,79479.0
2019-10-07 10:00:00,76.23,76.48,76.19,76.32,70318.0,66.7297,66.9485,66.6947,66.8085,70318.0
2019-10-07 10:30:00,76.29,76.42,76.21,76.4,87175.0,66.7822,66.896,66.7122,66.8785,87175.0
2019-10-07 11:00:00,76.4,76.49,76.11,76.3,133031.0,66.8785,66.9573,66.6247,66.791,133031.0
2019-10-07 11:30:00,76.31,76.39,76.17,76.35,78767.0,66.7997,66.8698,66.6772,66.8347,78767.0
2019-10-07 12:00:00,76.35,76.35,75.99,76.04,93921.0,66.8347,66.8347,66.5196,66.5634,93921.0
2019-10-07 12:30:00,76.04,76.17,76.0,76.05,74112.0,66.5634,66.6772,66.5284,66.5721,74112.0
2019-10-07 13:00:00,76.05,76.08,75.74,75.92,85590.0,66.5721,66.5984,66.3008,66.4583,85590.0
2019-10-07 13:30:00,75.92,76.29,75.91,76.13,136867.0,66.4583,66.7822,66.4496,66.6422,136867.0
2019-10-07 14:00:00,76.15,76.18,75.83,75.91,83475.0,66.6597,66.6859,66.3796,66.4496,83475.0
2019-10-07 14:30:00,75.9,75.95,75.74,75.81,95802.0,66.4408,66.4846,66.3008,66.362,95802.0
2019-10-07 15:00:00,75.81,76.06,75.78,75.96,101868.0,66.362,66.5809,66.3358,66.4933,101868.0
2019-10-07 15:30:00,75.96,75.97,75.67,75.76,370454.0,66.4933,66.5021,66.2395,66.3183,370454.0
2019-10-08 09:30:00,75.3,75.51,74.56,74.79,269528.0,65.9156,66.0994,65.2678,65.4692,269528.0
2019-10-08 10:00:00,74.78,74.88,74.48,74.7,216166.0,65.4604,65.5479,65.1978,65.3904,216166.0
2019-10-08 10:30:00,74.69,75.07,74.66,75.02,106747.0,65.3816,65.7143,65.3554,65.6705,106747.0
2019-10-08 11:00:00,75.03,75.12,74.71,74.76,155672.0,65.6793,65.758,65.3991,65.4429,155672.0
2019-10-08 11:30:00,74.73,74.92,74.65,74.84,257538.0,65.4166,65.583,65.3466,65.5129,257538.0
2019-10-08 12:00:00,74.84,75.02,74.7,74.92,76585.0,65.5129,65.6705,65.3904,65.583,76585.0
2019-10-08 12:30:00,74.92,75.11,74.84,74.95,114317.0,65.583,65.7493,65.5129,65.6092,114317.0
2019-10-08 13:00:00,74.98,75.02,74.88,74.98,54105.0,65.6355,65.6705,65.5479,65.6355,54105.0
2019-10-08 13:30:00,74.97,75.06,74.87,75.05,72650.0,65.6267,65.7055,65.5392,65.6968,72650.0
2019-10-08 14:00:00,75.07,75.18,74.94,75.05,73653.0,65.7143,65.8106,65.6005,65.6968,73653.0
2019-10-08 14:30:00,75.07,75.34,74.86,75.06,112117.0,65.7143,65.9506,65.5304,65.7055,112117.0
2019-10-08 15:00:00,75.07,75.22,74.85,74.87,200100.0,65.7143,65.8456,65.5217,65.5392,200100.0
2019-10-08 15:30:00,74.86,74.97,74.37,74.39,447791.0,65.5304,65.6267,65.1015,65.119,447791.0
2019-10-09 09:30:00,75.0,75.18,74.58,74.89,264579.0,65.653,65.8106,65.2853,65.5567,264579.0
2019-10-09 10:00:00,74.87,75.08,74.81,74.9,104346.0,65.5392,65.723,65.4867,65.5655,104346.0
2019-10-09 10:30:00,74.9,75.11,74.78,74.92,114986.0,65.5655,65.7493,65.4604,65.583,114986.0
2019-10-09 11:00:00,74.92,74.96,74.67,74.69,162337.0,65.583,65.618,65.3641,65.3816,162337.0
2019-10-09 11:30:00,74.74,74.89,74.69,74.72,63763.0,65.4254,65.5567,65.3816,65.4079,63763.0
2019-10-09 12:00:00,74.74,74.92,74.72,74.87,166039.0,65.4254,65.583,65.4079,65.5392,166039.0
2019-10-09 12:30:00,74.89,75.0,74.84,74.92,46213.0,65.5567,65.653,65.5129,65.583,46213.0
2019-10-09 13:00:00,74.94,75.09,74.88,74.95,62752.0,65.6005,65.7318,65.5479,65.6092,62752.0
2019-10-09 13:30:00,74.96,75.02,74.92,74.97,53421.0,65.618,65.6705,65.583,65.6267,53421.0
2019-10-09 14:00:00,74.97,75.06,74.89,75.04,42990.0,65.6267,65.7055,65.5567,65.688,42990.0
2019-10-09 14:30:00,75.05,75.1,74.95,75.05,93410.0,65.6968,65.7405,65.6092,65.6968,93410.0
2019-10-09 15:00:00,75.05,75.18,75.02,75.08,93078.0,65.6968,65.8106,65.6705,65.723,93078.0
2019-10-09 15:30:00,75.09,75.17,74.9,75.02,293096.0,65.7318,65.8018,65.5655,65.6705,293096.0
2019-10-10 09:30:00,74.92,75.72,74.86,75.67,87315.0,65.583,66.2833,65.5304,66.2395,87315.0
2019-10-10 10:00:00,75.7,75.71,75.21,75.25,136597.0,66.2658,66.2745,65.8368,65.8718,136597.0
2019-10-10 10:30:00,75.25,75.42,75.13,75.38,113556.0,65.8718,66.0206,65.7668,65.9856,113556.0
2019-10-10 11:00:00,75.4,75.49,75.23,75.3,213795.0,66.0031,66.0819,65.8543,65.9156,213795.0
2019-10-10 11:30:00,75.3,75.41,75.25,75.38,91217.0,65.9156,66.0119,65.8718,65.9856,91217.0
2019-10-10 12:00:00,75.37,75.41,75.22,75.26,65572.0,65.9769,66.0119,65.8456,65.8806,65572.0
2019-10-10 12:30:00,75.26,75.35,75.15,75.27,71684.0,65.8806,65.9594,65.7843,65.8893,71684.0
2019-10-10 13:00:00,75.27,75.3,75.16,75.21,70042.0,65.8893,65.9156,65.7931,65.8368,70042.0
2019-10-10 13:30:00,75.21,75.28,75.09,75.22,60859.0,65.8368,65.8981,65.7318,65.8456,60859.0
2019-10-10 14:00:00,75.23,75.23,74.87,74.96,76198.0,65.8543,65.8543,65.5392,65.618,76198.0
2019-10-10 14:30:00,74.94,75.09,74.92,74.94,56280.0,65.6005,65.7318,65.583,65.6005,56280.0
2019-10-10 15:00:00,74.95,75.16,74.93,75.14,146210.0,65.6092,65.7931,65.5917,65.7755,146210.0
2019-10-10 15:30:00,75.15,75.16,74.7,74.76,684081.0,65.7843,65.7931,65.3904,65.4429,684081.0
2019-10-11 09:30:00,75.34,75.66,75.2,75.57,270237.0,65.9506,66.2307,65.8281,66.152,270237.0
2019-10-11 10:00:00,75.65,76.07,75.6,75.97,223356.0,66.222,66.5896,66.1782,66.5021,223356.0
2019-10-11 10:30:00,75.96,75.98,75.76,75.86,84233.0,66.4933,66.5109,66.3183,66.4058,84233.0
2019-10-11 11:00:00,75.86,76.07,75.83,76.02,103856.0,66.4058,66.5896,66.3796,66.5459,103856.0
2019-10-11 11:30:00,76.02,76.09,75.67,75.76,89371.0,66.5459,66.6071,66.2395,66.3183,89371.0
2019-10-11 12:00:00,75.77,75.8,75.61,75.7,41639.0,66.327,66.3533,66.187,66.2658,41639.0
2019-10-11 12:30:00,75.7,75.75,75.43,75.72,45216.0,66.2658,66.3095,66.0294,66.2833,45216.0
2019-10-11 13:00:00,75.72,75.77,75.39,75.56,286154.0,66.2833,66.327,65.9944,66.1432,286154.0
2019-10-11 13:30:00,75.57,75.65,75.49,75.6,84459.0,66.152,66.222,66.0819,66.1782,84459.0
2019-10-11 14:00:00,75.59,75.82,75.55,75.8,128357.0,66.1695,66.3708,66.1344,66.3533,128357.0
2019-10-11 14:30:00,75.8,75.87,75.69,75.77,68414.0,66.3533,66.4146,66.257,66.327,68414.0
2019-10-11 15:00:00,75.74,75.83,75.68,75.75,151427.0,66.3008,66.3796,66.2482,66.3095,151427.0
2019-10-11 15:30:00,75.73,75.8,75.17,75.2,942045.0,66.292,66.3533,65.8018,65.8281,942045.0
2019-10-14 09:30:00,75.19,75.28,75.0,75.27,85354.0,65.8193,65.8981,65.653,65.8893,85354.0
2019-10-14 10:00:00,75.25,75.65,75.22,75.62,73206.0,65.8718,66.222,65.8456,66.1957,73206.0
2019-10-14 10:30:00,75.65,75.77,75.52,75.65,80966.0,66.222,66.327,66.1082,66.222,80966.0
2019-10-14 11:00:00,75.68,75.75,75.44,75.68,87858.0,66.2482,66.3095,66.0382,66.2482,87858.0
2019-10-14 11:30:00,75.66,75.72,75.55,75.59,34317.0,66.2307,66.2833,66.1344,66.1695,34317.0
2019-10-14 12:00:00,75.59,75.7,75.57,75.68,26506.0,66.1695,66.2658,66.152,66.2482,26506.0
2019-10-14 12:30:00,75.7,75.84,75.7,75.74,31672.0,66.2658,66.3883,66.2658,66.3008,31672.0
2019-10-14 13:00:00,75.74,75.8,75.68,75.72,29523.0,66.3008,66.3533,66.2482,66.2833,29523.0
2019-10-14 13:30:00,75.72,75.82,75.68,75.82,26654.0,66.2833,66.3708,66.2482,66.3708,26654.0
2019-10-14 14:00:00,75.83,75.94,75.83,75.84,43541.0,66.3796,66.4758,66.3796,66.3883,43541.0
2019-10-14 14:30:00,75.84,75.87,75.77,75.8,52154.0,66.3883,66.4146,66.327,66.3533,52154.0
2019-10-14 15:00:00,75.81,75.81,75.67,75.74,69480.0,66.362,66.362,66.2395,66.3008,69480.0
2019-10-14 15:30:00,75.74,75.82,75.65,75.75,242147.0,66.3008,66.3708,66.222,66.3095,242147.0
2019-10-15 09:30:00,75.87,75.97,75.53,75.56,96146.0,66.4146,66.5021,66.1169,66.1432,96146.0
2019-10-15 10:00:00,75.56,75.7,75.42,75.42,210500.0,66.1432,66.2658,66.0206,66.0206,210500.0
2019-10-15 10:30:00,75.44,75.58,75.26,75.57,388919.0,66.0382,66.1607,65.8806,66.152,388919.0
2019-10-15 11:00:00,75.57,75.61,75.03,75.28,190691.0,66.152,66.187,65.6793,65.8981,190691.0
2019-10-15 11:30:00,75.28,75.28,75.02,75.25,122173.0,65.8981,65.8981,65.6705,65.8718,122173.0
2019-10-15 12:00:00,75.26,75.53,75.21,75.5,214680.0,65.8806,66.1169,65.8368,66.0907,214680.0
2019-10-15 12:30:00,75.48,75.6,75.46,75.55,83076.0,66.0732,66.1782,66.0557,66.1344,83076.0
2019-10-15 13:00:00,75.56,75.58,75.23,75.25,202223.0,66.1432,66.1607,65.8543,65.8718,202223.0
2019-10-15 13:30:00,75.25,75.26,75.05,75.2,124539.0,65.8718,65.8806,65.6968,65.8281,124539.0
2019-10-15 14:00:00,75.2,75.28,74.98,75.01,353696.0,65.8281,65.8981,65.6355,65.6617,353696.0
2019-10-15 14:30:00,75.0,75.11,74.78,74.8,245521.0,65.653,65.7493,65.4604,65.4779,245521.0
2019-10-15 15:00:00,74.81,74.97,74.72,74.87,277008.0,65.4867,65.6267,65.4079,65.5392,277008.0
2019-10-15 15:30:00,74.89,75.07,74.89,74.96,472775.0,65.5567,65.7143,65.5567,65.618,472775.0
2019-10-16 09:30:00,71.02,72.3,69.38,71.76,836789.0,62.169,63.2895,60.7334,62.8168,836789.0
2019-10-16 10:00:00,71.71,71.73,70.56,71.14,572788.0,62.773,62.7905,61.7663,62.274,572788.0
2019-10-16 10:30:00,71.16,71.82,70.96,71.63,226089.0,62.2916,62.8693,62.1165,62.703,226089.0
2019-10-16 11:00:00,71.63,71.97,71.46,71.93,252906.0,62.703,63.0006,62.5542,62.9656,252906.0
2019-10-16 11:30:00,71.92,72.06,71.36,71.73,376405.0,62.9568,63.0794,62.4666,62.7905,376405.0
2019-10-16 12:00:00,71.73,72.1,71.58,72.01,203283.0,62.7905,63.1144,62.6592,63.0356,203283.0
2019-10-16 12:30:00,72.01,72.06,71.72,71.89,310111.0,63.0356,63.0794,62.7818,62.9306,310111.0
2019-10-16 13:00:00,71.89,72.02,71.7,71.85,661863.0,62.9306,63.0444,62.7643,62.8956,661863.0
2019-10-16 13:30:00,71.87,72.32,71.82,72.28,368926.0,62.9131,63.307,62.8693,63.272,368926.0
2019-10-16 14:00:00,72.3,72.39,72.01,72.31,415661.0,63.2895,63.3683,63.0356,63.2982,415661.0
2019-10-16 14:30:00,72.31,72.86,72.27,72.78,362596.0,63.2982,63.7797,63.2632,63.7097,362596.0
2019-10-16 15:00:00,72.78,73.43,72.78,73.35,488104.0,63.7097,64.2787,63.7097,64.2086,488104.0
2019-10-16 15:30:00,73.33,73.47,72.8,72.84,1127082.0,64.1911,64.3137,63.7272,63.7622,1127082.0
2019-10-17 09:30:00,73.54,73.85,72.87,73.38,251085.0,64.3749,64.6463,63.7884,64.2349,251085.0
2019-10-17 10:00:00,73.37,73.37,72.28,72.32,328317.0,64.2261,64.2261,63.272,63.307,328317.0
2019-10-17 10:30:00,72.33,72.33,71.66,71.7,206215.0,63.3157,63.3157,62.7292,62.7643,206215.0
2019-10-17 11:00:00,71.69,72.42,71.58,72.34,205318.0,62.7555,63.3945,62.6592,63.3245,205318.0
2019-10-17 11:30:00,72.34,72.35,71.58,72.06,239356.0,63.3245,63.3333,62.6592,63.0794,239356.0
2019-10-17 12:00:00,72.07,72.12,71.57,71.75,353790.0,63.0881,63.1319,62.6505,62.808,353790.0
2019-10-17 12:30:00,71.77,72.17,71.63,72.17,302316.0,62.8255,63.1757,62.703,63.1757,302316.0
2019-10-17 13:00:00,72.16,72.28,71.96,72.06,140552.0,63.1669,63.272,62.9919,63.0794,140552.0
2019-10-17 13:30:00,72.07,72.11,71.8,71.8,440739.0,63.0881,63.1232,62.8518,62.8518,440739.0
2019-10-17 14:00:00,71.81,71.86,71.53,71.59,263558.0,62.8605,62.9043,62.6154,62.668,263558.0
2019-10-17 14:30:00,71.58,71.79,71.23,71.48,330538.0,62.6592,62.843,62.3528,62.5717,330538.0
2019-10-17 15:00:00,71.49,71.63,71.36,71.52,318408.0,62.5804,62.703,62.4666,62.6067,318408.0
2019-10-17 15:30:00,71.52,71.61,71.38,71.47,1023110.0,62.6067,62.6855,62.4841,62.5629,1023110.0
2019-10-18 09:30:00,71.34,71.64,70.95,71.11,345758.0,62.4491,62.7117,62.1077,62.2478,345758.0
2019-10-18 10:00:00,71.11,71.12,70.62,70.76,135098.0,62.2478,62.2565,61.8189,61.9414,135098.0
2019-10-18 10:30:00,70.79,71.06,70.62,70.93,193138.0,61.9677,62.204,61.8189,62.0902,193138.0
2019-10-18 11:00:00,70.92,71.1,70.75,70.83,176951.0,62.0815,62.239,61.9327,62.0027,176951.0
2019-10-18 11:30:00,70.84,70.9,70.75,70.84,186750.0,62.0114,62.064,61.9327,62.0114,186750.0
2019-10-18 12:00:00,70.82,70.89,70.64,70.82,129599.0,61.9939,62.0552,61.8364,61.9939,129599.0
2019-10-18 12:30:00,70.82,70.82,70.6,70.66,125232.0,61.9939,61.9939,61.8013,61.8539,125232.0
2019-10-18 13:00:00,70.67,70.79,70.61,70.62,194473.0,61.8626,61.9677,61.8101,61.8189,194473.0
2019-10-18 13:30:00,70.62,70.79,70.54,70.73,144148.0,61.8189,61.9677,61.7488,61.9151,144148.0
2019-10-18 14:00:00,70.74,70.76,70.49,70.54,139930.0,61.9239,61.9414,61.7051,61.7488,139930.0
2019-10-18 14:30:00,70.54,70.54,70.32,70.41,138710.0,61.7488,61.7488,61.5562,61.635,138710.0
2019-10-18 15:00:00,70.42,70.51,70.35,70.45,171549.0,61.6438,61.7226,61.5825,61.67,171549.0
2019-10-18 15:30:00,70.45,70.52,70.18,70.21,736429.0,61.67,61.7313,61.4337,61.46,736429.0
2019-10-21 09:30:00,70.48,70.54,70.06,70.23,349349.0,61.6963,61.7488,61.3286,61.4775,349349.0
2019-10-21 10:00:00,70.23,70.3,69.67,70.0,427482.0,61.4775,61.5387,60.9873,61.2761,427482.0
2019-10-21 10:30:00,70.01,70.15,69.89,70.06,254106.0,61.2849,61.4074,61.1798,61.3286,254106.0
2019-10-21 11:00:00,70.06,70.27,69.95,70.24,176196.0,61.3286,61.5125,61.2324,61.4862,176196.0
2019-10-21 11:30:00,70.23,70.25,70.0,70.07,241399.0,61.4775,61.495,61.2761,61.3374,241399.0
2019-10-21 12:00:00,70.08,70.09,69.89,70.02,147404.0,61.3462,61.3549,61.1798,61.2936,147404.0
2019-10-21 12:30:00,70.03,70.05,69.86,69.9,248635.0,61.3024,61.3199,61.1536,61.1886,248635.0
2019-10-21 13:00:00,69.9,69.92,69.7,69.72,180758.0,61.1886,61.2061,61.0135,61.031,180758.0
2019-10-21 13:30:00,69.73,69.85,69.72,69.75,162251.0,61.0398,61.1448,61.031,61.0573,162251.0
2019-10-21 14:00:00,69.76,70.09,69.75,70.0,225944.0,61.066,61.3549,61.0573,61.2761,225944.0
2019-10-21 14:30:00,70.0,70.05,69.91,69.94,257793.0,61.2761,61.3199,61.1973,61.2236,257793.0
2019-10-21 15:00:00,69.95,70.11,69.89,70.03,268625.0,61.2324,61.3724,61.1798,61.3024,268625.0
2019-10-21 15:30:00,70.03,70.08,69.83,69.99,726685.0,61.3024,61.3462,61.1273,61.2674,726685.0
2019-10-22 09:30:00,69.79,70.12,69.51,69.91,340790.0,61.0923,61.3812,60.8472,61.1973,340790.0
2019-10-22 10:00:00,69.91,70.02,69.56,69.56,125316.0,61.1973,61.2936,60.891,60.891,125316.0
2019-10-22 10:30:00,69.56,69.61,69.31,69.48,277801.0,60.891,60.9347,60.6721,60.8209,277801.0
2019-10-22 11:00:00,69.48,69.52,69.32,69.32,175221.0,60.8209,60.8559,60.6809,60.6809,175221.0
2019-10-22 11:30:00,69.32,69.4,69.13,69.15,154038.0,60.6809,60.7509,60.5145,60.5321,154038.0
2019-10-22 12:00:00,69.16,69.25,69.0,69.22,186135.0,60.5408,60.6196,60.4008,60.5933,186135.0
2019-10-22 12:30:00,69.23,69.27,68.97,69.02,143075.0,60.6021,60.6371,60.3745,60.4183,143075.0
2019-10-22 13:00:00,69.02,69.06,68.79,68.8,215994.0,60.4183,60.4533,60.2169,60.2257,215994.0
2019-10-22 13:30:00,68.8,69.1,68.78,68.91,214341.0,60.2257,60.4883,60.2082,60.322,214341.0
2019-10-22 14:00:00,68.9,68.9,68.66,68.72,230652.0,60.3132,60.3132,60.1031,60.1556,230652.0
2019-10-22 14:30:00,68.72,68.77,68.38,68.44,252180.0,60.1556,60.1994,59.858,59.9105,252180.0
2019-10-22 15:00:00,68.45,68.75,68.29,68.75,274718.0,59.9193,60.1819,59.7792,60.1819,274718.0
2019-10-22 15:30:00,68.75,68.87,68.63,68.77,729241.0,60.1819,60.287,60.0769,60.1994,729241.0
2019-10-23 09:30:00,68.82,69.25,68.61,69.24,124697.0,60.2432,60.6196,60.0594,60.6108,124697.0
2019-10-23 10:00:00,69.23,69.26,68.59,68.72,222404.0,60.6021,60.6283,60.0418,60.1556,222404.0
2019-10-23 10:30:00,68.73,68.73,68.37,68.7,146487.0,60.1644,60.1644,59.8493,60.1381,146487.0
2019-10-23 11:00:00,68.72,68.73,68.55,68.56,148991.0,60.1556,60.1644,60.0068,60.0156,148991.0
2019-10-23 11:30:00,68.57,68.61,68.35,68.38,135762.0,60.0243,60.0594,59.8318,59.858,135762.0
2019-10-23 12:00:00,68.38,68.38,67.94,68.01,325979.0,59.858,59.858,59.4729,59.5341,325979.0
2019-10-23 12:30:00,68.0,68.15,67.99,68.08,114314.0,59.5254,59.6567,59.5166,59.5954,114314.0
2019-10-23 13:00:00,68.07,68.11,67.96,68.01,180527.0,59.5867,59.6217,59.4904,59.5341,180527.0
2019-10-23 13:30:00,68.01,68.17,67.96,68.13,169185.0,59.5341,59.6742,59.4904,59.6392,169185.0
2019-10-23 14:00:00,68.13,68.33,68.05,68.06,151567.0,59.6392,59.8143,59.5691,59.5779,151567.0
2019-10-23 14:30:00,68.05,68.19,67.95,68.12,148951.0,59.5691,59.6917,59.4816,59.6304,148951.0
2019-10-23 15:00:00,68.13,68.25,68.07,68.25,200543.0,59.6392,59.7442,59.5867,59.7442,200543.0
2019-10-23 15:30:00,68.24,68.5,68.24,68.4,724282.0,59.7355,59.9631,59.7355,59.8755,724282.0
2019-10-24 09:30:00,68.63,69.0,68.47,68.61,272204.0,60.0769,60.4008,59.9368,60.0594,272204.0
2019-10-24 10:00:00,68.61,69.13,68.55,69.12,766216.0,60.0594,60.5145,60.0068,60.5058,766216.0
2019-10-24 10:30:00,69.11,69.91,68.98,69.65,1028092.0,60.497,61.1973,60.3832,60.9697,1028092.0
2019-10-24 11:00:00,69.65,70.08,69.64,69.78,255266.0,60.9697,61.3462,60.961,61.0835,255266.0
2019-10-24 11:30:00,69.78,69.86,69.59,69.82,149027.0,61.0835,61.1536,60.9172,61.1186,149027.0
2019-10-24 12:00:00,69.81,69.85,69.5,69.68,103160.0,61.1098,61.1448,60.8384,60.996,103160.0
2019-10-24 12:30:00,69.67,69.69,69.58,69.58,70028.0,60.9873,61.0048,60.9085,60.9085,70028.0
2019-10-24 13:00:00,69.58,69.6,69.49,69.5,63389.0,60.9085,60.926,60.8297,60.8384,63389.0
2019-10-24 13:30:00,69.49,69.51,69.34,69.37,65554.0,60.8297,60.8472,60.6984,60.7246,65554.0
2019-10-24 14:00:00,69.37,69.38,69.26,69.29,69376.0,60.7246,60.7334,60.6283,60.6546,69376.0
2019-10-24 14:30:00,69.29,69.36,69.22,69.31,74592.0,60.6546,60.7159,60.5933,60.6721,74592.0
2019-10-24 15:00:00,69.3,69.49,69.3,69.42,131191.0,60.6634,60.8297,60.6634,60.7684,131191.0
2019-10-24 15:30:00,69.43,69.7,69.42,69.58,440204.0,60.7772,61.0135,60.7684,60.9085,440204.0
2019-10-25 09:30:00,69.66,69.76,69.07,69.32,80302.0,60.9785,61.066,60.462,60.6809,80302.0
2019-10-25 10:00:00,69.31,69.58,69.23,69.37,82168.0,60.6721,60.9085,60.6021,60.7246,82168.0
2019-10-25 10:30:00,69.33,69.38,69.14,69.2,51365.0,60.6896,60.7334,60.5233,60.5758,51365.0
2019-10-25 11:00:00,69.21,69.25,69.06,69.25,148586.0,60.5846,60.6196,60.4533,60.6196,148586.0
2019-10-25 11:30:00,69.24,69.35,69.17,69.24,123864.0,60.6108,60.7071,60.5496,60.6108,123864.0
2019-10-25 12:00:00,69.23,69.26,69.09,69.25,74319.0,60.6021,60.6283,60.4795,60.6196,74319.0
2019-10-25 12:30:00,69.23,69.34,69.22,69.25,46371.0,60.6021,60.6984,60.5933,60.6196,46371.0
2019-10-25 13:00:00,69.27,69.52,69.27,69.5,120584.0,60.6371,60.8559,60.6371,60.8384,120584.0
2019-10-25 13:30:00,69.51,69.52,69.27,69.44,114985.0,60.8472,60.8559,60.6371,60.7859,114985.0
2019-10-25 14:00:00,69.43,69.45,69.32,69.34,61006.0,60.7772,60.7947,60.6809,60.6984,61006.0
2019-10-25 14:30:00,69.34,69.44,69.3,69.4,46683.0,60.6984,60.7859,60.6634,60.7509,46683.0
2019-10-25 15:00:00,69.39,69.4,69.26,69.33,85596.0,60.7421,60.7509,60.6283,60.6896,85596.0
2019-10-25 15:30:00,69.33,69.41,69.27,69.3,339140.0,60.6896,60.7597,60.6371,60.6634,339140.0
2019-10-28 09:30:00,69.38,69.62,69.25,69.31,88196.0,60.7334,60.9435,60.6196,60.6721,88196.0
2019-10-28 10:00:00,69.33,69.38,69.2,69.24,150070.0,60.6896,60.7334,60.5758,60.6108,150070.0
2019-10-28 10:30:00,69.26,69.42,69.18,69.18,61137.0,60.6283,60.7684,60.5583,60.5583,61137.0
2019-10-28 11:00:00,69.18,69.26,68.7,68.81,226856.0,60.5583,60.6283,60.1381,60.2344,226856.0
2019-10-28 11:30:00,68.82,68.87,68.68,68.86,113734.0,60.2432,60.287,60.1206,60.2782,113734.0
2019-10-28 12:00:00,68.86,68.99,68.79,68.96,73859.0,60.2782,60.392,60.2169,60.3657,73859.0
2019-10-28 12:30:00,68.94,69.02,68.83,68.83,65189.0,60.3482,60.4183,60.2519,60.2519,65189.0
2019-10-28 13:00:00,68.8,68.92,68.75,68.89,120883.0,60.2257,60.3307,60.1819,60.3045,120883.0
2019-10-28 13:30:00,68.89,68.89,68.68,68.79,85808.0,60.3045,60.3045,60.1206,60.2169,85808.0
2019-10-28 14:00:00,68.78,68.84,68.7,68.73,78034.0,60.2082,60.2607,60.1381,60.1644,78034.0
2019-10-28 14:30:00,68.74,68.89,68.72,68.86,70109.0,60.1732,60.3045,60.1556,60.2782,70109.0
2019-10-28 15:00:00,68.86,68.9,68.78,68.83,102648.0,60.2782,60.3132,60.2082,60.2519,102648.0
2019-10-28 15:30:00,68.83,69.0,68.8,68.8,361467.0,60.2519,60.4008,60.2257,60.2257,361467.0
2019-10-29 09:30:00,68.55,69.21,68.55,68.88,165400.0,60.0068,60.5846,60.0068,60.2957,165400.0
2019-10-29 10:00:00,68.86,69.23,68.8,69.12,92488.0,60.2782,60.6021,60.2257,60.5058,92488.0
2019-10-29 10:30:00,69.12,69.24,69.04,69.23,96135.0,60.5058,60.6108,60.4358,60.6021,96135.0
2019-10-29 11:00:00,69.23,69.43,69.21,69.33,111624.0,60.6021,60.7772,60.5846,60.6896,111624.0
2019-10-29 11:30:00,69.32,69.42,69.14,69.19,91717.0,60.6809,60.7684,60.5233,60.5671,91717.0
2019-10-29 12:00:00,69.17,69.5,69.13,69.47,132009.0,60.5496,60.8384,60.5145,60.8122,132009.0
2019-10-29 12:30:00,69.48,69.58,69.36,69.56,130783.0,60.8209,60.9085,60.7159,60.891,130783.0
2019-10-29 13:00:00,69.59,69.69,69.57,69.61,90475.0,60.9172,61.0048,60.8997,60.9347,90475.0
2019-10-29 13:30:00,69.59,69.8,69.56,69.74,148800.0,60.9172,61.101,60.891,61.0485,148800.0
2019-10-29 14:00:00,69.72,69.79,69.61,69.79,146466.0,61.031,61.0923,60.9347,61.0923,146466.0
2019-10-29 14:30:00,69.78,69.84,69.72,69.76,82796.0,61.0835,61.1361,61.031,61.066,82796.0
2019-10-29 15:00:00,69.77,69.91,69.74,69.83,147398.0,61.0748,61.1973,61.0485,61.1273,147398.0
2019-10-29 15:30:00,69.84,69.9,69.76,69.79,462368.0,61.1361,61.1886,61.066,61.0923,462368.0
2019-10-30 09:30:00,69.72,69.72,68.77,69.06,143139.0,61.031,61.031,60.1994,60.4533,143139.0
2019-10-30 10:00:00,69.03,69.12,68.7,68.73,151125.0,60.427,60.5058,60.1381,60.1644,151125.0
2019-10-30 10:30:00,68.7,69.34,68.6,69.23,323526.0,60.1381,60.6984,60.0506,60.6021,323526.0
2019-10-30 11:00:00,69.22,69.31,69.01,69.08,121681.0,60.5933,60.6721,60.4095,60.4708,121681.0
2019-10-30 11:30:00,69.08,69.16,68.99,69.09,148574.0,60.4708,60.5408,60.392,60.4795,148574.0
2019-10-30 12:00:00,69.11,69.42,69.06,69.28,101678.0,60.497,60.7684,60.4533,60.6459,101678.0
2019-10-30 12:30:00,69.28,69.38,69.23,69.26,80041.0,60.6459,60.7334,60.6021,60.6283,80041.0
2019-10-30 13:00:00,69.26,69.29,69.12,69.23,128348.0,60.6283,60.6546,60.5058,60.6021,128348.0
2019-10-30 13:30:00,69.23,69.27,69.12,69.12,56442.0,60.6021,60.6371,60.5058,60.5058,56442.0
2019-10-30 14:00:00,69.06,69.45,69.06,69.24,128467.0,60.4533,60.7947,60.4533,60.6108,128467.0
2019-10-30 14:30:00,69.24,69.49,69.1,69.4,121457.0,60.6108,60.8297,60.4883,60.7509,121457.0
2019-10-30 15:00:00,69.41,69.61,69.34,69.52,130385.0,60.7597,60.9347,60.6984,60.8559,130385.0
2019-10-30 15:30:00,69.52,69.62,69.31,69.38,411330.0,60.8559,60.9435,60.6721,60.7334,411330.0
2019-10-31 09:30:00,69.17,69.66,68.95,69.44,139527.0,60.5496,60.9785,60.357,60.7859,139527.0
2019-10-31 10:00:00,69.44,69.59,69.21,69.28,135213.0,60.7859,60.9172,60.5846,60.6459,135213.0
2019-10-31 10:30:00,69.27,69.27,68.96,69.14,102082.0,60.6371,60.6371,60.3657,60.5233,102082.0
2019-10-31 11:00:00,69.15,69.24,69.04,69.08,89344.0,60.5321,60.6108,60.4358,60.4708,89344.0
2019-10-31 11:30:00,69.09,69.27,69.03,69.2,115826.0,60.4795,60.6371,60.427,60.5758,115826.0
2019-10-31 12:00:00,69.19,69.39,69.15,69.34,81124.0,60.5671,60.7421,60.5321,60.6984,81124.0
2019-10-31 12:30:00,69.35,69.41,69.29,69.39,55465.0,60.7071,60.7597,60.6546,60.7421,55465.0
2019-10-31 13:00:00,69.4,69.51,69.36,69.46,75183.0,60.7509,60.8472,60.7159,60.8034,75183.0
2019-10-31 13:30:00,69.44,69.75,69.44,69.68,90255.0,60.7859,61.0573,60.7859,60.996,90255.0
2019-10-31 14:00:00,69.67,69.67,69.45,69.47,115889.0,60.9873,60.9873,60.7947,60.8122,115889.0
2019-10-31 14:30:00,69.47,69.56,69.23,69.51,85897.0,60.8122,60.891,60.6021,60.8472,85897.0
2019-10-31 15:00:00,69.5,69.69,69.46,69.56,83856.0,60.8384,61.0048,60.8034,60.891,83856.0
2019-10-31 15:30:00,69.56,69.74,69.52,69.7,282596.0,60.891,61.0485,60.8559,61.0135,282596.0
2019-11-01 09:30:00,70.12,70.21,69.21,69.26,125488.0,61.3812,61.46,60.5846,60.6283,125488.0
2019-11-01 10:00:00,69.25,69.77,69.13,69.64,59145.0,60.6196,61.0748,60.5145,60.961,59145.0
2019-11-01 10:30:00,69.65,69.79,69.38,69.43,56149.0,60.9697,61.0923,60.7334,60.7772,56149.0
2019-11-01 11:00:00,69.43,69.53,69.29,69.42,136275.0,60.7772,60.8647,60.6546,60.7684,136275.0
2019-11-01 11:30:00,69.42,69.67,69.39,69.66,85645.0,60.7684,60.9873,60.7421,60.9785,85645.0
2019-11-01 12:00:00,69.66,69.7,69.49,69.58,72910.0,60.9785,61.0135,60.8297,60.9085,72910.0
2019-11-01 12:30:00,69.59,69.7,69.58,69.6,59682.0,60.9172,61.0135,60.9085,60.926,59682.0
2019-11-01 13:00:00,69.61,69.76,69.61,69.73,71783.0,60.9347,61.066,60.9347,61.0398,71783.0
2019-11-01 13:30:00,69.74,69.97,69.74,69.95,99125.0,61.0485,61.2499,61.0485,61.2324,99125.0
2019-11-01 14:00:00,69.96,70.07,69.74,69.81,131113.0,61.2411,61.3374,61.0485,61.1098,131113.0
2019-11-01 14:30:00,69.82,69.86,69.72,69.79,86359.0,61.1186,61.1536,61.031,61.0923,86359.0
2019-11-01 15:00:00,69.79,69.79,69.64,69.71,111743.0,61.0923,61.0923,60.961,61.0223,111743.0
2019-11-01 15:30:00,69.72,69.88,69.69,69.79,320420.0,61.031,61.1711,61.0048,61.0923,320420.0
2019-11-04 09:30:00,70.22,70.33,69.75,69.78,114951.0,61.4687,61.565,61.0573,61.0835,114951.0
2019-11-04 10:00:00,69.76,69.91,69.73,69.86,83058.0,61.066,61.1973,61.0398,61.1536,83058.0
2019-11-04 10:30:00,69.87,69.87,69.55,69.63,174359.0,61.1623,61.1623,60.8822,60.9522,174359.0
2019-11-04 11:00:00,69.63,69.65,69.37,69.42,327557.0,60.9522,60.9697,60.7246,60.7684,327557.0
2019-11-04 11:30:00,69.42,69.48,69.23,69.27,189352.0,60.7684,60.8209,60.6021,60.6371,189352.0
2019-11-04 12:00:00,69.27,69.51,69.24,69.42,104818.0,60.6371,60.8472,60.6108,60.7684,104818.0
2019-11-04 12:30:00,69.41,69.48,69.33,69.41,86146.0,60.7597,60.8209,60.6896,60.7597,86146.0
2019-11-04 13:00:00,69.41,69.42,69.34,69.37,84395.0,60.7597,60.7684,60.6984,60.7246,84395.0
2019-11-04 13:30:00,69.36,69.39,69.3,69.34,96939.0,60.7159,60.7421,60.6634,60.6984,96939.0
2019-11-04 14:00:00,69.34,69.34,69.07,69.08,164873.0,60.6984,60.6984,60.462,60.4708,164873.0
2019-11-04 14:30:00,69.06,69.09,68.86,68.92,232454.0,60.4533,60.4795,60.2782,60.3307,232454.0
2019-11-04 15:00:00,68.93,69.01,68.78,68.8,137066.0,60.3395,60.4095,60.2082,60.2257,137066.0
2019-11-04 15:30:00,68.8,68.98,68.75,68.82,506933.0,60.2257,60.3832,60.1819,60.2432,506933.0
2019-11-05 09:30:00,68.99,69.55,68.86,69.38,263780.0,60.392,60.8822,60.2782,60.7334,263780.0
2019-11-05 10:00:00,69.39,69.59,69.28,69.37,114266.0,60.7421,60.9172,60.6459,60.7246,114266.0
2019-11-05 10:30:00,69.38,69.65,69.34,69.39,160248.0,60.7334,60.9697,60.6984,60.7421,160248.0
2019-11-05 11:00:00,69.39,69.47,69.12,69.26,138818.0,60.7421,60.8122,60.5058,60.6283,138818.0
2019-11-05 11:30:00,69.26,69.48,69.26,69.44,95380.0,60.6283,60.8209,60.6283,60.7859,95380.0
2019-11-05 12:00:00,69.44,69.44,69.18,69.29,56606.0,60.7859,60.7859,60.5583,60.6546,56606.0
2019-11-05 12:30:00,69.29,69.31,69.16,69.19,204060.0,60.6546,60.6721,60.5408,60.5671,204060.0
2019-11-05 13:00:00,69.19,69.41,69.14,69.19,160172.0,60.5671,60.7597,60.5233,60.5671,160172.0
2019-11-05 13:30:00,69.17,69.33,69.08,69.31,171653.0,60.5496,60.6896,60.4708,60.6721,171653.0
2019-11-05 14:00:00,69.31,69.43,69.25,69.28,115862.0,60.6721,60.7772,60.6196,60.6459,115862.0
2019-11-05 14:30:00,69.28,69.37,69.24,69.26,129811.0,60.6459,60.7246,60.6108,60.6283,129811.0
2019-11-05 15:00:00,69.26,69.27,69.14,69.23,151093.0,60.6283,60.6371,60.5233,60.6021,151093.0
2019-11-05 15:30:00,69.24,69.3,68.86,68.92,680076.0,60.6108,60.6634,60.2782,60.3307,680076.0
2019-11-06 09:30:00,69.01,69.42,68.91,69.23,87697.0,60.4095,60.7684,60.322,60.6021,87697.0
2019-11-06 10:00:00,69.24,69.69,69.24,69.63,86261.0,60.6108,61.0048,60.6108,60.9522,86261.0
2019-11-06 10:30:00,69.63,69.81,69.53,69.54,115108.0,60.9522,61.1098,60.8647,60.8735,115108.0
2019-11-06 11:00:00,69.56,69.76,69.54,69.64,79789.0,60.891,61.066,60.8735,60.961,79789.0
2019-11-06 11:30:00,69.64,69.78,69.5,69.56,71471.0,60.961,61.0835,60.8384,60.891,71471.0
2019-11-06 12:00:00,69.56,69.67,69.55,69.61,66278.0,60.891,60.9873,60.8822,60.9347,66278.0
2019-11-06 12:30:00,69.61,69.74,69.57,69.6,50879.0,60.9347,61.0485,60.8997,60.926,50879.0
2019-11-06 13:00:00,69.6,69.64,69.47,69.58,67966.0,60.926,60.961,60.8122,60.9085,67966.0
2019-11-06 13:30:00,69.59,69.81,69.54,69.81,93649.0,60.9172,61.1098,60.8735,61.1098,93649.0
2019-11-06 14:00:00,69.8,70.4,69.79,70.37,218353.0,61.101,61.6263,61.0923,61.6,218353.0
2019-11-06 14:30:00,70.36,70.5,70.31,70.44,150562.0,61.5913,61.7138,61.5475,61.6613,150562.0
2019-11-06 15:00:00,70.45,70.81,70.38,70.75,214021.0,61.67,61.9852,61.6088,61.9327,214021.0
2019-11-06 15:30:00,70.76,71.12,70.73,70.94,842627.0,61.9414,62.2565,61.9151,62.099,842627.0
2019-11-07 09:30:00,71.11,72.48,71.04,72.3,418674.0,62.2478,63.447,62.1865,63.2895,418674.0
2019-11-07 10:00:00,72.31,72.78,72.16,72.42,424353.0,63.2982,63.7097,63.1669,63.3945,424353.0
2019-11-07 10:30:00,72.43,72.71,72.25,72.48,248535.0,63.4033,63.6484,63.2457,63.447,248535.0
2019-11-07 11:00:00,72.48,72.53,72.26,72.3,231581.0,63.447,63.4908,63.2545,63.2895,231581.0
2019-11-07 11:30:00,72.29,72.3,71.99,72.28,153414.0,63.2807,63.2895,63.0181,63.272,153414.0
2019-11-07 12:00:00,72.26,72.34,71.99,72.12,119275.0,63.2545,63.3245,63.0181,63.1319,119275.0
2019-11-07 12:30:00,72.13,72.32,72.09,72.29,151220.0,63.1407,63.307,63.1057,63.2807,151220.0
2019-11-07 13:00:00,72.29,72.39,72.27,72.31,107718.0,63.2807,63.3683,63.2632,63.2982,107718.0
2019-11-07 13:30:00,72.31,72.33,72.1,72.17,137916.0,63.2982,63.3157,63.1144,63.1757,137916.0
2019-11-07 14:00:00,72.17,72.21,72.09,72.17,226070.0,63.1757,63.2107,63.1057,63.1757,226070.0
2019-11-07 14:30:00,72.17,72.18,71.98,72.09,252267.0,63.1757,63.1844,63.0094,63.1057,252267.0
2019-11-07 15:00:00,72.09,72.19,72.05,72.19,261591.0,63.1057,63.1932,63.0706,63.1932,261591.0
2019-11-07 15:30:00,72.18,72.6,72.18,72.56,1214234.0,63.1844,63.5521,63.1844,63.5171,1214234.0
2019-11-08 09:30:00,72.38,73.74,72.38,73.02,407562.0,63.3595,64.55,63.3595,63.9198,407562.0
2019-11-08 10:00:00,73.0,73.42,72.92,73.26,278284.0,63.9022,64.2699,63.8322,64.1298,278284.0
2019-11-08 10:30:00,73.26,73.54,73.11,73.34,345908.0,64.1298,64.3749,63.9985,64.1999,345908.0
2019-11-08 11:00:00,73.34,73.37,73.08,73.23,518751.0,64.1999,64.2261,63.9723,64.1036,518751.0
2019-11-08 11:30:00,73.23,73.42,73.12,73.36,186762.0,64.1036,64.2699,64.0073,64.2174,186762.0
2019-11-08 12:00:00,73.35,73.68,73.28,73.63,227089.0,64.2086,64.4975,64.1473,64.4537,227089.0
2019-11-08 12:30:00,73.63,73.8,73.58,73.78,184314.0,64.4537,64.6025,64.41,64.585,184314.0
2019-11-08 13:00:00,73.78,74.04,73.69,73.82,197287.0,64.585,64.8126,64.5063,64.6201,197287.0
2019-11-08 13:30:00,73.83,73.87,73.6,73.62,108616.0,64.6288,64.6638,64.4275,64.445,108616.0
2019-11-08 14:00:00,73.62,73.69,73.57,73.66,131156.0,64.445,64.5063,64.4012,64.48,131156.0
2019-11-08 14:30:00,73.66,73.74,73.42,73.45,246209.0,64.48,64.55,64.2699,64.2962,246209.0
2019-11-08 15:00:00,73.45,73.66,73.44,73.6,240477.0,64.2962,64.48,64.2874,64.4275,240477.0
2019-11-08 15:30:00,73.6,73.69,73.48,73.67,868902.0,64.4275,64.5063,64.3224,64.4887,868902.0
2019-11-11 09:30:00,73.17,73.46,72.8,72.93,200718.0,64.0511,64.3049,63.7272,63.841,200718.0
2019-11-11 10:00:00,72.93,73.4,72.93,73.37,87165.0,63.841,64.2524,63.841,64.2261,87165.0
2019-11-11 10:30:00,73.37,73.47,73.29,73.29,102664.0,64.2261,64.3137,64.1561,64.1561,102664.0
2019-11-11 11:00:00,73.29,73.36,73.09,73.21,128637.0,64.1561,64.2174,63.981,64.0861,128637.0
2019-11-11 11:30:00,73.21,73.34,73.13,73.31,127689.0,64.0861,64.1999,64.016,64.1736,127689.0
2019-11-11 12:00:00,73.3,73.5,73.2,73.48,164360.0,64.1649,64.3399,64.0773,64.3224,164360.0
2019-11-11 12:30:00,73.48,73.49,73.34,73.44,72916.0,64.3224,64.3312,64.1999,64.2874,72916.0
2019-11-11 13:00:00,73.44,73.59,73.39,73.57,95257.0,64.2874,64.4187,64.2436,64.4012,95257.0
2019-11-11 13:30:00,73.58,73.75,73.57,73.59,81785.0,64.41,64.5588,64.4012,64.4187,81785.0
2019-11-11 14:00:00,73.59,73.71,73.52,73.68,121958.0,64.4187,64.5238,64.3574,64.4975,121958.0
2019-11-11 14:30:00,73.69,73.77,73.62,73.69,144304.0,64.5063,64.5763,64.445,64.5063,144304.0
2019-11-11 15:00:00,73.69,73.76,73.57,73.59,220447.0,64.5063,64.5675,64.4012,64.4187,220447.0
2019-11-11 15:30:00,73.59,73.76,73.58,73.73,474037.0,64.4187,64.5675,64.41,64.5413,474037.0
2019-11-12 09:30:00,73.7,74.09,73.64,74.03,282994.0,64.515,64.8564,64.4625,64.8039,282994.0
2019-11-12 10:00:00,74.05,74.4,74.05,74.33,174604.0,64.8214,65.1278,64.8214,65.0665,174604.0
2019-11-12 10:30:00,74.32,74.36,74.15,74.32,132166.0,65.0577,65.0928,64.9089,65.0577,132166.0
2019-11-12 11:00:00,74.33,74.35,74.05,74.15,138956.0,65.0665,65.084,64.8214,64.9089,138956.0
2019-11-12 11:30:00,74.14,74.21,73.93,73.94,208849.0,64.9002,64.9614,64.7163,64.7251,208849.0
2019-11-12 12:00:00,73.92,73.96,73.56,73.65,111451.0,64.7076,64.7426,64.3925,64.4712,111451.0
2019-11-12 12:30:00,73.66,74.13,73.66,74.12,89586.0,64.48,64.8914,64.48,64.8827,89586.0
2019-11-12 13:00:00,74.12,74.31,74.07,74.14,139310.0,64.8827,65.049,64.8389,64.9002,139310.0
2019-11-12 13:30:00,74.14,74.28,73.95,74.23,234152.0,64.9002,65.0227,64.7338,64.979,234152.0
2019-11-12 14:00:00,74.22,74.22,73.99,74.07,138603.0,64.9702,64.9702,64.7689,64.8389,138603.0
2019-11-12 14:30:00,74.07,74.18,73.9,73.96,126725.0,64.8389,64.9352,64.6901,64.7426,126725.0
2019-11-12 15:00:00,73.95,74.12,73.94,74.03,208431.0,64.7338,64.8827,64.7251,64.8039,208431.0
2019-11-12 15:30:00,74.02,74.47,73.98,74.46,1063471.0,64.7951,65.189,64.7601,65.1803,1063471.0
2019-11-13 09:30:00,72.96,73.39,72.12,72.42,561557.0,63.8672,64.2436,63.1319,63.3945,561557.0
2019-11-13 10:00:00,72.43,72.68,72.36,72.62,269026.0,63.4033,63.6221,63.342,63.5696,269026.0
2019-11-13 10:30:00,72.62,72.8,72.41,72.67,338576.0,63.5696,63.7272,63.3858,63.6134,338576.0
2019-11-13 11:00:00,72.68,72.7,72.32,72.47,104536.0,63.6221,63.6396,63.307,63.4383,104536.0
2019-11-13 11:30:00,72.48,72.53,72.16,72.18,129954.0,63.447,63.4908,63.1669,63.1844,129954.0
2019-11-13 12:00:00,72.19,72.19,71.89,72.11,172349.0,63.1932,63.1932,62.9306,63.1232,172349.0
2019-11-13 12:30:00,72.1,72.21,71.98,72.15,140799.0,63.1144,63.2107,63.0094,63.1582,140799.0
2019-11-13 13:00:00,72.15,72.17,71.92,71.93,153616.0,63.1582,63.1757,62.9568,62.9656,153616.0
2019-11-13 13:30:00,71.93,72.28,71.87,72.01,176830.0,62.9656,63.272,62.9131,63.0356,176830.0
2019-11-13 14:00:00,72.01,72.07,71.8,72.02,237971.0,63.0356,63.0881,62.8518,63.0444,237971.0
2019-11-13 14:30:00,72.04,72.09,71.71,71.81,196505.0,63.0619,63.1057,62.773,62.8605,196505.0
2019-11-13 15:00:00,71.81,71.98,71.77,71.86,250951.0,62.8605,63.0094,62.8255,62.9043,250951.0
2019-11-13 15:30:00,71.86,71.95,71.67,71.67,879857.0,62.9043,62.9831,62.738,62.738,879857.0
2019-11-14 09:30:00,71.5,72.35,71.33,72.29,137730.0,62.5892,63.3333,62.4404,63.2807,137730.0
2019-11-14 10:00:00,72.27,72.27,71.81,71.84,139608.0,63.2632,63.2632,62.8605,62.8868,139608.0
2019-11-14 10:30:00,71.84,72.03,71.81,71.96,137513.0,62.8868,63.0531,62.8605,62.9919,137513.0
2019-11-14 11:00:00,71.96,72.23,71.95,72.08,105318.0,62.9919,63.2282,62.9831,63.0969,105318.0
2019-11-14 11:30:00,72.08,72.09,71.85,71.93,61408.0,63.0969,63.1057,62.8956,62.9656,61408.0
2019-11-14 12:00:00,71.92,72.18,71.9,72.18,1095082.0,62.9568,63.1844,62.9393,63.1844,1095082.0
2019-11-14 12:30:00,72.18,72.59,72.18,72.37,95318.0,63.1844,63.5433,63.1844,63.3508,95318.0
2019-11-14 13:00:00,72.37,72.4,72.24,72.24,57686.0,63.3508,63.377,63.237,63.237,57686.0
2019-11-14 13:30:00,72.25,72.57,72.19,72.43,135440.0,63.2457,63.5258,63.1932,63.4033,135440.0
2019-11-14 14:00:00,72.44,72.67,72.42,72.57,101939.0,63.412,63.6134,63.3945,63.5258,101939.0
2019-11-14 14:30:00,72.57,72.95,72.49,72.8,159344.0,63.5258,63.8585,63.4558,63.7272,159344.0
2019-11-14 15:00:00,72.81,72.97,72.81,72.94,128504.0,63.7359,63.876,63.7359,63.8497,128504.0
2019-11-14 15:30:00,72.95,73.01,72.86,72.96,422473.0,63.8585,63.911,63.7797,63.8672,422473.0
2019-11-15 09:30:00,73.14,73.36,72.76,72.85,283450.0,64.0248,64.2174,63.6922,63.7709,283450.0
2019-11-15 10:00:00,72.86,73.06,72.68,72.96,237149.0,63.7797,63.9548,63.6221,63.8672,237149.0
2019-11-15 10:30:00,72.98,73.02,72.83,72.98,154796.0,63.8847,63.9198,63.7534,63.8847,154796.0
2019-11-15 11:00:00,72.99,73.06,72.89,72.94,78217.0,63.8935,63.9548,63.806,63.8497,78217.0
2019-11-15 11:30:00,72.94,73.03,72.91,73.01,115065.0,63.8497,63.9285,63.8235,63.911,115065.0
2019-11-15 12:00:00,73.01,73.03,72.92,73.0,94227.0,63.911,63.9285,63.8322,63.9022,94227.0
2019-11-15 12:30:00,73.0,73.06,72.92,73.01,93984.0,63.9022,63.9548,63.8322,63.911,93984.0
2019-11-15 13:00:00,73.01,73.01,72.9,72.91,77132.0,63.911,63.911,63.8147,63.8235,77132.0
2019-11-15 13:30:00,72.89,72.93,72.78,72.91,78119.0,63.806,63.841,63.7097,63.8235,78119.0
2019-11-15 14:00:00,72.91,73.0,72.87,72.88,67109.0,63.8235,63.9022,63.7884,63.7972,67109.0
2019-11-15 14:30:00,72.88,72.96,72.75,72.79,134381.0,63.7972,63.8672,63.6834,63.7184,134381.0
2019-11-15 15:00:00,72.78,72.86,72.61,72.62,242886.0,63.7097,63.7797,63.5608,63.5696,242886.0
2019-11-15 15:30:00,72.62,72.92,72.52,72.91,438927.0,63.5696,63.8322,63.4821,63.8235,438927.0
2019-11-18 09:30:00,71.67,72.47,71.46,71.79,262220.0,62.738,63.4383,62.5542,62.843,262220.0
2019-11-18 10:00:00,71.79,71.8,70.93,71.02,240057.0,62.843,62.8518,62.0902,62.169,240057.0
2019-11-18 10:30:00,71.02,71.37,70.93,71.26,289994.0,62.169,62.4754,62.0902,62.3791,289994.0
2019-11-18 11:00:00,71.26,71.3,70.93,70.96,250526.0,62.3791,62.4141,62.0902,62.1165,250526.0
2019-11-18 11:30:00,70.97,71.0,70.75,70.79,202143.0,62.1252,62.1515,61.9327,61.9677,202143.0
2019-11-18 12:00:00,70.78,70.81,70.61,70.61,193102.0,61.9589,61.9852,61.8101,61.8101,193102.0
2019-11-18 12:30:00,70.6,70.76,70.58,70.76,92021.0,61.8013,61.9414,61.7838,61.9414,92021.0
2019-11-18 13:00:00,70.77,71.2,70.77,71.17,225101.0,61.9502,62.3266,61.9502,62.3003,225101.0
2019-11-18 13:30:00,71.17,71.2,70.89,70.98,141943.0,62.3003,62.3266,62.0552,62.134,141943.0
2019-11-18 14:00:00,70.99,71.03,70.83,70.88,169891.0,62.1427,62.1778,62.0027,62.0465,169891.0
2019-11-18 14:30:00,70.88,70.99,70.86,70.96,137687.0,62.0465,62.1427,62.0289,62.1165,137687.0
2019-11-18 15:00:00,70.95,71.09,70.9,71.06,203323.0,62.1077,62.2303,62.064,62.204,203323.0
2019-11-18 15:30:00,71.05,71.32,71.03,71.22,524525.0,62.1953,62.4316,62.1778,62.3441,524525.0
2019-11-19 09:30:00,71.74,71.79,71.37,71.5,187306.0,62.7993,62.843,62.4754,62.5892,187306.0
2019-11-19 10:00:00,71.48,71.97,71.37,71.94,106716.0,62.5717,63.0006,62.4754,62.9743,106716.0
2019-11-19 10:30:00,71.97,72.0,71.54,71.67,140578.0,63.0006,63.0269,62.6242,62.738,140578.0
2019-11-19 11:00:00,71.68,71.92,71.67,71.8,112067.0,62.7468,62.9568,62.738,62.8518,112067.0
2019-11-19 11:30:00,71.81,72.03,71.73,71.75,101293.0,62.8605,63.0531,62.7905,62.808,101293.0
2019-11-19 12:00:00,71.75,71.75,71.5,71.53,61658.0,62.808,62.808,62.5892,62.6154,61658.0
2019-11-19 12:30:00,71.53,71.53,71.3,71.36,50130.0,62.6154,62.6154,62.4141,62.4666,50130.0
2019-11-19 13:00:00,71.37,71.37,71.06,71.07,111387.0,62.4754,62.4754,62.204,62.2128,111387.0
2019-11-19 13:30:00,71.08,71.32,70.95,71.13,173770.0,62.2215,62.4316,62.1077,62.2653,173770.0
2019-11-19 14:00:00,71.13,71.27,71.1,71.21,154965.0,62.2653,62.3878,62.239,62.3353,154965.0
2019-11-19 14:30:00,71.21,71.62,71.12,71.54,290314.0,62.3353,62.6942,62.2565,62.6242,290314.0
2019-11-19 15:00:00,71.53,71.73,71.5,71.66,153462.0,62.6154,62.7905,62.5892,62.7292,153462.0
2019-11-19 15:30:00,71.67,71.67,71.48,71.57,458773.0,62.738,62.738,62.5717,62.6505,458773.0
2019-11-20 09:30:00,71.28,71.53,71.06,71.31,185326.0,62.3966,62.6154,62.204,62.4229,185326.0
2019-11-20 10:00:00,71.32,71.43,70.98,71.08,110188.0,62.4316,62.5279,62.134,62.2215,110188.0
2019-11-20 10:30:00,71.03,71.05,70.83,70.86,104202.0,62.1778,62.1953,62.0027,62.0289,104202.0
2019-11-20 11:00:00,70.83,70.92,70.67,70.81,142258.0,62.0027,62.0815,61.8626,61.9852,142258.0
2019-11-20 11:30:00,70.75,70.79,70.57,70.59,77828.0,61.9327,61.9677,61.7751,61.7926,77828.0
2019-11-20 12:00:00,70.57,70.65,70.41,70.48,130236.0,61.7751,61.8451,61.635,61.6963,130236.0
2019-11-20 12:30:00,70.5,70.89,70.47,70.61,190472.0,61.7138,62.0552,61.6875,61.8101,190472.0
2019-11-20 13:00:00,70.62,70.73,70.52,70.53,119340.0,61.8189,61.9151,61.7313,61.7401,119340.0
2019-11-20 13:30:00,70.53,70.76,70.46,70.75,90315.0,61.7401,61.9414,61.6788,61.9327,90315.0
2019-11-20 14:00:00,70.74,70.89,70.7,70.84,80098.0,61.9239,62.0552,61.8889,62.0114,80098.0
2019-11-20 14:30:00,70.84,70.94,70.68,70.7,118091.0,62.0114,62.099,61.8714,61.8889,118091.0
2019-11-20 15:00:00,70.71,70.79,70.6,70.6,228456.0,61.8976,61.9677,61.8013,61.8013,228456.0
2019-11-20 15:30:00,70.6,70.78,70.48,70.53,683469.0,61.8013,61.9589,61.6963,61.7401,683469.0
2019-11-21 09:30:00,70.82,70.82,69.91,70.03,158405.0,61.9939,61.9939,61.1973,61.3024,158405.0
2019-11-21 10:00:00,70.06,70.06,69.44,69.5,280282.0,61.3286,61.3286,60.7859,60.8384,280282.0
2019-11-21 10:30:00,69.48,69.77,69.35,69.45,236891.0,60.8209,61.0748,60.7071,60.7947,236891.0
2019-11-21 11:00:00,69.44,69.64,69.34,69.5,192575.0,60.7859,60.961,60.6984,60.8384,192575.0
2019-11-21 11:30:00,69.47,69.48,69.18,69.19,110114.0,60.8122,60.8209,60.5583,60.5671,110114.0
2019-11-21 12:00:00,69.2,69.33,69.13,69.28,103244.0,60.5758,60.6896,60.5145,60.6459,103244.0
2019-11-21 12:30:00,69.28,69.53,69.25,69.33,92808.0,60.6459,60.8647,60.6196,60.6896,92808.0
2019-11-21 13:00:00,69.34,69.48,69.23,69.42,224790.0,60.6984,60.8209,60.6021,60.7684,224790.0
2019-11-21 13:30:00,69.42,69.53,69.35,69.46,187947.0,60.7684,60.8647,60.7071,60.8034,187947.0
2019-11-21 14:00:00,69.47,69.99,69.44,69.98,155983.0,60.8122,61.2674,60.7859,61.2586,155983.0
2019-11-21 14:30:00,69.98,70.06,69.83,70.01,168305.0,61.2586,61.3286,61.1273,61.2849,168305.0
2019-11-21 15:00:00,70.01,70.1,69.93,70.07,142910.0,61.2849,61.3637,61.2148,61.3374,142910.0
2019-11-21 15:30:00,70.07,70.15,69.92,70.09,583122.0,61.3374,61.4074,61.2061,61.3549,583122.0
2019-11-22 09:30:00,70.11,70.42,69.9,70.2,147035.0,61.3724,61.6438,61.1886,61.4512,147035.0
2019-11-22 10:00:00,70.2,70.56,70.09,70.49,138186.0,61.4512,61.7663,61.3549,61.7051,138186.0
2019-11-22 10:30:00,70.5,70.54,70.34,70.47,112139.0,61.7138,61.7488,61.5738,61.6875,112139.0
2019-11-22 11:00:00,70.49,70.51,70.21,70.42,90053.0,61.7051,61.7226,61.46,61.6438,90053.0
2019-11-22 11:30:00,70.42,70.51,70.33,70.41,75549.0,61.6438,61.7226,61.565,61.635,75549.0
2019-11-22 12:00:00,70.4,70.44,70.27,70.41,87368.0,61.6263,61.6613,61.5125,61.635,87368.0
2019-11-22 12:30:00,70.41,70.61,70.41,70.53,54241.0,61.635,61.8101,61.635,61.7401,54241.0
2019-11-22 13:00:00,70.54,70.59,70.51,70.53,63532.0,61.7488,61.7926,61.7226,61.7401,63532.0
2019-11-22 13:30:00,70.53,70.71,70.52,70.69,104652.0,61.7401,61.8976,61.7313,61.8801,104652.0
2019-11-22 14:00:00,70.69,70.87,70.62,70.84,140671.0,61.8801,62.0377,61.8189,62.0114,140671.0
2019-11-22 14:30:00,70.84,71.0,70.82,70.95,109839.0,62.0114,62.1515,61.9939,62.1077,109839.0
2019-11-22 15:00:00,70.95,70.97,70.81,70.81,95734.0,62.1077,62.1252,61.9852,61.9852,95734.0
2019-11-22 15:30:00,70.81,70.9,70.78,70.83,327800.0,61.9852,62.064,61.9589,62.0027,327800.0
2019-11-25 09:30:00,71.14,71.74,70.93,71.63,214170.0,62.274,62.7993,62.0902,62.703,214170.0
2019-11-25 10:00:00,71.66,71.67,71.41,71.56,180694.0,62.7292,62.738,62.5104,62.6417,180694.0
2019-11-25 10:30:00,71.55,71.69,71.39,71.42,191254.0,62.633,62.7555,62.4929,62.5192,191254.0
2019-11-25 11:00:00,71.44,71.54,71.29,71.43,271170.0,62.5367,62.6242,62.4054,62.5279,271170.0
2019-11-25 11:30:00,71.44,71.52,71.38,71.5,137993.0,62.5367,62.6067,62.4841,62.5892,137993.0
2019-11-25 12:00:00,71.52,71.54,71.37,71.5,115054.0,62.6067,62.6242,62.4754,62.5892,115054.0
2019-11-25 12:30:00,71.49,71.56,71.46,71.53,70469.0,62.5804,62.6417,62.5542,62.6154,70469.0
2019-11-25 13:00:00,71.54,71.63,71.48,71.56,112442.0,62.6242,62.703,62.5717,62.6417,112442.0
2019-11-25 13:30:00,71.56,71.56,71.49,71.51,83923.0,62.6417,62.6417,62.5804,62.5979,83923.0
2019-11-25 14:00:00,71.51,71.55,71.45,71.47,78525.0,62.5979,62.633,62.5454,62.5629,78525.0
2019-11-25 14:30:00,71.47,71.56,71.46,71.5,106507.0,62.5629,62.6417,62.5542,62.5892,106507.0
2019-11-25 15:00:00,71.5,71.6,71.47,71.56,131514.0,62.5892,62.6767,62.5629,62.6417,131514.0
2019-11-25 15:30:00,71.57,71.59,71.45,71.52,330226.0,62.6505,62.668,62.5454,62.6067,330226.0
2019-11-26 09:30:00,71.4,72.05,71.18,71.92,123261.0,62.5016,63.0706,62.3091,62.9568,123261.0
2019-11-26 10:00:00,71.93,71.97,71.83,71.92,107009.0,62.9656,63.0006,62.8781,62.9568,107009.0
2019-11-26 10:30:00,71.91,72.14,71.85,72.03,81734.0,62.9481,63.1494,62.8956,63.0531,81734.0
2019-11-26 11:00:00,72.04,72.1,71.96,72.09,98296.0,63.0619,63.1144,62.9919,63.1057,98296.0
2019-11-26 11:30:00,72.08,72.29,71.97,72.23,144912.0,63.0969,63.2807,63.0006,63.2282,144912.0
2019-11-26 12:00:00,72.22,72.61,72.15,72.57,127997.0,63.2195,63.5608,63.1582,63.5258,127997.0
2019-11-26 12:30:00,72.57,72.86,72.45,72.81,101089.0,63.5258,63.7797,63.4208,63.7359,101089.0
2019-11-26 13:00:00,72.82,72.97,72.73,72.75,87349.0,63.7447,63.876,63.6659,63.6834,87349.0
2019-11-26 13:30:00,72.75,72.98,72.74,72.97,150373.0,63.6834,63.8847,63.6746,63.876,150373.0
2019-11-26 14:00:00,72.98,72.99,72.79,72.96,209005.0,63.8847,63.8935,63.7184,63.8672,209005.0
2019-11-26 14:30:00,72.95,73.02,72.84,72.91,173330.0,63.8585,63.9198,63.7622,63.8235,173330.0
2019-11-26 15:00:00,72.91,72.91,72.7,72.85,180633.0,63.8235,63.8235,63.6396,63.7709,180633.0
2019-11-26 15:30:00,72.85,73.06,72.79,72.93,516724.0,63.7709,63.9548,63.7184,63.841,516724.0
2019-11-27 09:30:00,73.17,73.36,72.9,73.19,120300.0,64.0511,64.2174,63.8147,64.0686,120300.0
2019-11-27 10:00:00,73.14,73.16,72.93,73.03,85889.0,64.0248,64.0423,63.841,63.9285,85889.0
2019-11-27 10:30:00,73.03,73.25,72.97,73.21,77944.0,63.9285,64.1211,63.876,64.0861,77944.0
2019-11-27 11:00:00,73.21,73.39,73.15,73.24,73716.0,64.0861,64.2436,64.0335,64.1123,73716.0
2019-11-27 11:30:00,73.22,73.47,73.21,73.41,47851.0,64.0948,64.3137,64.0861,64.2611,47851.0
2019-11-27 12:00:00,73.4,73.46,73.31,73.39,45481.0,64.2524,64.3049,64.1736,64.2436,45481.0
2019-11-27 12:30:00,73.4,73.4,73.29,73.37,36286.0,64.2524,64.2524,64.1561,64.2261,36286.0
2019-11-27 13:00:00,73.37,73.57,73.32,73.5,52396.0,64.2261,64.4012,64.1824,64.3399,52396.0
2019-11-27 13:30:00,73.5,73.5,73.3,73.34,76533.0,64.3399,64.3399,64.1649,64.1999,76533.0
2019-11-27 14:00:00,73.31,73.47,73.31,73.46,50907.0,64.1736,64.3137,64.1736,64.3049,50907.0
2019-11-27 14:30:00,73.46,73.47,73.25,73.28,66858.0,64.3049,64.3137,64.1211,64.1473,66858.0
2019-11-27 15:00:00,73.28,73.35,73.23,73.28,104697.0,64.1473,64.2086,64.1036,64.1473,104697.0
2019-11-27 15:30:00,73.28,73.28,73.09,73.15,391027.0,64.1473,64.1473,63.981,64.0335,391027.0
2019-11-29 09:30:00,73.12,73.4,72.75,73.15,89627.0,64.0073,64.2524,63.6834,64.0335,89627.0
2019-11-29 10:00:00,73.15,73.37,73.14,73.23,40259.0,64.0335,64.2261,64.0248,64.1036,40259.0
2019-11-29 10:30:00,73.23,73.23,72.99,73.04,49730.0,64.1036,64.1036,63.8935,63.9373,49730.0
2019-11-29 11:00:00,73.05,73.17,73.04,73.12,38256.0,63.946,64.0511,63.9373,64.0073,38256.0
2019-11-29 11:30:00,73.1,73.18,73.0,73.06,58412.0,63.9898,64.0598,63.9022,63.9548,58412.0
2019-11-29 12:00:00,73.06,73.24,73.01,73.15,60340.0,63.9548,64.1123,63.911,64.0335,60340.0
2019-11-29 12:30:00,73.14,73.2,72.98,73.07,200348.0,64.0248,64.0773,63.8847,63.9635,200348.0
2019-12-02 09:30:00,73.21,73.21,72.38,72.66,89351.0,64.0861,64.0861,63.3595,63.6046,89351.0
2019-12-02 10:00:00,72.62,72.72,72.46,72.56,121948.0,63.5696,63.6571,63.4295,63.5171,121948.0
2019-12-02 10:30:00,72.53,72.53,72.22,72.33,56424.0,63.4908,63.4908,63.2195,63.3157,56424.0
2019-12-02 11:00:00,72.3,72.48,72.29,72.45,76793.0,63.2895,63.447,63.2807,63.4208,76793.0
2019-12-02 11:30:00,72.44,72.48,72.34,72.45,105045.0,63.412,63.447,63.3245,63.4208,105045.0
2019-12-02 12:00:00,72.46,72.55,72.23,72.31,66544.0,63.4295,63.5083,63.2282,63.2982,66544.0
2019-12-02 12:30:00,72.31,72.32,72.16,72.22,60944.0,63.2982,63.307,63.1669,63.2195,60944.0
2019-12-02 13:00:00,72.22,72.35,72.21,72.32,55509.0,63.2195,63.3333,63.2107,63.307,55509.0
2019-12-02 13:30:00,72.31,72.31,72.14,72.23,59338.0,63.2982,63.2982,63.1494,63.2282,59338.0
2019-12-02 14:00:00,72.24,72.31,72.19,72.24,106754.0,63.237,63.2982,63.1932,63.237,106754.0
2019-12-02 14:30:00,72.23,72.34,72.22,72.28,83763.0,63.2282,63.3245,63.2195,63.272,83763.0
2019-12-02 15:00:00,72.28,72.28,71.76,71.82,182846.0,63.272,63.272,62.8168,62.8693,182846.0
2019-12-02 15:30:00,71.81,71.95,71.64,71.66,456987.0,62.8605,62.9831,62.7117,62.7292,456987.0
2019-12-03 09:30:00,71.09,71.36,70.44,70.89,139882.0,62.2303,62.4666,61.6613,62.0552,139882.0
2019-12-03 10:00:00,70.87,71.07,70.68,70.95,198593.0,62.0377,62.2128,61.8714,62.1077,198593.0
2019-12-03 10:30:00,70.94,71.06,70.84,70.99,73727.0,62.099,62.204,62.0114,62.1427,73727.0
2019-12-03 11:00:00,71.0,71.17,70.84,70.88,109059.0,62.1515,62.3003,62.0114,62.0465,109059.0
2019-12-03 11:30:00,70.88,70.95,70.68,70.78,130950.0,62.0465,62.1077,61.8714,61.9589,130950.0
2019-12-03 12:00:00,70.78,70.78,70.55,70.68,57490.0,61.9589,61.9589,61.7576,61.8714,57490.0
2019-12-03 12:30:00,70.68,70.69,70.47,70.6,79787.0,61.8714,61.8801,61.6875,61.8013,79787.0
2019-12-03 13:00:00,70.59,70.68,70.56,70.67,97252.0,61.7926,61.8714,61.7663,61.8626,97252.0
2019-12-03 13:30:00,70.67,70.81,70.63,70.66,91658.0,61.8626,61.9852,61.8276,61.8539,91658.0
2019-12-03 14:00:00,70.66,70.67,70.49,70.55,80215.0,61.8539,61.8626,61.7051,61.7576,80215.0
2019-12-03 14:30:00,70.54,70.6,70.48,70.56,112330.0,61.7488,61.8013,61.6963,61.7663,112330.0
2019-12-03 15:00:00,70.56,70.81,70.54,70.8,126919.0,61.7663,61.9852,61.7488,61.9764,126919.0
2019-12-03 15:30:00,70.81,70.82,70.64,70.65,411526.0,61.9852,61.9939,61.8364,61.8451,411526.0
2019-12-04 09:30:00,70.56,71.46,70.36,71.35,189109.0,61.7663,62.5542,61.5913,62.4579,189109.0
2019-12-04 10:00:00,71.41,71.63,71.14,71.18,92787.0,62.5104,62.703,62.274,62.3091,92787.0
2019-12-04 10:30:00,71.18,71.43,71.11,71.39,150656.0,62.3091,62.5279,62.2478,62.4929,150656.0
2019-12-04 11:00:00,71.39,71.46,71.32,71.41,196407.0,62.4929,62.5542,62.4316,62.5104,196407.0
2019-12-04 11:30:00,71.41,71.5,71.39,71.45,103730.0,62.5104,62.5892,62.4929,62.5454,103730.0
2019-12-04 12:00:00,71.44,71.5,71.32,71.36,168807.0,62.5367,62.5892,62.4316,62.4666,168807.0
2019-12-04 12:30:00,71.39,71.59,71.39,71.58,166729.0,62.4929,62.668,62.4929,62.6592,166729.0
2019-12-04 13:00:00,71.57,71.58,71.43,71.56,120216.0,62.6505,62.6592,62.5279,62.6417,120216.0
2019-12-04 13:30:00,71.56,71.6,71.5,71.59,57888.0,62.6417,62.6767,62.5892,62.668,57888.0
2019-12-04 14:00:00,71.59,71.7,71.58,71.68,74612.0,62.668,62.7643,62.6592,62.7468,74612.0
2019-12-04 14:30:00,71.69,71.81,71.66,71.76,72449.0,62.7555,62.8605,62.7292,62.8168,72449.0
2019-12-04 15:00:00,71.77,71.83,71.73,71.77,142237.0,62.8255,62.8781,62.7905,62.8255,142237.0
2019-12-04 15:30:00,71.78,72.03,71.74,71.85,528309.0,62.8343,63.0531,62.7993,62.8956,528309.0
2019-12-05 09:30:00,72.03,72.24,71.74,71.84,97719.0,63.0531,63.237,62.7993,62.8868,97719.0
2019-12-05 10:00:00,71.87,72.1,71.76,72.07,120261.0,62.9131,63.1144,62.8168,63.0881,120261.0
2019-12-05 10:30:00,72.08,72.24,71.89,72.05,270738.0,63.0969,63.237,62.9306,63.0706,270738.0
2019-12-05 11:00:00,72.03,72.32,72.0,72.22,120077.0,63.0531,63.307,63.0269,63.2195,120077.0
2019-12-05 11:30:00,72.18,72.2,72.06,72.13,124329.0,63.1844,63.2019,63.0794,63.1407,124329.0
2019-12-05 12:00:00,72.13,72.23,72.08,72.17,90972.0,63.1407,63.2282,63.0969,63.1757,90972.0
2019-12-05 12:30:00,72.17,72.26,72.12,72.25,56018.0,63.1757,63.2545,63.1319,63.2457,56018.0
2019-12-05 13:00:00,72.25,72.25,72.16,72.19,71868.0,63.2457,63.2457,63.1669,63.1932,71868.0
2019-12-05 13:30:00,72.18,72.24,72.14,72.19,67829.0,63.1844,63.237,63.1494,63.1932,67829.0
2019-12-05 14:00:00,72.19,72.22,72.1,72.1,70155.0,63.1932,63.2195,63.1144,63.1144,70155.0
2019-12-05 14:30:00,72.11,72.15,71.91,71.97,250490.0,63.1232,63.1582,62.9481,63.0006,250490.0
2019-12-05 15:00:00,71.98,72.36,71.9,72.36,242176.0,63.0094,63.342,62.9393,63.342,242176.0
2019-12-05 15:30:00,72.36,72.52,72.24,72.48,736142.0,63.342,63.4821,63.237,63.447,736142.0
2019-12-06 09:30:00,72.7,72.92,72.5,72.66,168221.0,63.6396,63.8322,63.4646,63.6046,168221.0
2019-12-06 10:00:00,72.66,72.89,72.63,72.82,117290.0,63.6046,63.806,63.5784,63.7447,117290.0
2019-12-06 10:30:00,72.82,72.9,72.73,72.86,88666.0,63.7447,63.8147,63.6659,63.7797,88666.0
2019-12-06 11:00:00,72.87,73.11,72.87,73.1,90011.0,63.7884,63.9985,63.7884,63.9898,90011.0
2019-12-06 11:30:00,73.09,73.13,72.96,72.98,66508.0,63.981,64.016,63.8672,63.8847,66508.0
2019-12-06 12:00:00,72.98,73.08,72.88,73.0,111763.0,63.8847,63.9723,63.7972,63.9022,111763.0
2019-12-06 12:30:00,72.97,73.06,72.92,73.03,79606.0,63.876,63.9548,63.8322,63.9285,79606.0
2019-12-06 13:00:00,73.03,73.13,73.0,73.03,70153.0,63.9285,64.016,63.9022,63.9285,70153.0
2019-12-06 13:30:00,73.03,73.08,72.96,72.99,67391.0,63.9285,63.9723,63.8672,63.8935,67391.0
2019-12-06 14:00:00,72.99,73.04,72.95,73.0,69870.0,63.8935,63.9373,63.8585,63.9022,69870.0
2019-12-06 14:30:00,73.01,73.04,72.97,73.0,79632.0,63.911,63.9373,63.876,63.9022,79632.0
2019-12-06 15:00:00,73.0,73.08,72.95,73.08,162922.0,63.9022,63.9723,63.8585,63.9723,162922.0
2019-12-06 15:30:00,73.08,73.15,72.95,72.98,540020.0,63.9723,64.0335,63.8585,63.8847,540020.0
2019-12-09 09:30:00,72.98,73.14,72.69,73.13,204898.0,63.8847,64.0248,63.6309,64.016,204898.0
2019-12-09 10:00:00,73.13,73.19,72.98,73.0,125091.0,64.016,64.0686,63.8847,63.9022,125091.0
2019-12-09 10:30:00,73.0,73.11,72.89,73.11,267610.0,63.9022,63.9985,63.806,63.9985,267610.0
2019-12-09 11:00:00,73.11,73.27,73.07,73.15,344731.0,63.9985,64.1386,63.9635,64.0335,344731.0
2019-12-09 11:30:00,73.17,73.23,73.05,73.06,144965.0,64.0511,64.1036,63.946,63.9548,144965.0
2019-12-09 12:00:00,73.06,73.16,72.96,73.0,209762.0,63.9548,64.0423,63.8672,63.9022,209762.0
2019-12-09 12:30:00,73.0,73.11,72.99,73.03,74046.0,63.9022,63.9985,63.8935,63.9285,74046.0
2019-12-09 13:00:00,73.03,73.08,72.91,72.94,129516.0,63.9285,63.9723,63.8235,63.8497,129516.0
2019-12-09 13:30:00,72.94,73.11,72.93,73.09,165691.0,63.8497,63.9985,63.841,63.981,165691.0
2019-12-09 14:00:00,73.09,73.23,73.03,73.23,103054.0,63.981,64.1036,63.9285,64.1036,103054.0
2019-12-09 14:30:00,73.23,73.46,73.21,73.41,149572.0,64.1036,64.3049,64.0861,64.2611,149572.0
2019-12-09 15:00:00,73.41,73.52,73.31,73.47,190927.0,64.2611,64.3574,64.1736,64.3137,190927.0
2019-12-09 15:30:00,73.46,73.47,73.32,73.34,465859.0,64.3049,64.3137,64.1824,64.1999,465859.0
2019-12-10 09:30:00,73.46,73.77,73.2,73.27,276142.0,64.3049,64.5763,64.0773,64.1386,276142.0
2019-12-10 10:00:00,73.27,73.29,72.92,73.04,213593.0,64.1386,64.1561,63.8322,63.9373,213593.0
2019-12-10 10:30:00,73.03,73.23,72.95,73.16,103130.0,63.9285,64.1036,63.8585,64.0423,103130.0
2019-12-10 11:00:00,73.16,73.23,73.02,73.1,71229.0,64.0423,64.1036,63.9198,63.9898,71229.0
2019-12-10 11:30:00,73.09,73.3,73.05,73.28,69115.0,63.981,64.1649,63.946,64.1473,69115.0
2019-12-10 12:00:00,73.28,73.33,73.13,73.15,72517.0,64.1473,64.1911,64.016,64.0335,72517.0
2019-12-10 12:30:00,73.12,73.18,72.99,73.18,54620.0,64.0073,64.0598,63.8935,64.0598,54620.0
2019-12-10 13:00:00,73.15,73.2,73.12,73.15,44379.0,64.0335,64.0773,64.0073,64.0335,44379.0
2019-12-10 13:30:00,73.16,73.25,73.12,73.21,118472.0,64.0423,64.1211,64.0073,64.0861,118472.0
2019-12-10 14:00:00,73.2,73.22,73.07,73.13,135905.0,64.0773,64.0948,63.9635,64.016,135905.0
2019-12-10 14:30:00,73.13,73.19,73.1,73.14,106500.0,64.016,64.0686,63.9898,64.0248,106500.0
2019-12-10 15:00:00,73.14,73.15,72.74,72.87,296559.0,64.0248,64.0335,63.6746,63.7884,296559.0
2019-12-10 15:30:00,72.86,72.95,72.77,72.86,588720.0,63.7797,63.8585,63.7009,63.7797,588720.0
2019-12-11 09:30:00,69.2,70.79,69.03,70.7,786055.0,60.5758,61.9677,60.427,61.8889,786055.0
2019-12-11 10:00:00,70.72,70.87,70.38,70.82,944597.0,61.9064,62.0377,61.6088,61.9939,944597.0
2019-12-11 10:30:00,70.82,70.94,70.54,70.87,444427.0,61.9939,62.099,61.7488,62.0377,444427.0
2019-12-11 11:00:00,70.89,71.05,70.72,70.98,626802.0,62.0552,62.1953,61.9064,62.134,626802.0
2019-12-11 11:30:00,70.98,71.1,70.86,70.94,552187.0,62.134,62.239,62.0289,62.099,552187.0
2019-12-11 12:00:00,70.92,71.11,70.51,70.53,530006.0,62.0815,62.2478,61.7226,61.7401,530006.0
2019-12-11 12:30:00,70.53,70.62,70.46,70.51,380415.0,61.7401,61.8189,61.6788,61.7226,380415.0
2019-12-11 13:00:00,70.51,70.68,70.4,70.59,263951.0,61.7226,61.8714,61.6263,61.7926,263951.0
2019-12-11 13:30:00,70.59,70.79,70.49,70.75,267523.0,61.7926,61.9677,61.7051,61.9327,267523.0
2019-12-11 14:00:00,70.75,70.81,70.54,70.69,207196.0,61.9327,61.9852,61.7488,61.8801,207196.0
2019-12-11 14:30:00,70.68,70.97,70.55,70.92,274958.0,61.8714,62.1252,61.7576,62.0815,274958.0
2019-12-11 15:00:00,70.93,70.95,70.78,70.81,225839.0,62.0902,62.1077,61.9589,61.9852,225839.0
2019-12-11 15:30:00,70.81,71.19,70.81,71.14,879092.0,61.9852,62.3178,61.9852,62.274,879092.0
2019-12-12 09:30:00,71.16,72.17,71.01,72.07,350036.0,62.2916,63.1757,62.1603,63.0881,350036.0
2019-12-12 10:00:00,72.08,72.51,72.07,72.17,367444.0,63.0969,63.4733,63.0881,63.1757,367444.0
2019-12-12 10:30:00,72.18,72.6,72.06,72.59,285637.0,63.1844,63.5521,63.0794,63.5433,285637.0
2019-12-12 11:00:00,72.59,72.71,72.37,72.52,172497.0,63.5433,63.6484,63.3508,63.4821,172497.0
2019-12-12 11:30:00,72.54,72.6,72.18,72.37,152382.0,63.4996,63.5521,63.1844,63.3508,152382.0
2019-12-12 12:00:00,72.39,72.41,72.27,72.33,147288.0,63.3683,63.3858,63.2632,63.3157,147288.0
2019-12-12 12:30:00,72.34,72.66,72.32,72.5,134665.0,63.3245,63.6046,63.307,63.4646,134665.0
2019-12-12 13:00:00,72.5,73.04,72.5,72.99,164636.0,63.4646,63.9373,63.4646,63.8935,164636.0
2019-12-12 13:30:00,72.97,72.99,72.8,72.94,210745.0,63.876,63.8935,63.7272,63.8497,210745.0
2019-12-12 14:00:00,72.95,72.97,72.68,72.71,134836.0,63.8585,63.876,63.6221,63.6484,134836.0
2019-12-12 14:30:00,72.72,73.08,72.71,72.91,137401.0,63.6571,63.9723,63.6484,63.8235,137401.0
2019-12-12 15:00:00,72.93,72.98,72.69,72.77,189948.0,63.841,63.8847,63.6309,63.7009,189948.0
2019-12-12 15:30:00,72.77,72.94,72.65,72.69,500249.0,63.7009,63.8497,63.5959,63.6309,500249.0
2019-12-13 09:30:00,72.47,73.22,72.47,72.89,318911.0,63.4383,64.0948,63.4383,63.806,318911.0
2019-12-13 10:00:00,72.89,73.41,72.65,72.7,204002.0,63.806,64.2611,63.5959,63.6396,204002.0
2019-12-13 10:30:00,72.7,72.72,72.4,72.4,134651.0,63.6396,63.6571,63.377,63.377,134651.0
2019-12-13 11:00:00,72.38,72.47,71.94,71.97,221097.0,63.3595,63.4383,62.9743,63.0006,221097.0
2019-12-13 11:30:00,71.95,72.07,71.79,71.93,172870.0,62.9831,63.0881,62.843,62.9656,172870.0
2019-12-13 12:00:00,71.95,71.97,71.65,71.7,182698.0,62.9831,63.0006,62.7205,62.7643,182698.0
2019-12-13 12:30:00,71.68,72.01,71.63,71.99,131116.0,62.7468,63.0356,62.703,63.0181,131116.0
2019-12-13 13:00:00,72.0,72.02,71.85,71.88,134456.0,63.0269,63.0444,62.8956,62.9218,134456.0
2019-12-13 13:30:00,71.88,72.01,71.88,72.0,84526.0,62.9218,63.0356,62.9218,63.0269,84526.0
2019-12-13 14:00:00,72.0,72.08,71.9,71.91,115794.0,63.0269,63.0969,62.9393,62.9481,115794.0
2019-12-13 14:30:00,71.9,71.96,71.8,71.91,126700.0,62.9393,62.9919,62.8518,62.9481,126700.0
2019-12-13 15:00:00,71.91,71.97,71.85,71.87,121345.0,62.9481,63.0006,62.8956,62.9131,121345.0
2019-12-13 15:30:00,71.86,72.2,71.83,72.16,376043.0,62.9043,63.2019,62.8781,63.1669,376043.0
2019-12-16 09:30:00,71.36,71.68,70.43,70.69,475759.0,62.4666,62.7468,61.6525,61.8801,475759.0
2019-12-16 10:00:00,70.71,71.22,70.69,70.81,316194.0,61.8976,62.3441,61.8801,61.9852,316194.0
2019-12-16 10:30:00,70.81,71.11,70.73,70.99,272401.0,61.9852,62.2478,61.9151,62.1427,272401.0
2019-12-16 11:00:00,70.98,71.1,70.89,71.02,158358.0,62.134,62.239,62.0552,62.169,158358.0
2019-12-16 11:30:00,71.02,71.34,70.99,71.33,235498.0,62.169,62.4491,62.1427,62.4404,235498.0
2019-12-16 12:00:00,71.33,71.44,71.31,71.31,107772.0,62.4404,62.5367,62.4229,62.4229,107772.0
2019-12-16 12:30:00,71.32,71.41,71.3,71.38,135967.0,62.4316,62.5104,62.4141,62.4841,135967.0
2019-12-16 13:00:00,71.38,71.45,71.35,71.4,108049.0,62.4841,62.5454,62.4579,62.5016,108049.0
2019-12-16 13:30:00,71.39,71.41,71.27,71.4,125248.0,62.4929,62.5104,62.3878,62.5016,125248.0
2019-12-16 14:00:00,71.41,71.44,71.21,71.23,120712.0,62.5104,62.5367,62.3353,62.3528,120712.0
2019-12-16 14:30:00,71.24,71.25,70.87,70.99,136849.0,62.3616,62.3703,62.0377,62.1427,136849.0
2019-12-16 15:00:00,71.0,71.23,70.99,71.2,168976.0,62.1515,62.3528,62.1427,62.3266,168976.0
2019-12-16 15:30:00,71.19,71.23,71.08,71.1,481956.0,62.3178,62.3528,62.2215,62.239,481956.0
2019-12-17 09:30:00,71.01,72.05,71.0,71.79,471525.0,62.1603,63.0706,62.1515,62.843,471525.0
2019-12-17 10:00:00,71.77,72.14,71.74,71.97,271840.0,62.8255,63.1494,62.7993,63.0006,271840.0
2019-12-17 10:30:00,71.97,72.07,71.81,71.99,281855.0,63.0006,63.0881,62.8605,63.0181,281855.0
2019-12-17 11:00:00,71.99,72.1,71.86,72.06,325983.0,63.0181,63.1144,62.9043,63.0794,325983.0
2019-12-17 11:30:00,72.06,72.07,71.73,72.02,367012.0,63.0794,63.0881,62.7905,63.0444,367012.0
2019-12-17 12:00:00,72.03,72.22,71.84,71.89,307047.0,63.0531,63.2195,62.8868,62.9306,307047.0
2019-12-17 12:30:00,71.89,72.06,71.82,72.0,187733.0,62.9306,63.0794,62.8693,63.0269,187733.0
2019-12-17 13:00:00,71.99,72.02,71.92,71.93,177290.0,63.0181,63.0444,62.9568,62.9656,177290.0
2019-12-17 13:30:00,71.93,71.95,71.83,71.87,120569.0,62.9656,62.9831,62.8781,62.9131,120569.0
2019-12-17 14:00:00,71.87,72.06,71.79,71.99,328483.0,62.9131,63.0794,62.843,63.0181,328483.0
2019-12-17 14:30:00,71.99,72.26,71.99,72.2,129949.0,63.0181,63.2545,63.0181,63.2019,129949.0
2019-12-17 15:00:00,72.2,72.21,72.01,72.02,131532.0,63.2019,63.2107,63.0356,63.0444,131532.0
2019-12-17 15:30:00,72.02,72.04,71.93,71.99,745061.0,63.0444,63.0619,62.9656,63.0181,745061.0
2019-12-18 09:30:00,72.25,72.25,71.86,72.07,281247.0,63.2457,63.2457,62.9043,63.0881,281247.0
2019-12-18 10:00:00,72.05,72.21,72.04,72.1,154637.0,63.0706,63.2107,63.0619,63.1144,154637.0
2019-12-18 10:30:00,72.09,72.41,72.03,72.4,91283.0,63.1057,63.3858,63.0531,63.377,91283.0
2019-12-18 11:00:00,72.4,72.47,72.25,72.26,122295.0,63.377,63.4383,63.2457,63.2545,122295.0
2019-12-18 11:30:00,72.25,72.3,72.01,72.05,137238.0,63.2457,63.2895,63.0356,63.0706,137238.0
2019-12-18 12:00:00,72.04,72.1,71.83,71.9,121771.0,63.0619,63.1144,62.8781,62.9393,121771.0
2019-12-18 12:30:00,71.9,71.9,71.65,71.76,54997.0,62.9393,62.9393,62.7205,62.8168,54997.0
2019-12-18 13:00:00,71.76,71.87,71.67,71.67,64160.0,62.8168,62.9131,62.738,62.738,64160.0
2019-12-18 13:30:00,71.66,71.7,71.59,71.66,66065.0,62.7292,62.7643,62.668,62.7292,66065.0
2019-12-18 14:00:00,71.67,71.69,71.56,71.64,36399.0,62.738,62.7555,62.6417,62.7117,36399.0
2019-12-18 14:30:00,71.63,71.63,71.34,71.38,85243.0,62.703,62.703,62.4491,62.4841,85243.0
2019-12-18 15:00:00,71.38,71.4,71.24,71.27,125369.0,62.4841,62.5016,62.3616,62.3878,125369.0
2019-12-18 15:30:00,71.27,71.45,71.23,71.3,382143.0,62.3878,62.5454,62.3528,62.4141,382143.0
2019-12-19 09:30:00,71.21,71.55,71.12,71.21,151190.0,62.3353,62.633,62.2565,62.3353,151190.0
2019-12-19 10:00:00,71.21,71.42,71.15,71.23,120875.0,62.3353,62.5192,62.2828,62.3528,120875.0
2019-12-19 10:30:00,71.23,71.27,71.0,71.02,108350.0,62.3528,62.3878,62.1515,62.169,108350.0
2019-12-19 11:00:00,71.03,71.03,70.88,70.9,80913.0,62.1778,62.1778,62.0465,62.064,80913.0
2019-12-19 11:30:00,70.91,71.03,70.79,70.83,66139.0,62.0727,62.1778,61.9677,62.0027,66139.0
2019-12-19 12:00:00,70.83,71.23,70.82,71.23,96318.0,62.0027,62.3528,61.9939,62.3528,96318.0
2019-12-19 12:30:00,71.22,71.29,71.05,71.06,54439.0,62.3441,62.4054,62.1953,62.204,54439.0
2019-12-19 13:00:00,71.06,71.07,70.83,70.87,131339.0,62.204,62.2128,62.0027,62.0377,131339.0
2019-12-19 13:30:00,70.87,70.93,70.81,70.92,91383.0,62.0377,62.0902,61.9852,62.0815,91383.0
2019-12-19 14:00:00,70.91,70.97,70.88,70.94,73759.0,62.0727,62.1252,62.0465,62.099,73759.0
2019-12-19 14:30:00,70.93,70.96,70.83,70.9,90084.0,62.0902,62.1165,62.0027,62.064,90084.0
2019-12-19 15:00:00,70.89,71.03,70.84,70.98,268972.0,62.0552,62.1778,62.0114,62.134,268972.0
2019-12-19 15:30:00,70.99,71.16,70.93,71.11,549305.0,62.1427,62.2916,62.0902,62.2478,549305.0
2019-12-20 09:30:00,72.49,73.56,71.39,71.72,876756.0,63.4558,64.3925,62.4929,62.7818,876756.0
2019-12-20 10:00:00,71.75,71.91,71.71,71.9,120581.0,62.808,62.9481,62.773,62.9393,120581.0
2019-12-20 10:30:00,71.88,72.1,71.73,72.09,98652.0,62.9218,63.1144,62.7905,63.1057,98652.0
2019-12-20 11:00:00,72.08,72.34,72.03,72.17,133421.0,63.0969,63.3245,63.0531,63.1757,133421.0
2019-12-20 11:30:00,72.16,72.3,72.07,72.15,111003.0,63.1669,63.2895,63.0881,63.1582,111003.0
2019-12-20 12:00:00,72.17,72.23,72.1,72.2,72336.0,63.1757,63.2282,63.1144,63.2019,72336.0
2019-12-20 12:30:00,72.2,72.31,72.14,72.3,79728.0,63.2019,63.2982,63.1494,63.2895,79728.0
2019-12-20 13:00:00,72.29,72.34,72.18,72.22,81370.0,63.2807,63.3245,63.1844,63.2195,81370.0
2019-12-20 13:30:00,72.21,72.24,72.1,72.13,56935.0,63.2107,63.237,63.1144,63.1407,56935.0
2019-12-20 14:00:00,72.13,72.15,71.91,72.0,85254.0,63.1407,63.1582,62.9481,63.0269,85254.0
2019-12-20 14:30:00,72.02,72.09,71.89,72.03,107813.0,63.0444,63.1057,62.9306,63.0531,107813.0
2019-12-20 15:00:00,72.03,72.03,71.86,71.87,130605.0,63.0531,63.0531,62.9043,62.9131,130605.0
2019-12-20 15:30:00,71.88,72.0,71.72,71.76,1030726.0,62.9218,63.0269,62.7818,62.8168,1030726.0
2019-12-23 09:30:00,71.86,71.91,71.46,71.63,104659.0,62.9043,62.9481,62.5542,62.703,104659.0
2019-12-23 10:00:00,71.64,71.8,71.54,71.75,60800.0,62.7117,62.8518,62.6242,62.808,60800.0
2019-12-23 10:30:00,71.73,71.83,71.64,71.7,63481.0,62.7905,62.8781,62.7117,62.7643,63481.0
2019-12-23 11:00:00,71.68,71.71,71.25,71.28,71589.0,62.7468,62.773,62.3703,62.3966,71589.0
2019-12-23 11:30:00,71.3,71.3,71.16,71.24,49267.0,62.4141,62.4141,62.2916,62.3616,49267.0
2019-12-23 12:00:00,71.23,71.31,71.18,71.27,73267.0,62.3528,62.4229,62.3091,62.3878,73267.0
2019-12-23 12:30:00,71.3,71.49,71.29,71.49,130995.0,62.4141,62.5804,62.4054,62.5804,130995.0
2019-12-23 13:00:00,71.47,71.75,71.47,71.61,128030.0,62.5629,62.808,62.5629,62.6855,128030.0
2019-12-23 13:30:00,71.61,71.8,71.61,71.78,87365.0,62.6855,62.8518,62.6855,62.8343,87365.0
2019-12-23 14:00:00,71.78,71.83,71.61,71.73,130672.0,62.8343,62.8781,62.6855,62.7905,130672.0
2019-12-23 14:30:00,71.74,71.82,71.72,71.81,55322.0,62.7993,62.8693,62.7818,62.8605,55322.0
2019-12-23 15:00:00,71.81,71.84,71.71,71.75,91802.0,62.8605,62.8868,62.773,62.808,91802.0
2019-12-23 15:30:00,71.75,71.8,71.66,71.7,304266.0,62.808,62.8518,62.7292,62.7643,304266.0
2019-12-24 09:30:00,71.86,72.02,71.64,71.72,99661.0,62.9043,63.0444,62.7117,62.7818,99661.0
2019-12-24 10:00:00,71.72,71.83,71.62,71.71,105488.0,62.7818,62.8781,62.6942,62.773,105488.0
2019-12-24 10:30:00,71.71,71.8,71.69,71.73,62982.0,62.773,62.8518,62.7555,62.7905,62982.0
2019-12-24 11:00:00,71.73,71.8,71.72,71.73,56075.0,62.7905,62.8518,62.7818,62.7905,56075.0
2019-12-24 11:30:00,71.74,71.87,71.71,71.75,67262.0,62.7993,62.9131,62.773,62.808,67262.0
2019-12-24 12:00:00,71.75,71.79,71.73,71.75,53976.0,62.808,62.843,62.7905,62.808,53976.0
2019-12-24 12:30:00,71.75,71.88,71.74,71.88,109699.0,62.808,62.9218,62.7993,62.9218,109699.0
2019-12-26 09:30:00,71.76,71.84,71.54,71.65,93097.0,62.8168,62.8868,62.6242,62.7205,93097.0
2019-12-26 10:00:00,71.66,71.71,71.57,71.69,80583.0,62.7292,62.773,62.6505,62.7555,80583.0
2019-12-26 10:30:00,71.68,71.84,71.66,71.83,67836.0,62.7468,62.8868,62.7292,62.8781,67836.0
2019-12-26 11:00:00,71.84,71.86,71.72,71.72,104359.0,62.8868,62.9043,62.7818,62.7818,104359.0
2019-12-26 11:30:00,71.73,71.75,71.63,71.7,72198.0,62.7905,62.808,62.703,62.7643,72198.0
2019-12-26 12:00:00,71.7,71.7,71.48,71.55,126134.0,62.7643,62.7643,62.5717,62.633,126134.0
2019-12-26 12:30:00,71.55,71.62,71.51,71.62,57399.0,62.633,62.6942,62.5979,62.6942,57399.0
2019-12-26 13:00:00,71.63,71.66,71.59,71.62,40526.0,62.703,62.7292,62.668,62.6942,40526.0
2019-12-26 13:30:00,71.63,71.63,71.54,71.56,59653.0,62.703,62.703,62.6242,62.6417,59653.0
2019-12-26 14:00:00,71.55,71.62,71.54,71.6,62901.0,62.633,62.6942,62.6242,62.6767,62901.0
2019-12-26 14:30:00,71.59,71.61,71.47,71.52,56341.0,62.668,62.6855,62.5629,62.6067,56341.0
2019-12-26 15:00:00,71.52,71.58,71.45,71.48,116092.0,62.6067,62.6592,62.5454,62.5717,116092.0
2019-12-26 15:30:00,71.48,71.77,71.45,71.77,179021.0,62.5717,62.8255,62.5454,62.8255,179021.0
2019-12-27 09:30:00,71.93,71.93,71.63,71.87,108495.0,62.9656,62.9656,62.703,62.9131,108495.0
2019-12-27 10:00:00,71.87,71.98,71.83,71.87,60584.0,62.9131,63.0094,62.8781,62.9131,60584.0
2019-12-27 10:30:00,71.88,71.93,71.79,71.92,60438.0,62.9218,62.9656,62.843,62.9568,60438.0
2019-12-27 11:00:00,71.93,72.02,71.87,71.98,79594.0,62.9656,63.0444,62.9131,63.0094,79594.0
2019-12-27 11:30:00,71.99,72.06,71.93,71.98,68924.0,63.0181,63.0794,62.9656,63.0094,68924.0
2019-12-27 12:00:00,71.97,72.05,71.93,72.01,57095.0,63.0006,63.0706,62.9656,63.0356,57095.0
2019-12-27 12:30:00,72.0,72.1,71.99,72.06,48547.0,63.0269,63.1144,63.0181,63.0794,48547.0
2019-12-27 13:00:00,72.06,72.14,72.02,72.03,44877.0,63.0794,63.1494,63.0444,63.0531,44877.0
2019-12-27 13:30:00,72.03,72.05,71.92,71.94,49614.0,63.0531,63.0706,62.9568,62.9743,49614.0
2019-12-27 14:00:00,71.93,72.12,71.93,72.09,74786.0,62.9656,63.1319,62.9656,63.1057,74786.0
2019-12-27 14:30:00,72.09,72.11,72.05,72.06,44415.0,63.1057,63.1232,63.0706,63.0794,44415.0
2019-12-27 15:00:00,72.06,72.22,72.03,72.17,90714.0,63.0794,63.2195,63.0531,63.1757,90714.0
2019-12-27 15:30:00,72.17,72.42,72.11,72.15,263935.0,63.1757,63.3945,63.1232,63.1582,263935.0
2019-12-30 09:30:00,72.22,72.33,71.92,72.09,75307.0,63.2195,63.3157,62.9568,63.1057,75307.0
2019-12-30 10:00:00,72.09,72.16,71.86,71.9,56571.0,63.1057,63.1669,62.9043,62.9393,56571.0
2019-12-30 10:30:00,71.87,72.02,71.86,72.01,46879.0,62.9131,63.0444,62.9043,63.0356,46879.0
2019-12-30 11:00:00,72.01,72.04,71.9,72.01,48677.0,63.0356,63.0619,62.9393,63.0356,48677.0
2019-12-30 11:30:00,72.01,72.08,71.95,72.0,32096.0,63.0356,63.0969,62.9831,63.0269,32096.0
2019-12-30 12:00:00,72.01,72.13,72.0,72.07,60918.0,63.0356,63.1407,63.0269,63.0881,60918.0
2019-12-30 12:30:00,72.06,72.2,72.06,72.16,102384.0,63.0794,63.2019,63.0794,63.1669,102384.0
2019-12-30 13:00:00,72.16,72.19,72.06,72.14,47870.0,63.1669,63.1932,63.0794,63.1494,47870.0
2019-12-30 13:30:00,72.13,72.18,71.98,72.11,44006.0,63.1407,63.1844,63.0094,63.1232,44006.0
2019-12-30 14:00:00,72.11,72.19,72.06,72.19,40196.0,63.1232,63.1932,63.0794,63.1932,40196.0
2019-12-30 14:30:00,72.18,72.31,72.16,72.25,41376.0,63.1844,63.2982,63.1669,63.2457,41376.0
2019-12-30 15:00:00,72.25,72.33,72.16,72.24,69274.0,63.2457,63.3157,63.1669,63.237,69274.0
2019-12-30 15:30:00,72.24,72.35,72.23,72.34,197202.0,63.237,63.3333,63.2282,63.3245,197202.0
2019-12-31 09:30:00,72.32,72.71,72.13,72.62,123514.0,63.307,63.6484,63.1407,63.5696,123514.0
2019-12-31 10:00:00,72.58,72.65,72.28,72.28,56755.0,63.5346,63.5959,63.272,63.272,56755.0
2019-12-31 10:30:00,72.29,72.29,72.09,72.1,35482.0,63.2807,63.2807,63.1057,63.1144,35482.0
2019-12-31 11:00:00,72.1,72.13,71.95,72.0,61583.0,63.1144,63.1407,62.9831,63.0269,61583.0
2019-12-31 11:30:00,72.01,72.18,71.95,71.96,83366.0,63.0356,63.1844,62.9831,62.9919,83366.0
2019-12-31 12:00:00,71.96,72.01,71.9,71.99,53173.0,62.9919,63.0356,62.9393,63.0181,53173.0
2019-12-31 12:30:00,72.0,72.05,71.96,72.03,37115.0,63.0269,63.0706,62.9919,63.0531,37115.0
2019-12-31 13:00:00,72.03,72.24,72.01,72.19,55201.0,63.0531,63.237,63.0356,63.1932,55201.0
2019-12-31 13:30:00,72.17,72.28,72.16,72.25,40811.0,63.1757,63.272,63.1669,63.2457,40811.0
2019-12-31 14:00:00,72.23,72.31,72.11,72.29,54363.0,63.2282,63.2982,63.1232,63.2807,54363.0
2019-12-31 14:30:00,72.3,72.3,72.21,72.26,63375.0,63.2895,63.2895,63.2107,63.2545,63375.0
2019-12-31 15:00:00,72.26,72.33,72.23,72.33,60961.0,63.2545,63.3157,63.2282,63.3157,60961.0
2019-12-31 15:30:00,72.33,72.41,72.27,72.37,231375.0,63.3157,63.3858,63.2632,63.3508,231375.0
2020-01-02 09:30:00,73.92,73.95,73.26,73.41,231072.0,64.7076,64.7338,64.1298,64.2611,231072.0
2020-01-02 10:00:00,73.4,73.54,73.32,73.48,180726.0,64.2524,64.3749,64.1824,64.3224,180726.0
2020-01-02 10:30:00,73.48,73.64,73.37,73.43,189716.0,64.3224,64.4625,64.2261,64.2787,189716.0
2020-01-02 11:00:00,73.43,73.59,73.37,73.53,170461.0,64.2787,64.4187,64.2261,64.3662,170461.0
2020-01-02 11:30:00,73.53,73.6,73.32,73.6,92358.0,64.3662,64.4275,64.1824,64.4275,92358.0
2020-01-02 12:00:00,73.61,73.74,73.53,73.66,76154.0,64.4362,64.55,64.3662,64.48,76154.0
2020-01-02 12:30:00,73.66,73.78,73.64,73.71,69944.0,64.48,64.585,64.4625,64.5238,69944.0
2020-01-02 13:00:00,73.7,73.79,73.6,73.74,90835.0,64.515,64.5938,64.4275,64.55,90835.0
2020-01-02 13:30:00,73.75,73.78,73.66,73.76,80177.0,64.5588,64.585,64.48,64.5675,80177.0
2020-01-02 14:00:00,73.75,74.1,73.73,74.05,195898.0,64.5588,64.8652,64.5413,64.8214,195898.0
2020-01-02 14:30:00,74.05,74.21,73.91,73.97,140757.0,64.8214,64.9614,64.6988,64.7514,140757.0
2020-01-02 15:00:00,73.95,74.26,73.84,74.06,166849.0,64.7338,65.0052,64.6376,64.8301,166849.0
2020-01-02 15:30:00,74.06,74.35,74.0,74.34,345139.0,64.8301,65.084,64.7776,65.0752,345139.0
2020-01-03 09:30:00,73.52,73.92,73.28,73.62,255510.0,64.3574,64.7076,64.1473,64.445,255510.0
2020-01-03 10:00:00,73.55,73.67,73.3,73.66,144746.0,64.3837,64.4887,64.1649,64.48,144746.0
2020-01-03 10:30:00,73.66,73.85,73.49,73.52,81528.0,64.48,64.6463,64.3312,64.3574,81528.0
2020-01-03 11:00:00,73.54,73.93,73.49,73.88,144077.0,64.3749,64.7163,64.3312,64.6726,144077.0
2020-01-03 11:30:00,73.88,74.37,73.88,74.32,198286.0,64.6726,65.1015,64.6726,65.0577,198286.0
2020-01-03 12:00:00,74.32,74.34,74.07,74.17,108035.0,65.0577,65.0752,64.8389,64.9264,108035.0
2020-01-03 12:30:00,74.16,74.4,74.15,74.37,115062.0,64.9177,65.1278,64.9089,65.1015,115062.0
2020-01-03 13:00:00,74.37,74.72,74.35,74.71,287931.0,65.1015,65.4079,65.084,65.3991,287931.0
2020-01-03 13:30:00,74.72,74.78,74.38,74.51,729315.0,65.4079,65.4604,65.1103,65.2241,729315.0
2020-01-03 14:00:00,74.53,74.53,74.33,74.42,192225.0,65.2416,65.2416,65.0665,65.1453,192225.0
2020-01-03 14:30:00,74.42,74.64,74.3,74.6,177413.0,65.1453,65.3379,65.0402,65.3028,177413.0
2020-01-03 15:00:00,74.6,74.62,74.2,74.33,334692.0,65.3028,65.3203,64.9527,65.0665,334692.0
2020-01-03 15:30:00,74.33,74.41,74.23,74.26,522843.0,65.0665,65.1365,64.979,65.0052,522843.0
2020-01-06 09:30:00,73.89,74.31,73.83,74.26,164384.0,64.6813,65.049,64.6288,65.0052,164384.0
2020-01-06 10:00:00,74.21,74.88,74.13,74.86,171854.0,64.9614,65.5479,64.8914,65.5304,171854.0
2020-01-06 10:30:00,74.86,74.99,74.64,74.66,247699.0,65.5304,65.6442,65.3379,65.3554,247699.0
2020-01-06 11:00:00,74.66,74.98,74.63,74.96,247680.0,65.3554,65.6355,65.3291,65.618,247680.0
2020-01-06 11:30:00,74.95,75.17,74.95,75.14,331843.0,65.6092,65.8018,65.6092,65.7755,331843.0
2020-01-06 12:00:00,75.14,75.36,75.06,75.31,688354.0,65.7755,65.9681,65.7055,65.9244,688354.0
2020-01-06 12:30:00,75.31,75.54,75.25,75.37,630250.0,65.9244,66.1257,65.8718,65.9769,630250.0
2020-01-06 13:00:00,75.37,75.66,75.3,75.63,369254.0,65.9769,66.2307,65.9156,66.2045,369254.0
2020-01-06 13:30:00,75.63,75.72,75.37,75.42,453875.0,66.2045,66.2833,65.9769,66.0206,453875.0
2020-01-06 14:00:00,75.42,75.7,75.38,75.54,314554.0,66.0206,66.2658,65.9856,66.1257,314554.0
2020-01-06 14:30:00,75.54,75.59,75.4,75.44,261540.0,66.1257,66.1695,66.0031,66.0382,261540.0
2020-01-06 15:00:00,75.44,75.49,75.36,75.41,274291.0,66.0382,66.0819,65.9681,66.0119,274291.0
2020-01-06 15:30:00,75.42,75.72,75.41,75.67,571545.0,66.0206,66.2833,66.0119,66.2395,571545.0
2020-01-07 09:30:00,73.0,73.1,72.52,72.58,370577.0,65.9662,66.0565,65.5324,65.5866,370577.0
2020-01-07 10:00:00,72.56,72.57,72.16,72.34,288619.0,65.5686,65.5776,65.2071,65.3698,288619.0
2020-01-07 10:30:00,72.37,72.48,72.2,72.36,219358.0,65.3969,65.4963,65.2432,65.3878,219358.0
2020-01-07 11:00:00,72.36,72.71,72.35,72.58,183579.0,65.3878,65.7041,65.3788,65.5866,183579.0
2020-01-07 11:30:00,72.59,72.81,72.49,72.8,277544.0,65.5957,65.7945,65.5053,65.7854,277544.0
2020-01-07 12:00:00,72.8,72.94,72.73,72.89,116637.0,65.7854,65.9119,65.7222,65.8668,116637.0
2020-01-07 12:30:00,72.89,72.96,72.82,72.83,85635.0,65.8668,65.93,65.8035,65.8125,85635.0
2020-01-07 13:00:00,72.82,72.88,72.77,72.85,240563.0,65.8035,65.8577,65.7583,65.8306,240563.0
2020-01-07 13:30:00,72.84,73.12,72.83,72.92,431882.0,65.8216,66.0746,65.8125,65.8939,431882.0
2020-01-07 14:00:00,72.9,72.94,72.65,72.85,242396.0,65.8758,65.9119,65.6499,65.8306,242396.0
2020-01-07 14:30:00,72.84,72.91,72.63,72.67,156667.0,65.8216,65.8848,65.6318,65.668,156667.0
2020-01-07 15:00:00,72.68,72.82,72.63,72.78,303848.0,65.677,65.8035,65.6318,65.7674,303848.0
2020-01-07 15:30:00,72.79,72.82,72.66,72.76,595056.0,65.7764,65.8035,65.6589,65.7493,595056.0
2020-01-08 09:30:00,72.92,73.46,72.87,73.35,317685.0,65.8939,66.3818,65.8487,66.2824,317685.0
2020-01-08 10:00:00,73.36,73.65,73.25,73.27,179499.0,66.2915,66.5535,66.1921,66.2101,179499.0
2020-01-08 10:30:00,73.26,73.68,73.19,73.55,202429.0,66.2011,66.5806,66.1378,66.4632,202429.0
2020-01-08 11:00:00,73.53,73.54,73.23,73.45,181464.0,66.4451,66.4541,66.174,66.3728,181464.0
2020-01-08 11:30:00,73.46,73.9,73.31,73.9,218311.0,66.3818,66.7794,66.2463,66.7794,218311.0
2020-01-08 12:00:00,73.92,73.96,73.72,73.76,330350.0,66.7975,66.8337,66.6168,66.6529,330350.0
2020-01-08 12:30:00,73.76,73.84,73.65,73.75,89692.0,66.6529,66.7252,66.5535,66.6439,89692.0
2020-01-08 13:00:00,73.75,73.81,73.62,73.66,125451.0,66.6439,66.6981,66.5264,66.5626,125451.0
2020-01-08 13:30:00,73.67,73.73,73.28,73.3,229666.0,66.5716,66.6258,66.2192,66.2373,229666.0
2020-01-08 14:00:00,73.33,73.53,73.32,73.52,103754.0,66.2644,66.4451,66.2553,66.4361,103754.0
2020-01-08 14:30:00,73.52,73.68,73.45,73.67,111340.0,66.4361,66.5806,66.3728,66.5716,111340.0
2020-01-08 15:00:00,73.67,73.68,73.43,73.55,133120.0,66.5716,66.5806,66.3547,66.4632,133120.0
2020-01-08 15:30:00,73.57,73.61,73.19,73.21,568857.0,66.4812,66.5174,66.1378,66.1559,568857.0
2020-01-09 09:30:00,73.5,73.73,73.19,73.43,139533.0,66.418,66.6258,66.1378,66.3547,139533.0
2020-01-09 10:00:00,73.41,73.64,73.37,73.57,99188.0,66.3367,66.5445,66.3005,66.4812,99188.0
2020-01-09 10:30:00,73.57,73.72,73.51,73.65,156860.0,66.4812,66.6168,66.427,66.5535,156860.0
2020-01-09 11:00:00,73.66,73.77,73.57,73.63,100568.0,66.5626,66.662,66.4812,66.5355,100568.0
2020-01-09 11:30:00,73.62,73.81,73.6,73.79,80780.0,66.5264,66.6981,66.5083,66.68,80780.0
2020-01-09 12:00:00,73.8,73.81,73.72,73.77,64510.0,66.6891,66.6981,66.6168,66.662,64510.0
2020-01-09 12:30:00,73.76,73.86,73.73,73.86,49608.0,66.6529,66.7433,66.6258,66.7433,49608.0
2020-01-09 13:00:00,73.84,73.87,73.7,73.8,83202.0,66.7252,66.7523,66.5987,66.6891,83202.0
2020-01-09 13:30:00,73.81,73.82,73.61,73.62,93352.0,66.6981,66.7071,66.5174,66.5264,93352.0
2020-01-09 14:00:00,73.62,73.72,73.58,73.69,76567.0,66.5264,66.6168,66.4903,66.5897,76567.0
2020-01-09 14:30:00,73.67,73.81,73.66,73.69,94613.0,66.5716,66.6981,66.5626,66.5897,94613.0
2020-01-09 15:00:00,73.68,73.82,73.65,73.82,69874.0,66.5806,66.7071,66.5535,66.7071,69874.0
2020-01-09 15:30:00,73.81,73.94,73.71,73.94,249106.0,66.6981,66.8156,66.6077,66.8156,249106.0
2020-01-10 09:30:00,74.0,74.12,73.45,73.76,238743.0,66.8698,66.9782,66.3728,66.6529,238743.0
2020-01-10 10:00:00,73.77,73.88,73.62,73.63,220165.0,66.662,66.7614,66.5264,66.5355,220165.0
2020-01-10 10:30:00,73.63,73.96,73.5,73.93,85830.0,66.5355,66.8337,66.418,66.8065,85830.0
2020-01-10 11:00:00,73.92,74.06,73.83,73.93,101511.0,66.7975,66.924,66.7162,66.8065,101511.0
2020-01-10 11:30:00,73.92,73.98,73.83,73.95,83133.0,66.7975,66.8517,66.7162,66.8246,83133.0
2020-01-10 12:00:00,73.94,74.01,73.92,73.99,91028.0,66.8156,66.8788,66.7975,66.8608,91028.0
2020-01-10 12:30:00,74.0,74.04,73.93,73.95,88191.0,66.8698,66.9059,66.8065,66.8246,88191.0
2020-01-10 13:00:00,73.96,74.09,73.93,73.98,69970.0,66.8337,66.9511,66.8065,66.8517,69970.0
2020-01-10 13:30:00,73.98,74.13,73.96,74.03,89830.0,66.8517,66.9873,66.8337,66.8969,89830.0
2020-01-10 14:00:00,74.02,74.11,73.92,74.01,117248.0,66.8879,66.9692,66.7975,66.8788,117248.0
2020-01-10 14:30:00,74.01,74.01,73.69,73.79,148875.0,66.8788,66.8788,66.5897,66.68,148875.0
2020-01-10 15:00:00,73.78,73.85,73.7,73.77,140884.0,66.671,66.7343,66.5987,66.662,140884.0
2020-01-10 15:30:00,73.76,73.89,73.7,73.7,549562.0,66.6529,66.7704,66.5987,66.5987,549562.0
2020-01-13 09:30:00,73.7,74.35,73.7,74.33,142384.0,66.5987,67.1861,66.5987,67.168,142384.0
2020-01-13 10:00:00,74.36,74.61,74.36,74.57,198094.0,67.1951,67.421,67.1951,67.3849,198094.0
2020-01-13 10:30:00,74.57,74.6,74.23,74.28,118297.0,67.3849,67.412,67.0776,67.1228,118297.0
2020-01-13 11:00:00,74.28,74.57,74.23,74.47,160089.0,67.1228,67.3849,67.0776,67.2945,160089.0
2020-01-13 11:30:00,74.47,74.59,74.42,74.58,184953.0,67.2945,67.403,67.2493,67.3939,184953.0
2020-01-13 12:00:00,74.59,74.7,74.55,74.58,121940.0,67.403,67.5024,67.3668,67.3939,121940.0
2020-01-13 12:30:00,74.58,74.78,74.55,74.77,165671.0,67.3939,67.5746,67.3668,67.5656,165671.0
2020-01-13 13:00:00,74.77,74.87,74.69,74.83,177153.0,67.5656,67.656,67.4933,67.6198,177153.0
2020-01-13 13:30:00,74.83,74.87,74.57,74.82,143027.0,67.6198,67.656,67.3849,67.6108,143027.0
2020-01-13 14:00:00,74.82,74.87,74.53,74.56,297566.0,67.6108,67.656,67.3487,67.3758,297566.0
2020-01-13 14:30:00,74.56,74.84,74.44,74.66,279722.0,67.3758,67.6289,67.2674,67.4662,279722.0
2020-01-13 15:00:00,74.65,74.68,74.47,74.63,182899.0,67.4572,67.4843,67.2945,67.4391,182899.0
2020-01-13 15:30:00,74.63,74.93,74.63,74.92,421477.0,67.4391,67.7102,67.4391,67.7012,421477.0
2020-01-14 09:30:00,74.82,75.0,74.63,74.71,142275.0,67.6108,67.7734,67.4391,67.5114,142275.0
2020-01-14 10:00:00,74.72,74.74,74.39,74.59,378507.0,67.5204,67.5385,67.2222,67.403,378507.0
2020-01-14 10:30:00,74.62,74.81,74.6,74.7,93898.0,67.4301,67.6018,67.412,67.5024,93898.0
2020-01-14 11:00:00,74.7,74.75,74.63,74.74,107676.0,67.5024,67.5475,67.4391,67.5385,107676.0
2020-01-14 11:30:00,74.75,74.83,74.66,74.81,88696.0,67.5475,67.6198,67.4662,67.6018,88696.0
2020-01-14 12:00:00,74.82,74.85,74.72,74.72,153248.0,67.6108,67.6379,67.5204,67.5204,153248.0
2020-01-14 12:30:00,74.73,74.76,74.39,74.44,115518.0,67.5295,67.5566,67.2222,67.2674,115518.0
2020-01-14 13:00:00,74.44,74.57,74.42,74.53,85340.0,67.2674,67.3849,67.2493,67.3487,85340.0
2020-01-14 13:30:00,74.53,74.58,74.3,74.46,159289.0,67.3487,67.3939,67.1409,67.2855,159289.0
2020-01-14 14:00:00,74.46,74.47,74.22,74.31,109576.0,67.2855,67.2945,67.0686,67.1499,109576.0
2020-01-14 14:30:00,74.32,74.47,74.3,74.37,86424.0,67.159,67.2945,67.1409,67.2042,86424.0
2020-01-14 15:00:00,74.37,74.56,74.25,74.26,327003.0,67.2042,67.3758,67.0957,67.1048,327003.0
2020-01-14 15:30:00,74.24,74.29,74.02,74.24,338890.0,67.0867,67.1319,66.8879,67.0867,338890.0
2020-01-15 09:30:00,74.19,74.72,74.04,74.65,179801.0,67.0415,67.5204,66.9059,67.4572,179801.0
2020-01-15 10:00:00,74.65,75.07,74.58,75.01,289662.0,67.4572,67.8367,67.3939,67.7825,289662.0
2020-01-15 10:30:00,75.03,75.28,74.94,75.17,199672.0,67.8006,68.0265,67.7192,67.9271,199672.0
2020-01-15 11:00:00,75.18,75.53,75.18,75.38,187402.0,67.9361,68.2524,67.9361,68.1168,187402.0
2020-01-15 11:30:00,75.38,75.58,75.37,75.49,179120.0,68.1168,68.2976,68.1078,68.2162,179120.0
2020-01-15 12:00:00,75.51,75.64,75.38,75.56,123792.0,68.2343,68.3518,68.1168,68.2795,123792.0
2020-01-15 12:30:00,75.54,75.8,75.52,75.65,258860.0,68.2614,68.4964,68.2433,68.3608,258860.0
2020-01-15 13:00:00,75.65,75.85,75.65,75.84,141601.0,68.3608,68.5415,68.3608,68.5325,141601.0
2020-01-15 13:30:00,75.84,75.97,75.68,75.73,174493.0,68.5325,68.65,68.3879,68.4331,174493.0
2020-01-15 14:00:00,75.72,75.86,75.57,75.6,185354.0,68.4241,68.5506,68.2885,68.3156,185354.0
2020-01-15 14:30:00,75.59,75.68,75.56,75.65,178916.0,68.3066,68.3879,68.2795,68.3608,178916.0
2020-01-15 15:00:00,75.66,75.69,75.54,75.65,285897.0,68.3699,68.397,68.2614,68.3608,285897.0
2020-01-15 15:30:00,75.66,75.73,75.45,75.72,533562.0,68.3699,68.4331,68.1801,68.4241,533562.0
2020-01-16 09:30:00,75.81,75.97,75.65,75.84,125722.0,68.5054,68.65,68.3608,68.5325,125722.0
2020-01-16 10:00:00,75.84,75.87,75.47,75.54,124690.0,68.5325,68.5596,68.1982,68.2614,124690.0
2020-01-16 10:30:00,75.54,75.62,75.1,75.27,249663.0,68.2614,68.3337,67.8638,68.0174,249663.0
2020-01-16 11:00:00,75.24,75.28,74.93,75.16,170873.0,67.9903,68.0265,67.7102,67.918,170873.0
2020-01-16 11:30:00,75.15,75.43,75.1,75.25,93871.0,67.909,68.162,67.8638,67.9994,93871.0
2020-01-16 12:00:00,75.25,75.39,75.21,75.38,144684.0,67.9994,68.1259,67.9632,68.1168,144684.0
2020-01-16 12:30:00,75.37,75.54,75.21,75.24,101365.0,68.1078,68.2614,67.9632,67.9903,101365.0
2020-01-16 13:00:00,75.23,75.32,75.18,75.2,119277.0,67.9813,68.0626,67.9361,67.9542,119277.0
2020-01-16 13:30:00,75.19,75.33,75.19,75.25,71552.0,67.9451,68.0717,67.9451,67.9994,71552.0
2020-01-16 14:00:00,75.25,75.31,75.18,75.2,78277.0,67.9994,68.0536,67.9361,67.9542,78277.0
2020-01-16 14:30:00,75.2,75.23,75.15,75.17,78948.0,67.9542,67.9813,67.909,67.9271,78948.0
2020-01-16 15:00:00,75.16,75.23,75.11,75.22,106908.0,67.918,67.9813,67.8728,67.9723,106908.0
2020-01-16 15:30:00,75.22,75.44,75.17,75.44,475617.0,67.9723,68.1711,67.9271,68.1711,475617.0
2020-01-17 09:30:00,76.04,76.99,75.9,76.63,692318.0,68.7132,69.5717,68.5867,69.2464,692318.0
2020-01-17 10:00:00,76.63,76.63,76.14,76.45,107258.0,69.2464,69.2464,68.8036,69.0837,107258.0
2020-01-17 10:30:00,76.46,76.46,76.33,76.38,151045.0,69.0928,69.0928,68.9753,69.0205,151045.0
2020-01-17 11:00:00,76.39,76.54,76.37,76.49,112261.0,69.0295,69.1651,69.0114,69.1199,112261.0
2020-01-17 11:30:00,76.49,76.57,76.41,76.45,116973.0,69.1199,69.1922,69.0476,69.0837,116973.0
2020-01-17 12:00:00,76.45,76.51,76.36,76.38,154121.0,69.0837,69.138,69.0024,69.0205,154121.0
2020-01-17 12:30:00,76.39,76.39,76.15,76.2,80923.0,69.0295,69.0295,68.8126,68.8578,80923.0
2020-01-17 13:00:00,76.21,76.32,76.04,76.06,87801.0,68.8669,68.9663,68.7132,68.7313,87801.0
2020-01-17 13:30:00,76.06,76.12,75.99,76.03,62946.0,68.7313,68.7855,68.6681,68.7042,62946.0
2020-01-17 14:00:00,76.04,76.15,75.99,76.05,54182.0,68.7132,68.8126,68.6681,68.7223,54182.0
2020-01-17 14:30:00,76.05,76.1,75.97,76.1,175431.0,68.7223,68.7675,68.65,68.7675,175431.0
2020-01-17 15:00:00,76.11,76.13,76.01,76.09,109500.0,68.7765,68.7946,68.6861,68.7584,109500.0
2020-01-17 15:30:00,76.1,76.3,76.09,76.29,643823.0,68.7675,68.9482,68.7584,68.9392,643823.0
2020-01-21 09:30:00,76.04,76.34,75.98,76.16,123199.0,68.7132,68.9843,68.659,68.8217,123199.0
2020-01-21 10:00:00,76.15,76.18,75.85,76.16,128267.0,68.8126,68.8398,68.5415,68.8217,128267.0
2020-01-21 10:30:00,76.16,76.47,76.15,76.39,87242.0,68.8217,69.1018,68.8126,69.0295,87242.0
2020-01-21 11:00:00,76.38,76.49,76.34,76.42,75970.0,69.0205,69.1199,68.9843,69.0566,75970.0
2020-01-21 11:30:00,76.42,76.65,76.4,76.57,69539.0,69.0566,69.2645,69.0386,69.1922,69539.0
2020-01-21 12:00:00,76.57,76.59,76.45,76.54,53205.0,69.1922,69.2102,69.0837,69.1651,53205.0
2020-01-21 12:30:00,76.54,76.7,76.53,76.63,62259.0,69.1651,69.3096,69.156,69.2464,62259.0
2020-01-21 13:00:00,76.63,76.72,76.57,76.59,84052.0,69.2464,69.3277,69.1922,69.2102,84052.0
2020-01-21 13:30:00,76.59,76.6,76.33,76.38,104552.0,69.2102,69.2193,68.9753,69.0205,104552.0
2020-01-21 14:00:00,76.38,76.42,76.25,76.34,137407.0,69.0205,69.0566,68.903,68.9843,137407.0
2020-01-21 14:30:00,76.32,76.44,76.26,76.33,126455.0,68.9663,69.0747,68.912,68.9753,126455.0
2020-01-21 15:00:00,76.33,76.47,76.32,76.42,165994.0,68.9753,69.1018,68.9663,69.0566,165994.0
2020-01-21 15:30:00,76.41,76.49,76.31,76.43,492176.0,69.0476,69.1199,68.9572,69.0657,492176.0
2020-01-22 09:30:00,76.58,77.1,76.55,76.97,146741.0,69.2012,69.6711,69.1741,69.5536,146741.0
2020-01-22 10:00:00,76.97,77.17,76.85,77.11,64624.0,69.5536,69.7344,69.4452,69.6801,64624.0
2020-01-22 10:30:00,77.11,77.14,76.53,76.59,209563.0,69.6801,69.7073,69.156,69.2102,209563.0
2020-01-22 11:00:00,76.57,76.66,76.33,76.61,82127.0,69.1922,69.2735,68.9753,69.2283,82127.0
2020-01-22 11:30:00,76.6,76.81,76.56,76.75,73763.0,69.2193,69.409,69.1831,69.3548,73763.0
2020-01-22 12:00:00,76.77,76.78,76.56,76.6,66534.0,69.3729,69.3819,69.1831,69.2193,66534.0
2020-01-22 12:30:00,76.59,76.66,76.51,76.55,33641.0,69.2102,69.2735,69.138,69.1741,33641.0
2020-01-22 13:00:00,76.55,76.63,76.48,76.58,49186.0,69.1741,69.2464,69.1108,69.2012,49186.0
2020-01-22 13:30:00,76.56,76.56,76.41,76.45,44009.0,69.1831,69.1831,69.0476,69.0837,44009.0
2020-01-22 14:00:00,76.46,76.53,76.44,76.46,44221.0,69.0928,69.156,69.0747,69.0928,44221.0
2020-01-22 14:30:00,76.44,76.46,76.27,76.33,61688.0,69.0747,69.0928,68.9211,68.9753,61688.0
2020-01-22 15:00:00,76.32,76.36,76.25,76.3,74613.0,68.9663,69.0024,68.903,68.9482,74613.0
2020-01-22 15:30:00,76.3,76.34,76.15,76.17,342144.0,68.9482,68.9843,68.8126,68.8307,342144.0
2020-01-23 09:30:00,75.71,75.79,75.23,75.55,108847.0,68.415,68.4873,67.9813,68.2705,108847.0
2020-01-23 10:00:00,75.57,75.89,75.57,75.78,72983.0,68.2885,68.5777,68.2885,68.4783,72983.0
2020-01-23 10:30:00,75.78,75.96,75.76,75.78,60550.0,68.4783,68.6409,68.4602,68.4783,60550.0
2020-01-23 11:00:00,75.77,75.79,75.61,75.63,38318.0,68.4693,68.4873,68.3247,68.3427,38318.0
2020-01-23 11:30:00,75.62,75.95,75.62,75.85,48502.0,68.3337,68.6319,68.3337,68.5415,48502.0
2020-01-23 12:00:00,75.85,76.01,75.85,75.96,31943.0,68.5415,68.6861,68.5415,68.6409,31943.0
2020-01-23 12:30:00,75.96,75.98,75.84,75.9,39144.0,68.6409,68.659,68.5325,68.5867,39144.0
2020-01-23 13:00:00,75.91,76.04,75.82,75.93,48012.0,68.5958,68.7132,68.5144,68.6138,48012.0
2020-01-23 13:30:00,75.93,76.04,75.91,75.98,57587.0,68.6138,68.7132,68.5958,68.659,57587.0
2020-01-23 14:00:00,75.98,76.13,75.95,76.06,57482.0,68.659,68.7946,68.6319,68.7313,57482.0
2020-01-23 14:30:00,76.05,76.21,76.04,76.19,50787.0,68.7223,68.8669,68.7132,68.8488,50787.0
2020-01-23 15:00:00,76.19,76.29,76.18,76.26,69103.0,68.8488,68.9392,68.8398,68.912,69103.0
2020-01-23 15:30:00,76.26,76.37,76.14,76.34,234114.0,68.912,69.0114,68.8036,68.9843,234114.0
2020-01-24 09:30:00,76.51,76.76,76.29,76.75,94396.0,69.138,69.3639,68.9392,69.3548,94396.0
2020-01-24 10:00:00,76.74,76.86,76.61,76.64,59860.0,69.3458,69.4542,69.2283,69.2554,59860.0
2020-01-24 10:30:00,76.62,76.7,76.49,76.59,41126.0,69.2374,69.3096,69.1199,69.2102,41126.0
2020-01-24 11:00:00,76.6,76.65,76.41,76.53,53576.0,69.2193,69.2645,69.0476,69.156,53576.0
2020-01-24 11:30:00,76.54,76.58,76.44,76.51,69885.0,69.1651,69.2012,69.0747,69.138,69885.0
2020-01-24 12:00:00,76.5,76.57,76.35,76.55,75627.0,69.1289,69.1922,68.9934,69.1741,75627.0
2020-01-24 12:30:00,76.55,76.71,76.46,76.55,88193.0,69.1741,69.3187,69.0928,69.1741,88193.0
2020-01-24 13:00:00,76.55,76.55,76.29,76.36,82831.0,69.1741,69.1741,68.9392,69.0024,82831.0
2020-01-24 13:30:00,76.37,76.5,76.33,76.48,81701.0,69.0114,69.1289,68.9753,69.1108,81701.0
2020-01-24 14:00:00,76.48,76.52,76.34,76.44,94062.0,69.1108,69.147,68.9843,69.0747,94062.0
2020-01-24 14:30:00,76.45,76.64,76.44,76.63,79306.0,69.0837,69.2554,69.0747,69.2464,79306.0
2020-01-24 15:00:00,76.64,76.75,76.55,76.71,93478.0,69.2554,69.3548,69.1741,69.3187,93478.0
2020-01-24 15:30:00,76.7,76.82,76.48,76.75,221324.0,69.3096,69.4181,69.1108,69.3548,221324.0
2020-01-27 09:30:00,75.77,76.29,75.49,76.09,230966.0,68.4693,68.9392,68.2162,68.7584,230966.0
2020-01-27 10:00:00,76.1,76.22,75.96,76.17,166729.0,68.7675,68.8759,68.6409,68.8307,166729.0
2020-01-27 10:30:00,76.18,76.22,75.86,75.97,75591.0,68.8398,68.8759,68.5506,68.65,75591.0
2020-01-27 11:00:00,75.97,76.1,75.89,76.04,70474.0,68.65,68.7675,68.5777,68.7132,70474.0
2020-01-27 11:30:00,76.05,76.15,75.89,75.89,69724.0,68.7223,68.8126,68.5777,68.5777,69724.0
2020-01-27 12:00:00,75.86,76.24,75.86,76.23,70344.0,68.5506,68.894,68.5506,68.8849,70344.0
2020-01-27 12:30:00,76.22,76.35,76.17,76.26,90876.0,68.8759,68.9934,68.8307,68.912,90876.0
2020-01-27 13:00:00,76.26,76.45,76.23,76.35,79314.0,68.912,69.0837,68.8849,68.9934,79314.0
2020-01-27 13:30:00,76.33,76.37,76.18,76.21,121725.0,68.9753,69.0114,68.8398,68.8669,121725.0
2020-01-27 14:00:00,76.2,76.25,76.11,76.23,66834.0,68.8578,68.903,68.7765,68.8849,66834.0
2020-01-27 14:30:00,76.24,76.29,76.06,76.09,106663.0,68.894,68.9392,68.7313,68.7584,106663.0
2020-01-27 15:00:00,76.08,76.2,75.93,75.94,103985.0,68.7494,68.8578,68.6138,68.6229,103985.0
2020-01-27 15:30:00,75.93,76.0,75.73,75.73,220513.0,68.6138,68.6771,68.4331,68.4331,220513.0
2020-01-28 09:30:00,76.07,76.44,75.89,76.44,101669.0,68.7403,69.0747,68.5777,69.0747,101669.0
2020-01-28 10:00:00,76.44,76.45,76.05,76.2,250868.0,69.0747,69.0837,68.7223,68.8578,250868.0
2020-01-28 10:30:00,76.21,76.39,76.13,76.19,148638.0,68.8669,69.0295,68.7946,68.8488,148638.0
2020-01-28 11:00:00,76.19,76.24,76.03,76.08,140289.0,68.8488,68.894,68.7042,68.7494,140289.0
2020-01-28 11:30:00,76.08,76.1,75.93,76.04,95755.0,68.7494,68.7675,68.6138,68.7132,95755.0
2020-01-28 12:00:00,76.03,76.35,75.96,76.24,282477.0,68.7042,68.9934,68.6409,68.894,282477.0
2020-01-28 12:30:00,76.25,76.4,76.23,76.3,485406.0,68.903,69.0386,68.8849,68.9482,485406.0
2020-01-28 13:00:00,76.31,76.41,76.24,76.37,137919.0,68.9572,69.0476,68.894,69.0114,137919.0
2020-01-28 13:30:00,76.36,76.5,76.19,76.47,128361.0,69.0024,69.1289,68.8488,69.1018,128361.0
2020-01-28 14:00:00,76.47,76.67,76.42,76.55,112497.0,69.1018,69.2825,69.0566,69.1741,112497.0
2020-01-28 14:30:00,76.56,76.73,76.55,76.59,97341.0,69.1831,69.3368,69.1741,69.2102,97341.0
2020-01-28 15:00:00,76.58,76.66,76.53,76.63,133254.0,69.2012,69.2735,69.156,69.2464,133254.0
2020-01-28 15:30:00,76.62,76.65,76.38,76.41,525227.0,69.2374,69.2645,69.0205,69.0476,525227.0
2020-01-29 09:30:00,80.2,80.81,78.28,79.51,635889.0,72.4724,73.0236,70.7374,71.8489,635889.0
2020-01-29 10:00:00,79.51,80.82,79.47,80.61,254484.0,71.8489,73.0327,71.8127,72.8429,254484.0
2020-01-29 10:30:00,80.64,81.14,80.64,81.13,221117.0,72.87,73.3218,72.87,73.3128,221117.0
2020-01-29 11:00:00,81.12,81.24,80.56,80.92,313355.0,73.3038,73.4122,72.7977,73.123,313355.0
2020-01-29 11:30:00,80.92,81.01,80.61,80.87,222624.0,73.123,73.2044,72.8429,73.0779,222624.0
2020-01-29 12:00:00,80.87,80.97,80.59,80.66,238767.0,73.0779,73.1682,72.8248,72.8881,238767.0
2020-01-29 12:30:00,80.66,80.67,80.43,80.57,314207.0,72.8881,72.8971,72.6802,72.8068,314207.0
2020-01-29 13:00:00,80.57,80.75,80.47,80.56,248399.0,72.8068,72.9694,72.7164,72.7977,248399.0
2020-01-29 13:30:00,80.56,80.67,80.33,80.49,307002.0,72.7977,72.8971,72.5899,72.7345,307002.0
2020-01-29 14:00:00,80.48,80.82,80.43,80.54,308614.0,72.7254,73.0327,72.6802,72.7796,308614.0
2020-01-29 14:30:00,80.56,80.56,80.37,80.48,276860.0,72.7977,72.7977,72.626,72.7254,276860.0
2020-01-29 15:00:00,80.48,80.69,80.34,80.65,312883.0,72.7254,72.9152,72.5989,72.879,312883.0
2020-01-29 15:30:00,80.65,81.0,80.6,80.79,600683.0,72.879,73.1953,72.8339,73.0056,600683.0
2020-01-30 09:30:00,79.74,80.73,78.95,80.45,218245.0,72.0567,72.9513,71.3429,72.6983,218245.0
2020-01-30 10:00:00,80.48,80.53,79.85,80.09,235549.0,72.7254,72.7706,72.1561,72.373,235549.0
2020-01-30 10:30:00,80.06,80.11,79.36,79.59,260564.0,72.3459,72.3911,71.7133,71.9212,260564.0
2020-01-30 11:00:00,79.59,80.33,79.58,80.31,117852.0,71.9212,72.5899,71.9121,72.5718,117852.0
2020-01-30 11:30:00,80.32,80.61,80.29,80.53,88917.0,72.5808,72.8429,72.5537,72.7706,88917.0
2020-01-30 12:00:00,80.52,80.54,80.37,80.44,95268.0,72.7616,72.7796,72.626,72.6893,95268.0
2020-01-30 12:30:00,80.44,80.65,80.28,80.65,130696.0,72.6893,72.879,72.5447,72.879,130696.0
2020-01-30 13:00:00,80.65,80.73,80.55,80.65,114995.0,72.879,72.9513,72.7887,72.879,114995.0
2020-01-30 13:30:00,80.65,80.75,80.57,80.61,111136.0,72.879,72.9694,72.8068,72.8429,111136.0
2020-01-30 14:00:00,80.62,80.94,80.52,80.92,154322.0,72.8519,73.1411,72.7616,73.123,154322.0
2020-01-30 14:30:00,80.92,81.08,80.68,81.02,228187.0,73.123,73.2676,72.9062,73.2134,228187.0
2020-01-30 15:00:00,81.03,81.48,81.02,81.33,338124.0,73.2224,73.6291,73.2134,73.4935,338124.0
2020-01-30 15:30:00,81.32,81.87,81.29,81.76,864533.0,73.4845,73.9815,73.4574,73.8821,864533.0
2020-01-31 09:30:00,81.53,82.29,81.17,82.09,382390.0,73.6743,74.361,73.3489,74.1803,382390.0
2020-01-31 10:00:00,82.1,82.15,81.78,81.9,388338.0,74.1893,74.2345,73.9002,74.0086,388338.0
2020-01-31 10:30:00,81.89,82.26,81.68,81.73,215414.0,73.9996,74.3339,73.8098,73.855,215414.0
2020-01-31 11:00:00,81.71,81.83,80.96,81.0,215490.0,73.8369,73.9454,73.1592,73.1953,215490.0
2020-01-31 11:30:00,81.0,81.27,80.89,81.19,146717.0,73.1953,73.4393,73.0959,73.367,146717.0
2020-01-31 12:00:00,81.18,81.25,80.86,80.95,190290.0,73.358,73.4212,73.0688,73.1501,190290.0
2020-01-31 12:30:00,80.95,81.0,80.68,80.75,155591.0,73.1501,73.1953,72.9062,72.9694,155591.0
2020-01-31 13:00:00,80.77,80.87,80.67,80.79,159944.0,72.9875,73.0779,72.8971,73.0056,159944.0
2020-01-31 13:30:00,80.8,81.13,80.49,81.1,304998.0,73.0146,73.3128,72.7345,73.2857,304998.0
2020-01-31 14:00:00,81.11,81.19,80.82,80.86,102405.0,73.2947,73.367,73.0327,73.0688,102405.0
2020-01-31 14:30:00,80.84,81.22,80.84,81.14,169820.0,73.0507,73.3941,73.0507,73.3218,169820.0
2020-01-31 15:00:00,81.14,81.21,80.81,80.89,146747.0,73.3218,73.3851,73.0236,73.0959,146747.0
2020-01-31 15:30:00,80.9,80.99,80.67,80.67,543734.0,73.105,73.1863,72.8971,72.8971,543734.0
2020-02-03 09:30:00,81.13,81.94,81.02,81.83,147339.0,73.3128,74.0448,73.2134,73.9454,147339.0
2020-02-03 10:00:00,81.83,82.07,81.64,81.84,90628.0,73.9454,74.1622,73.7737,73.9544,90628.0
2020-02-03 10:30:00,81.84,81.97,81.58,81.69,72282.0,73.9544,74.0719,73.7194,73.8188,72282.0
2020-02-03 11:00:00,81.7,81.93,81.58,81.8,83546.0,73.8279,74.0357,73.7194,73.9182,83546.0
2020-02-03 11:30:00,81.82,81.82,81.36,81.56,66285.0,73.9363,73.9363,73.5206,73.7014,66285.0
2020-02-03 12:00:00,81.56,81.73,81.38,81.7,69485.0,73.7014,73.855,73.5387,73.8279,69485.0
2020-02-03 12:30:00,81.7,81.74,81.48,81.54,62390.0,73.8279,73.864,73.6291,73.6833,62390.0
2020-02-03 13:00:00,81.54,81.58,81.38,81.4,54581.0,73.6833,73.7194,73.5387,73.5568,54581.0
2020-02-03 13:30:00,81.38,81.45,81.23,81.33,57607.0,73.5387,73.602,73.4032,73.4935,57607.0
2020-02-03 14:00:00,81.32,81.32,80.94,81.22,102658.0,73.4845,73.4845,73.1411,73.3941,102658.0
2020-02-03 14:30:00,81.21,81.24,80.87,80.89,157778.0,73.3851,73.4122,73.0779,73.0959,157778.0
2020-02-03 15:00:00,80.9,80.95,80.66,80.8,299479.0,73.105,73.1501,72.8881,73.0146,299479.0
2020-02-03 15:30:00,80.8,80.8,80.35,80.57,528375.0,73.0146,73.0146,72.608,72.8068,528375.0
2020-02-04 09:30:00,81.31,81.63,80.79,81.25,156436.0,73.4755,73.7646,73.0056,73.4212,156436.0
2020-02-04 10:00:00,81.25,81.31,81.13,81.29,46037.0,73.4212,73.4755,73.3128,73.4574,46037.0
2020-02-04 10:30:00,81.3,81.44,81.12,81.19,62213.0,73.4664,73.5929,73.3038,73.367,62213.0
2020-02-04 11:00:00,81.2,81.21,80.83,80.88,230318.0,73.3761,73.3851,73.0417,73.0869,230318.0
2020-02-04 11:30:00,80.89,81.06,80.72,80.87,63150.0,73.0959,73.2495,72.9423,73.0779,63150.0
2020-02-04 12:00:00,80.88,81.1,80.86,81.0,44345.0,73.0869,73.2857,73.0688,73.1953,44345.0
2020-02-04 12:30:00,81.0,81.06,80.76,80.92,54965.0,73.1953,73.2495,72.9784,73.123,54965.0
2020-02-04 13:00:00,80.91,80.96,80.6,80.64,59988.0,73.114,73.1592,72.8339,72.87,59988.0
2020-02-04 13:30:00,80.65,80.91,80.64,80.9,45026.0,72.879,73.114,72.87,73.105,45026.0
2020-02-04 14:00:00,80.91,81.12,80.88,80.9,48469.0,73.114,73.3038,73.0869,73.105,48469.0
2020-02-04 14:30:00,80.89,81.22,80.88,81.15,91516.0,73.0959,73.3941,73.0869,73.3309,91516.0
2020-02-04 15:00:00,81.14,81.16,80.98,81.09,89093.0,73.3218,73.3399,73.1773,73.2767,89093.0
2020-02-04 15:30:00,81.09,81.25,80.9,80.92,333869.0,73.2767,73.4212,73.105,73.123,333869.0
2020-02-05 09:30:00,81.6,82.15,81.37,82.15,136710.0,73.7375,74.2345,73.5297,74.2345,136710.0
2020-02-05 10:00:00,82.12,82.2,81.73,81.76,84737.0,74.2074,74.2797,73.855,73.8821,84737.0
2020-02-05 10:30:00,81.76,82.39,81.74,82.28,100028.0,73.8821,74.4514,73.864,74.352,100028.0
2020-02-05 11:00:00,82.3,82.3,82.02,82.26,72535.0,74.3701,74.3701,74.117,74.3339,72535.0
2020-02-05 11:30:00,82.25,82.34,82.12,82.27,64391.0,74.3249,74.4062,74.2074,74.343,64391.0
2020-02-05 12:00:00,82.27,82.39,82.2,82.27,44582.0,74.343,74.4514,74.2797,74.343,44582.0
2020-02-05 12:30:00,82.27,82.39,82.23,82.29,38019.0,74.343,74.4514,74.3068,74.361,38019.0
2020-02-05 13:00:00,82.27,82.45,82.2,82.43,124298.0,74.343,74.5056,74.2797,74.4875,124298.0
2020-02-05 13:30:00,82.44,82.56,82.35,82.44,76890.0,74.4966,74.605,74.4152,74.4966,76890.0
2020-02-05 14:00:00,82.42,82.5,82.27,82.46,61813.0,74.4785,74.5508,74.343,74.5146,61813.0
2020-02-05 14:30:00,82.45,82.59,82.44,82.59,79021.0,74.5056,74.6321,74.4966,74.6321,79021.0
2020-02-05 15:00:00,82.59,82.84,82.58,82.82,81852.0,74.6321,74.858,74.6231,74.84,81852.0
2020-02-05 15:30:00,82.83,83.0,82.73,83.0,333718.0,74.849,75.0026,74.7586,75.0026,333718.0
2020-02-06 09:30:00,83.03,83.17,82.73,83.12,307480.0,75.0297,75.1562,74.7586,75.1111,307480.0
2020-02-06 10:00:00,83.1,83.54,83.1,83.5,122305.0,75.093,75.4906,75.093,75.4544,122305.0
2020-02-06 10:30:00,83.5,83.56,83.37,83.53,233453.0,75.4544,75.5087,75.337,75.4815,233453.0
2020-02-06 11:00:00,83.53,83.77,83.5,83.52,136060.0,75.4815,75.6984,75.4544,75.4725,136060.0
2020-02-06 11:30:00,83.52,83.56,83.32,83.33,229565.0,75.4725,75.5087,75.2918,75.3008,229565.0
2020-02-06 12:00:00,83.31,83.44,83.23,83.41,102930.0,75.2827,75.4002,75.2105,75.3731,102930.0
2020-02-06 12:30:00,83.4,83.42,83.07,83.08,80657.0,75.3641,75.3821,75.0659,75.0749,80657.0
2020-02-06 13:00:00,83.08,83.15,83.01,83.12,73645.0,75.0749,75.1382,75.0117,75.1111,73645.0
2020-02-06 13:30:00,83.13,83.17,83.05,83.11,69915.0,75.1201,75.1562,75.0478,75.102,69915.0
2020-02-06 14:00:00,83.11,83.22,83.0,83.2,126493.0,75.102,75.2014,75.0026,75.1833,126493.0
2020-02-06 14:30:00,83.22,83.25,83.02,83.06,92624.0,75.2014,75.2285,75.0207,75.0568,92624.0
2020-02-06 15:00:00,83.06,83.14,83.0,83.1,104494.0,75.0568,75.1291,75.0026,75.093,104494.0
2020-02-06 15:30:00,83.11,83.16,83.0,83.08,326241.0,75.102,75.1472,75.0026,75.0749,326241.0
2020-02-07 09:30:00,83.0,83.2,82.67,83.06,189092.0,75.0026,75.1833,74.7044,75.0568,189092.0
2020-02-07 10:00:00,83.06,83.23,82.93,83.19,93139.0,75.0568,75.2105,74.9394,75.1743,93139.0
2020-02-07 10:30:00,83.2,83.32,83.11,83.27,45468.0,75.1833,75.2918,75.102,75.2466,45468.0
2020-02-07 11:00:00,83.25,83.5,83.2,83.46,91685.0,75.2285,75.4544,75.1833,75.4183,91685.0
2020-02-07 11:30:00,83.47,83.57,83.41,83.52,81032.0,75.4273,75.5177,75.3731,75.4725,81032.0
2020-02-07 12:00:00,83.53,83.66,83.5,83.54,141153.0,75.4815,75.599,75.4544,75.4906,141153.0
2020-02-07 12:30:00,83.54,83.63,83.52,83.61,56520.0,75.4906,75.5719,75.4725,75.5538,56520.0
2020-02-07 13:00:00,83.61,83.62,83.52,83.62,82678.0,75.5538,75.5629,75.4725,75.5629,82678.0
2020-02-07 13:30:00,83.62,83.65,83.39,83.41,82383.0,75.5629,75.59,75.355,75.3731,82383.0
2020-02-07 14:00:00,83.41,83.44,83.31,83.39,73476.0,75.3731,75.4002,75.2827,75.355,73476.0
2020-02-07 14:30:00,83.41,83.44,83.19,83.37,90388.0,75.3731,75.4002,75.1743,75.337,90388.0
2020-02-07 15:00:00,83.37,83.64,83.37,83.57,117631.0,75.337,75.5809,75.337,75.5177,117631.0
2020-02-07 15:30:00,83.56,83.61,83.24,83.26,353087.0,75.5087,75.5538,75.2195,75.2376,353087.0
2020-02-10 09:30:00,83.28,83.75,83.26,83.57,115704.0,75.2556,75.6804,75.2376,75.5177,115704.0
2020-02-10 10:00:00,83.56,83.68,83.48,83.5,50709.0,75.5087,75.6171,75.4364,75.4544,50709.0
2020-02-10 10:30:00,83.49,83.65,83.46,83.56,57458.0,75.4454,75.59,75.4183,75.5087,57458.0
2020-02-10 11:00:00,83.57,83.68,83.54,83.61,42469.0,75.5177,75.6171,75.4906,75.5538,42469.0
2020-02-10 11:30:00,83.59,83.59,83.2,83.27,52670.0,75.5358,75.5358,75.1833,75.2466,52670.0
2020-02-10 12:00:00,83.26,83.41,83.23,83.4,55602.0,75.2376,75.3731,75.2105,75.3641,55602.0
2020-02-10 12:30:00,83.39,83.4,83.33,83.36,56010.0,75.355,75.3641,75.3008,75.3279,56010.0
2020-02-10 13:00:00,83.37,83.4,83.29,83.31,40971.0,75.337,75.3641,75.2647,75.2827,40971.0
2020-02-10 13:30:00,83.31,83.49,83.3,83.48,103754.0,75.2827,75.4454,75.2737,75.4364,103754.0
2020-02-10 14:00:00,83.47,83.47,83.26,83.28,51946.0,75.4273,75.4273,75.2376,75.2556,51946.0
2020-02-10 14:30:00,83.27,83.31,83.21,83.3,65696.0,75.2466,75.2827,75.1924,75.2737,65696.0
2020-02-10 15:00:00,83.29,83.47,83.28,83.42,99993.0,75.2647,75.4273,75.2556,75.3821,99993.0
2020-02-10 15:30:00,83.42,83.61,83.28,83.61,267360.0,75.3821,75.5538,75.2556,75.5538,267360.0
2020-02-11 09:30:00,83.6,83.69,83.33,83.51,144774.0,75.5448,75.6261,75.3008,75.4635,144774.0
2020-02-11 10:00:00,83.51,83.77,83.4,83.76,117933.0,75.4635,75.6984,75.3641,75.6894,117933.0
2020-02-11 10:30:00,83.77,84.0,83.65,83.75,134605.0,75.6984,75.9063,75.59,75.6804,134605.0
2020-02-11 11:00:00,83.72,83.84,83.51,83.56,55990.0,75.6532,75.7617,75.4635,75.5087,55990.0
2020-02-11 11:30:00,83.54,83.89,83.49,83.89,84611.0,75.4906,75.8069,75.4454,75.8069,84611.0
2020-02-11 12:00:00,83.89,84.04,83.79,84.04,63138.0,75.8069,75.9424,75.7165,75.9424,63138.0
2020-02-11 12:30:00,84.03,84.06,83.94,84.01,55639.0,75.9334,75.9605,75.852,75.9153,55639.0
2020-02-11 13:00:00,84.0,84.06,83.98,84.04,49969.0,75.9063,75.9605,75.8882,75.9424,49969.0
2020-02-11 13:30:00,84.05,84.06,83.89,83.95,137139.0,75.9514,75.9605,75.8069,75.8611,137139.0
2020-02-11 14:00:00,83.95,83.98,83.72,83.79,69834.0,75.8611,75.8882,75.6532,75.7165,69834.0
2020-02-11 14:30:00,83.8,83.92,83.74,83.75,77417.0,75.7255,75.834,75.6713,75.6804,77417.0
2020-02-11 15:00:00,83.75,83.79,83.54,83.65,143814.0,75.6804,75.7165,75.4906,75.59,143814.0
2020-02-11 15:30:00,83.65,83.87,83.49,83.65,493673.0,75.59,75.7888,75.4454,75.59,493673.0
2020-02-12 09:30:00,83.8,83.83,83.28,83.4,148821.0,75.7255,75.7526,75.2556,75.3641,148821.0
2020-02-12 10:00:00,83.41,83.46,83.0,83.07,267543.0,75.3731,75.4183,75.0026,75.0659,267543.0
2020-02-12 10:30:00,83.07,83.13,82.93,83.09,92283.0,75.0659,75.1201,74.9394,75.0839,92283.0
2020-02-12 11:00:00,83.09,83.16,83.04,83.14,110437.0,75.0839,75.1472,75.0388,75.1291,110437.0
2020-02-12 11:30:00,83.13,83.14,82.63,82.63,212780.0,75.1201,75.1291,74.6683,74.6683,212780.0
2020-02-12 12:00:00,82.62,82.79,82.39,82.45,241296.0,74.6592,74.8129,74.4514,74.5056,241296.0
2020-02-12 12:30:00,82.45,82.57,82.39,82.56,196678.0,74.5056,74.614,74.4514,74.605,196678.0
2020-02-12 13:00:00,82.56,82.57,82.12,82.39,193999.0,74.605,74.614,74.2074,74.4514,193999.0
2020-02-12 13:30:00,82.38,82.64,82.34,82.56,86828.0,74.4424,74.6773,74.4062,74.605,86828.0
2020-02-12 14:00:00,82.56,82.72,82.47,82.69,76788.0,74.605,74.7496,74.5237,74.7225,76788.0
2020-02-12 14:30:00,82.68,83.09,82.67,82.97,90314.0,74.7134,75.0839,74.7044,74.9755,90314.0
2020-02-12 15:00:00,82.97,83.03,82.77,82.96,104763.0,74.9755,75.0297,74.7948,74.9665,104763.0
2020-02-12 15:30:00,82.96,83.25,82.87,83.24,327963.0,74.9665,75.2285,74.8851,75.2195,327963.0
2020-02-13 09:30:00,83.2,83.44,82.9,82.95,57486.0,75.1833,75.4002,74.9123,74.9574,57486.0
2020-02-13 10:00:00,82.94,83.21,82.85,83.08,56072.0,74.9484,75.1924,74.8671,75.0749,56072.0
2020-02-13 10:30:00,83.07,83.4,83.02,83.4,56018.0,75.0659,75.3641,75.0207,75.3641,56018.0
2020-02-13 11:00:00,83.41,83.45,83.3,83.38,44888.0,75.3731,75.4093,75.2737,75.346,44888.0
2020-02-13 11:30:00,83.41,83.42,83.16,83.3,48674.0,75.3731,75.3821,75.1472,75.2737,48674.0
2020-02-13 12:00:00,83.29,83.4,83.25,83.4,37472.0,75.2647,75.3641,75.2285,75.3641,37472.0
2020-02-13 12:30:00,83.41,83.66,83.41,83.56,32246.0,75.3731,75.599,75.3731,75.5087,32246.0
2020-02-13 13:00:00,83.56,83.7,83.53,83.7,27071.0,75.5087,75.6352,75.4815,75.6352,27071.0
2020-02-13 13:30:00,83.71,83.87,83.7,83.77,35214.0,75.6442,75.7888,75.6352,75.6984,35214.0
2020-02-13 14:00:00,83.77,83.88,83.69,83.82,82157.0,75.6984,75.7978,75.6261,75.7436,82157.0
2020-02-13 14:30:00,83.82,83.87,83.79,83.83,40288.0,75.7436,75.7888,75.7165,75.7526,40288.0
2020-02-13 15:00:00,83.84,83.89,83.7,83.8,54833.0,75.7617,75.8069,75.6352,75.7255,54833.0
2020-02-13 15:30:00,83.79,83.95,83.71,83.88,130437.0,75.7165,75.8611,75.6442,75.7978,130437.0
2020-02-14 09:30:00,83.86,84.09,83.64,84.06,88802.0,75.7798,75.9876,75.5809,75.9605,88802.0
2020-02-14 10:00:00,84.03,84.04,83.62,83.73,77953.0,75.9334,75.9424,75.5629,75.6623,77953.0
2020-02-14 10:30:00,83.73,83.77,83.43,83.6,74008.0,75.6623,75.6984,75.3912,75.5448,74008.0
2020-02-14 11:00:00,83.61,83.77,83.55,83.69,40489.0,75.5538,75.6984,75.4996,75.6261,40489.0
2020-02-14 11:30:00,83.67,83.84,83.67,83.78,35612.0,75.6081,75.7617,75.6081,75.7075,35612.0
2020-02-14 12:00:00,83.79,83.89,83.72,83.85,40573.0,75.7165,75.8069,75.6532,75.7707,40573.0
2020-02-14 12:30:00,83.85,84.02,83.84,83.84,45253.0,75.7707,75.9243,75.7617,75.7617,45253.0
2020-02-14 13:00:00,83.85,83.92,83.68,83.68,57661.0,75.7707,75.834,75.6171,75.6171,57661.0
2020-02-14 13:30:00,83.68,83.79,83.58,83.64,49727.0,75.6171,75.7165,75.5267,75.5809,49727.0
2020-02-14 14:00:00,83.65,83.68,83.33,83.58,66323.0,75.59,75.6171,75.3008,75.5267,66323.0
2020-02-14 14:30:00,83.57,83.69,83.52,83.61,103314.0,75.5177,75.6261,75.4725,75.5538,103314.0
2020-02-14 15:00:00,83.62,83.62,83.47,83.53,71027.0,75.5629,75.5629,75.4273,75.4815,71027.0
2020-02-14 15:30:00,83.52,83.78,83.5,83.77,291993.0,75.4725,75.7075,75.4544,75.6984,291993.0
2020-02-18 09:30:00,83.78,84.01,83.41,83.88,149382.0,75.7075,75.9153,75.3731,75.7978,149382.0
2020-02-18 10:00:00,83.86,84.2,83.81,83.89,84955.0,75.7798,76.087,75.7346,75.8069,84955.0
2020-02-18 10:30:00,83.86,83.99,83.7,83.7,108086.0,75.7798,75.8972,75.6352,75.6352,108086.0
2020-02-18 11:00:00,83.7,83.72,83.34,83.39,104153.0,75.6352,75.6532,75.3099,75.355,104153.0
2020-02-18 11:30:00,83.38,83.42,83.08,83.09,97200.0,75.346,75.3821,75.0749,75.0839,97200.0
2020-02-18 12:00:00,83.1,83.19,83.0,83.14,146944.0,75.093,75.1743,75.0026,75.1291,146944.0
2020-02-18 12:30:00,83.15,83.38,83.15,83.28,156648.0,75.1382,75.346,75.1382,75.2556,156648.0
2020-02-18 13:00:00,83.28,83.37,83.12,83.3,303890.0,75.2556,75.337,75.1111,75.2737,303890.0
2020-02-18 13:30:00,83.31,83.48,83.28,83.4,174415.0,75.2827,75.4364,75.2556,75.3641,174415.0
2020-02-18 14:00:00,83.41,83.52,83.32,83.51,86345.0,75.3731,75.4725,75.2918,75.4635,86345.0
2020-02-18 14:30:00,83.51,83.52,83.34,83.4,66450.0,75.4635,75.4725,75.3099,75.3641,66450.0
2020-02-18 15:00:00,83.42,83.46,83.35,83.39,111075.0,75.3821,75.4183,75.3189,75.355,111075.0
2020-02-18 15:30:00,83.39,83.41,83.27,83.37,353926.0,75.355,75.3731,75.2466,75.337,353926.0
2020-02-19 09:30:00,81.75,83.3,81.73,82.09,578298.0,73.8731,75.2737,73.855,74.1803,578298.0
2020-02-19 10:00:00,82.09,82.1,81.61,81.88,773396.0,74.1803,74.1893,73.7465,73.9905,773396.0
2020-02-19 10:30:00,81.86,81.88,81.48,81.71,447262.0,73.9725,73.9905,73.6291,73.8369,447262.0
2020-02-19 11:00:00,81.73,82.0,81.71,81.84,215534.0,73.855,74.099,73.8369,73.9544,215534.0
2020-02-19 11:30:00,81.84,82.0,81.67,81.67,144723.0,73.9544,74.099,73.8008,73.8008,144723.0
2020-02-19 12:00:00,81.68,81.72,81.56,81.56,65168.0,73.8098,73.8459,73.7014,73.7014,65168.0
2020-02-19 12:30:00,81.55,81.57,81.25,81.28,98360.0,73.6923,73.7104,73.4212,73.4483,98360.0
2020-02-19 13:00:00,81.28,81.52,81.22,81.3,119110.0,73.4483,73.6652,73.3941,73.4664,119110.0
2020-02-19 13:30:00,81.3,81.39,80.99,81.07,117165.0,73.4664,73.5477,73.1863,73.2586,117165.0
2020-02-19 14:00:00,81.02,81.39,81.01,81.36,94282.0,73.2134,73.5477,73.2044,73.5206,94282.0
2020-02-19 14:30:00,81.36,81.7,81.34,81.41,155842.0,73.5206,73.8279,73.5026,73.5658,155842.0
2020-02-19 15:00:00,81.42,81.59,81.39,81.54,99058.0,73.5749,73.7285,73.5477,73.6833,99058.0
2020-02-19 15:30:00,81.52,81.58,81.38,81.4,348293.0,73.6652,73.7194,73.5387,73.5568,348293.0
2020-02-20 09:30:00,80.72,81.24,80.52,81.13,198582.0,72.9423,73.4122,72.7616,73.3128,198582.0
2020-02-20 10:00:00,81.14,81.41,81.12,81.25,112061.0,73.3218,73.5658,73.3038,73.4212,112061.0
2020-02-20 10:30:00,81.25,81.61,81.18,81.43,98913.0,73.4212,73.7465,73.358,73.5839,98913.0
2020-02-20 11:00:00,81.45,81.48,81.12,81.12,107462.0,73.602,73.6291,73.3038,73.3038,107462.0
2020-02-20 11:30:00,81.13,81.17,80.68,80.9,93803.0,73.3128,73.3489,72.9062,73.105,93803.0
2020-02-20 12:00:00,80.88,81.0,80.8,80.91,119608.0,73.0869,73.1953,73.0146,73.114,119608.0
2020-02-20 12:30:00,80.93,81.3,80.89,81.3,79088.0,73.1321,73.4664,73.0959,73.4664,79088.0
2020-02-20 13:00:00,81.29,81.47,81.22,81.38,55529.0,73.4574,73.62,73.3941,73.5387,55529.0
2020-02-20 13:30:00,81.38,81.41,81.21,81.25,53137.0,73.5387,73.5658,73.3851,73.4212,53137.0
2020-02-20 14:00:00,81.26,81.41,81.26,81.32,58918.0,73.4303,73.5658,73.4303,73.4845,58918.0
2020-02-20 14:30:00,81.33,81.54,81.3,81.36,63731.0,73.4935,73.6833,73.4664,73.5206,63731.0
2020-02-20 15:00:00,81.36,81.41,81.17,81.2,144133.0,73.5206,73.5658,73.3489,73.3761,144133.0
2020-02-20 15:30:00,81.21,81.28,80.7,80.84,601933.0,73.3851,73.4483,72.9242,73.0507,601933.0
2020-02-21 09:30:00,80.62,81.06,80.31,80.67,227293.0,72.8519,73.2495,72.5718,72.8971,227293.0
2020-02-21 10:00:00,80.62,80.81,80.44,80.7,72003.0,72.8519,73.0236,72.6893,72.9242,72003.0
2020-02-21 10:30:00,80.68,80.72,80.37,80.46,62807.0,72.9062,72.9423,72.626,72.7074,62807.0
2020-02-21 11:00:00,80.48,80.65,80.26,80.65,82410.0,72.7254,72.879,72.5266,72.879,82410.0
2020-02-21 11:30:00,80.67,81.01,80.66,80.9,88419.0,72.8971,73.2044,72.8881,73.105,88419.0
2020-02-21 12:00:00,80.89,81.15,80.89,81.15,167855.0,73.0959,73.3309,73.0959,73.3309,167855.0
2020-02-21 12:30:00,81.15,81.37,81.12,81.34,98308.0,73.3309,73.5297,73.3038,73.5026,98308.0
2020-02-21 13:00:00,81.34,81.35,81.01,81.06,67631.0,73.5026,73.5116,73.2044,73.2495,67631.0
2020-02-21 13:30:00,81.07,81.32,81.0,81.31,97316.0,73.2586,73.4845,73.1953,73.4755,97316.0
2020-02-21 14:00:00,81.31,81.72,81.3,81.68,140240.0,73.4755,73.8459,73.4664,73.8098,140240.0
2020-02-21 14:30:00,81.68,81.71,81.31,81.33,76935.0,73.8098,73.8369,73.4755,73.4935,76935.0
2020-02-21 15:00:00,81.35,81.45,81.28,81.36,79076.0,73.5116,73.602,73.4483,73.5206,79076.0
2020-02-21 15:30:00,81.38,81.56,81.25,81.46,342654.0,73.5387,73.7014,73.4212,73.611,342654.0
2020-02-24 09:30:00,80.15,80.87,79.71,80.49,138210.0,72.4272,73.0779,72.0296,72.7345,138210.0
2020-02-24 10:00:00,80.51,80.6,80.26,80.39,95223.0,72.7525,72.8339,72.5266,72.6441,95223.0
2020-02-24 10:30:00,80.37,80.8,80.29,80.79,214420.0,72.626,73.0146,72.5537,73.0056,214420.0
2020-02-24 11:00:00,80.77,80.78,80.55,80.76,69433.0,72.9875,72.9965,72.7887,72.9784,69433.0
2020-02-24 11:30:00,80.75,80.78,80.51,80.71,222653.0,72.9694,72.9965,72.7525,72.9333,222653.0
2020-02-24 12:00:00,80.66,80.72,80.28,80.37,128287.0,72.8881,72.9423,72.5447,72.626,128287.0
2020-02-24 12:30:00,80.33,80.64,80.28,80.44,424851.0,72.5899,72.87,72.5447,72.6893,424851.0
2020-02-24 13:00:00,80.43,80.43,79.9,80.21,83906.0,72.6802,72.6802,72.2013,72.4814,83906.0
2020-02-24 13:30:00,80.17,80.45,80.12,80.45,46644.0,72.4453,72.6983,72.4001,72.6983,46644.0
2020-02-24 14:00:00,80.42,80.82,80.33,80.78,186493.0,72.6712,73.0327,72.5899,72.9965,186493.0
2020-02-24 14:30:00,80.79,81.16,80.69,81.16,439821.0,73.0056,73.3399,72.9152,73.3399,439821.0
2020-02-24 15:00:00,81.16,81.25,80.98,81.04,178068.0,73.3399,73.4212,73.1773,73.2315,178068.0
2020-02-24 15:30:00,81.05,81.21,80.77,80.97,571119.0,73.2405,73.3851,72.9875,73.1682,571119.0
2020-02-25 09:30:00,80.93,80.97,80.47,80.81,104048.0,73.1321,73.1682,72.7164,73.0236,104048.0
2020-02-25 10:00:00,80.74,81.03,80.2,80.22,95887.0,72.9604,73.2224,72.4724,72.4905,95887.0
2020-02-25 10:30:00,80.26,80.65,80.15,80.55,149715.0,72.5266,72.879,72.4272,72.7887,149715.0
2020-02-25 11:00:00,80.56,80.96,80.42,80.81,372283.0,72.7977,73.1592,72.6712,73.0236,372283.0
2020-02-25 11:30:00,80.78,81.03,80.65,80.77,125288.0,72.9965,73.2224,72.879,72.9875,125288.0
2020-02-25 12:00:00,80.8,80.9,80.58,80.61,79413.0,73.0146,73.105,72.8158,72.8429,79413.0
2020-02-25 12:30:00,80.6,80.79,80.29,80.36,125855.0,72.8339,73.0056,72.5537,72.617,125855.0
2020-02-25 13:00:00,80.35,80.44,79.9,79.91,123376.0,72.608,72.6893,72.2013,72.2104,123376.0
2020-02-25 13:30:00,79.91,80.07,79.74,79.98,211393.0,72.2104,72.3549,72.0567,72.2736,211393.0
2020-02-25 14:00:00,79.97,80.04,79.58,79.77,384747.0,72.2646,72.3278,71.9121,72.0838,384747.0
2020-02-25 14:30:00,79.77,80.18,79.69,80.01,273061.0,72.0838,72.4543,72.0115,72.3007,273061.0
2020-02-25 15:00:00,80.06,80.23,79.79,80.03,384197.0,72.3459,72.4995,72.1019,72.3188,384197.0
2020-02-25 15:30:00,80.0,80.36,79.79,79.99,816952.0,72.2917,72.617,72.1019,72.2826,816952.0
2020-02-26 09:30:00,80.41,81.21,80.21,80.86,163289.0,72.6622,73.3851,72.4814,73.0688,163289.0
2020-02-26 10:00:00,80.83,81.27,80.75,81.08,141817.0,73.0417,73.4393,72.9694,73.2676,141817.0
2020-02-26 10:30:00,81.13,81.53,81.08,81.16,66803.0,73.3128,73.6743,73.2676,73.3399,66803.0
2020-02-26 11:00:00,81.13,81.18,80.84,81.04,79827.0,73.3128,73.358,73.0507,73.2315,79827.0
2020-02-26 11:30:00,81.02,81.02,80.38,80.49,85135.0,73.2134,73.2134,72.6351,72.7345,85135.0
2020-02-26 12:00:00,80.48,80.56,79.85,80.26,112402.0,72.7254,72.7977,72.1561,72.5266,112402.0
2020-02-26 12:30:00,80.28,80.58,80.12,80.24,62277.0,72.5447,72.8158,72.4001,72.5086,62277.0
2020-02-26 13:00:00,80.27,80.33,80.09,80.27,76127.0,72.5357,72.5899,72.373,72.5357,76127.0
2020-02-26 13:30:00,80.26,80.26,79.6,79.6,144984.0,72.5266,72.5266,71.9302,71.9302,144984.0
2020-02-26 14:00:00,79.62,80.11,79.53,79.85,125129.0,71.9483,72.3911,71.867,72.1561,125129.0
2020-02-26 14:30:00,79.86,79.93,79.55,79.58,113882.0,72.1652,72.2284,71.885,71.9121,113882.0
2020-02-26 15:00:00,79.58,79.97,79.52,79.64,192382.0,71.9121,72.2646,71.8579,71.9664,192382.0
2020-02-26 15:30:00,79.65,79.95,79.46,79.64,677944.0,71.9754,72.2465,71.8037,71.9664,677944.0
2020-02-27 09:30:00,79.14,79.91,78.41,79.44,162233.0,71.5145,72.2104,70.8549,71.7856,162233.0
2020-02-27 10:00:00,79.45,79.58,78.39,78.4,161449.0,71.7947,71.9121,70.8368,70.8458,161449.0
2020-02-27 10:30:00,78.42,78.54,77.85,78.54,113198.0,70.8639,70.9724,70.3488,70.9724,113198.0
2020-02-27 11:00:00,78.54,78.73,78.09,78.26,113488.0,70.9724,71.144,70.5657,70.7193,113488.0
2020-02-27 11:30:00,78.24,78.34,77.65,78.27,134302.0,70.7013,70.7916,70.1681,70.7284,134302.0
2020-02-27 12:00:00,78.21,78.83,78.13,78.55,96716.0,70.6742,71.2344,70.6019,70.9814,96716.0
2020-02-27 12:30:00,78.53,78.97,78.5,78.71,92874.0,70.9633,71.3609,70.9362,71.126,92874.0
2020-02-27 13:00:00,78.7,79.15,78.6,78.65,72224.0,71.1169,71.5236,71.0266,71.0718,72224.0
2020-02-27 13:30:00,78.64,78.74,77.86,78.12,99522.0,71.0627,71.1531,70.3579,70.5928,99522.0
2020-02-27 14:00:00,78.06,78.35,77.99,78.27,137357.0,70.5386,70.8007,70.4753,70.7284,137357.0
2020-02-27 14:30:00,78.24,78.24,77.69,77.87,119197.0,70.7013,70.7013,70.2043,70.3669,119197.0
2020-02-27 15:00:00,77.87,78.03,77.6,77.63,150728.0,70.3669,70.5115,70.1229,70.15,150728.0
2020-02-27 15:30:00,77.62,77.68,76.23,76.23,506348.0,70.141,70.1952,68.8849,68.8849,506348.0
2020-02-28 09:30:00,74.88,75.93,73.11,73.38,347348.0,67.665,68.6138,66.0656,66.3095,347348.0
2020-02-28 10:00:00,73.33,73.71,72.67,72.97,344299.0,66.2644,66.6077,65.668,65.939,344299.0
2020-02-28 10:30:00,72.98,73.88,72.91,73.61,320342.0,65.9481,66.7614,65.8848,66.5174,320342.0
2020-02-28 11:00:00,73.6,73.66,72.65,73.48,358966.0,66.5083,66.5626,65.6499,66.3999,358966.0
2020-02-28 11:30:00,73.48,74.47,73.37,73.67,203482.0,66.3999,67.2945,66.3005,66.5716,203482.0
2020-02-28 12:00:00,73.64,74.05,73.29,74.0,211493.0,66.5445,66.915,66.2282,66.8698,211493.0
2020-02-28 12:30:00,74.03,74.27,73.17,73.9,177917.0,66.8969,67.1138,66.1198,66.7794,177917.0
2020-02-28 13:00:00,73.93,73.99,73.18,73.25,187725.0,66.8065,66.8608,66.1288,66.1921,187725.0
2020-02-28 13:30:00,73.22,73.27,72.49,72.8,141794.0,66.165,66.2101,65.5053,65.7854,141794.0
2020-02-28 14:00:00,72.75,72.78,72.02,72.65,166223.0,65.7402,65.7674,65.0806,65.6499,166223.0
2020-02-28 14:30:00,72.65,73.49,72.58,73.0,228454.0,65.6499,66.4089,65.5866,65.9662,228454.0
2020-02-28 15:00:00,73.04,73.22,72.12,72.12,329655.0,66.0023,66.165,65.1709,65.1709,329655.0
2020-02-28 15:30:00,72.08,73.23,71.65,73.23,935752.0,65.1348,66.174,64.7462,66.174,935752.0
2020-03-02 09:30:00,73.6,74.9,73.59,74.53,308716.0,66.5083,67.6831,66.4993,67.3487,308716.0
2020-03-02 10:00:00,74.54,75.4,74.04,75.4,243204.0,67.3578,68.1349,66.9059,68.1349,243204.0
2020-03-02 10:30:00,75.45,76.23,75.05,75.69,222525.0,68.1801,68.8849,67.8186,68.397,222525.0
2020-03-02 11:00:00,75.66,76.53,75.58,76.37,154601.0,68.3699,69.156,68.2976,69.0114,154601.0
2020-03-02 11:30:00,76.39,76.99,76.28,76.91,123820.0,69.0295,69.5717,68.9301,69.4994,123820.0
2020-03-02 12:00:00,76.93,77.11,76.38,76.73,180347.0,69.5175,69.6801,69.0205,69.3368,180347.0
2020-03-02 12:30:00,76.78,77.22,76.78,77.08,180500.0,69.3819,69.7795,69.3819,69.653,180500.0
2020-03-02 13:00:00,77.1,77.25,76.35,76.52,119194.0,69.6711,69.8067,68.9934,69.147,119194.0
2020-03-02 13:30:00,76.57,77.13,76.54,76.98,96172.0,69.1922,69.6982,69.1651,69.5627,96172.0
2020-03-02 14:00:00,76.98,77.39,76.8,76.84,165809.0,69.5627,69.9332,69.4,69.4362,165809.0
2020-03-02 14:30:00,76.82,76.92,76.2,76.45,168075.0,69.4181,69.5084,68.8578,69.0837,168075.0
2020-03-02 15:00:00,76.44,77.41,76.44,77.33,196355.0,69.0747,69.9512,69.0747,69.8789,196355.0
2020-03-02 15:30:00,77.35,78.91,77.3,78.9,761833.0,69.897,71.3067,69.8518,71.2977,761833.0
2020-03-03 09:30:00,78.69,78.85,77.27,77.59,172882.0,71.1079,71.2525,69.8247,70.1139,172882.0
2020-03-03 10:00:00,77.69,79.97,77.69,79.23,266905.0,70.2043,72.2646,70.2043,71.5959,266905.0
2020-03-03 10:30:00,79.09,79.29,78.06,78.48,263146.0,71.4694,71.6501,70.5386,70.9181,263146.0
2020-03-03 11:00:00,78.38,78.53,76.36,76.88,185510.0,70.8278,70.9633,69.0024,69.4723,185510.0
2020-03-03 11:30:00,76.86,78.6,76.79,78.52,93866.0,69.4542,71.0266,69.391,70.9543,93866.0
2020-03-03 12:00:00,78.54,79.12,78.25,78.42,103650.0,70.9724,71.4965,70.7103,70.8639,103650.0
2020-03-03 12:30:00,78.41,78.89,78.19,78.3,92288.0,70.8549,71.2886,70.6561,70.7555,92288.0
2020-03-03 13:00:00,78.28,78.29,77.34,77.66,146332.0,70.7374,70.7464,69.888,70.1771,146332.0
2020-03-03 13:30:00,77.59,77.89,77.08,77.19,67444.0,70.1139,70.385,69.653,69.7524,67444.0
2020-03-03 14:00:00,77.22,77.33,76.21,77.0,122784.0,69.7795,69.8789,68.8669,69.5807,122784.0
2020-03-03 14:30:00,77.05,77.25,76.43,77.11,194341.0,69.6259,69.8067,69.0657,69.6801,194341.0
2020-03-03 15:00:00,77.14,78.15,77.04,78.14,173105.0,69.7073,70.6199,69.6169,70.6109,173105.0
2020-03-03 15:30:00,78.11,78.16,76.83,77.2,403596.0,70.5838,70.629,69.4271,69.7615,403596.0
2020-03-04 09:30:00,78.03,79.17,77.8,78.45,283212.0,70.5115,71.5417,70.3037,70.891,283212.0
2020-03-04 10:00:00,78.43,79.4,78.2,79.13,165162.0,70.873,71.7495,70.6651,71.5055,165162.0
2020-03-04 10:30:00,79.1,79.16,78.36,78.38,165979.0,71.4784,71.5326,70.8097,70.8278,165979.0
2020-03-04 11:00:00,78.42,78.52,77.91,78.42,200765.0,70.8639,70.9543,70.4031,70.8639,200765.0
2020-03-04 11:30:00,78.44,78.66,77.8,77.94,156992.0,70.882,71.0808,70.3037,70.4302,156992.0
2020-03-04 12:00:00,77.94,78.47,77.93,78.45,78589.0,70.4302,70.9091,70.4211,70.891,78589.0
2020-03-04 12:30:00,78.44,79.01,78.37,78.97,127741.0,70.882,71.3971,70.8187,71.3609,127741.0
2020-03-04 13:00:00,78.97,79.32,78.91,79.22,115606.0,71.3609,71.6772,71.3067,71.5868,115606.0
2020-03-04 13:30:00,79.24,79.69,79.18,79.61,110364.0,71.6049,72.0115,71.5507,71.9393,110364.0
2020-03-04 14:00:00,79.61,79.82,79.42,79.7,128910.0,71.9393,72.129,71.7676,72.0206,128910.0
2020-03-04 14:30:00,79.72,79.93,79.59,79.84,178555.0,72.0387,72.2284,71.9212,72.1471,178555.0
2020-03-04 15:00:00,79.83,80.61,79.82,80.61,217446.0,72.1381,72.8429,72.129,72.8429,217446.0
2020-03-04 15:30:00,80.61,81.2,80.6,81.06,516459.0,72.8429,73.3761,72.8339,73.2495,516459.0
2020-03-05 09:30:00,78.78,79.73,78.52,79.42,201791.0,71.1892,72.0477,70.9543,71.7676,201791.0
2020-03-05 10:00:00,79.49,80.18,79.29,79.66,172473.0,71.8308,72.4543,71.6501,71.9844,172473.0
2020-03-05 10:30:00,79.66,80.36,79.57,80.21,123931.0,71.9844,72.617,71.9031,72.4814,123931.0
2020-03-05 11:00:00,80.17,80.97,80.16,80.7,84674.0,72.4453,73.1682,72.4363,72.9242,84674.0
2020-03-05 11:30:00,80.72,80.73,79.77,80.02,98759.0,72.9423,72.9513,72.0838,72.3098,98759.0
2020-03-05 12:00:00,80.01,80.08,79.7,79.88,90490.0,72.3007,72.364,72.0206,72.1832,90490.0
2020-03-05 12:30:00,79.86,80.06,79.27,79.6,112689.0,72.1652,72.3459,71.632,71.9302,112689.0
2020-03-05 13:00:00,79.56,79.98,79.41,79.98,248612.0,71.8941,72.2736,71.7585,72.2736,248612.0
2020-03-05 13:30:00,79.92,80.33,79.28,79.53,189107.0,72.2194,72.5899,71.6411,71.867,189107.0
2020-03-05 14:00:00,79.48,79.48,78.83,79.03,169214.0,71.8218,71.8218,71.2344,71.4151,169214.0
2020-03-05 14:30:00,79.08,79.7,79.02,79.6,163141.0,71.4603,72.0206,71.4061,71.9302,163141.0
2020-03-05 15:00:00,79.57,79.66,79.1,79.57,240500.0,71.9031,71.9844,71.4784,71.9031,240500.0
2020-03-05 15:30:00,79.52,80.67,79.41,80.53,697674.0,71.8579,72.8971,71.7585,72.7706,697674.0
2020-03-06 09:30:00,77.93,78.65,77.62,77.9,366490.0,70.4211,71.0718,70.141,70.394,366490.0
2020-03-06 10:00:00,77.95,78.88,77.84,78.71,275543.0,70.4392,71.2796,70.3398,71.126,275543.0
2020-03-06 10:30:00,78.72,79.39,78.46,79.23,138885.0,71.135,71.7405,70.9001,71.5959,138885.0
2020-03-06 11:00:00,79.24,79.41,78.97,79.34,108760.0,71.6049,71.7585,71.3609,71.6953,108760.0
2020-03-06 11:30:00,79.33,79.78,79.33,79.74,162347.0,71.6862,72.0929,71.6862,72.0567,162347.0
2020-03-06 12:00:00,79.76,79.8,79.34,79.46,205158.0,72.0748,72.1109,71.6953,71.8037,205158.0
2020-03-06 12:30:00,79.5,80.43,79.46,80.1,168487.0,71.8399,72.6802,71.8037,72.382,168487.0
2020-03-06 13:00:00,80.09,80.59,80.07,80.32,170875.0,72.373,72.8248,72.3549,72.5808,170875.0
2020-03-06 13:30:00,80.32,80.48,79.22,79.29,162718.0,72.5808,72.7254,71.5868,71.6501,162718.0
2020-03-06 14:00:00,79.31,79.37,78.95,79.27,192168.0,71.6682,71.7224,71.3429,71.632,192168.0
2020-03-06 14:30:00,79.28,79.31,78.22,78.41,201780.0,71.6411,71.6682,70.6832,70.8549,201780.0
2020-03-06 15:00:00,78.41,79.14,78.09,78.91,210494.0,70.8549,71.5145,70.5657,71.3067,210494.0
2020-03-06 15:30:00,78.9,80.98,78.74,80.51,930993.0,71.2977,73.1773,71.1531,72.7525,930993.0
2020-03-09 09:30:00,75.42,76.43,75.1,76.06,273085.0,68.153,69.0657,67.8638,68.7313,273085.0
2020-03-09 10:00:00,76.22,77.48,75.91,76.19,408855.0,68.8759,70.0145,68.5958,68.8488,408855.0
2020-03-09 10:30:00,76.13,76.55,75.28,75.28,430680.0,68.7946,69.1741,68.0265,68.0265,430680.0
2020-03-09 11:00:00,75.33,76.28,75.11,76.2,212432.0,68.0717,68.9301,67.8728,68.8578,212432.0
2020-03-09 11:30:00,76.15,76.8,75.88,76.28,223236.0,68.8126,69.4,68.5687,68.9301,223236.0
2020-03-09 12:00:00,76.26,76.27,75.44,75.44,238426.0,68.912,68.9211,68.1711,68.1711,238426.0
2020-03-09 12:30:00,75.46,75.86,74.64,74.76,200305.0,68.1891,68.5506,67.4481,67.5566,200305.0
2020-03-09 13:00:00,74.7,75.8,74.64,75.43,363080.0,67.5024,68.4964,67.4481,68.162,363080.0
2020-03-09 13:30:00,75.39,75.44,74.11,74.34,278323.0,68.1259,68.1711,66.9692,67.177,278323.0
2020-03-09 14:00:00,74.26,74.51,73.64,73.64,203872.0,67.1048,67.3307,66.5445,66.5445,203872.0
2020-03-09 14:30:00,73.65,74.66,73.4,74.39,243606.0,66.5535,67.4662,66.3276,67.2222,243606.0
2020-03-09 15:00:00,74.38,75.25,74.07,74.92,309816.0,67.2132,67.9994,66.9331,67.7012,309816.0
2020-03-09 15:30:00,74.9,76.26,74.64,75.21,949571.0,67.6831,68.912,67.4481,67.9632,949571.0
2020-03-10 09:30:00,77.26,77.68,76.21,76.74,212511.0,69.8157,70.1952,68.8669,69.3458,212511.0
2020-03-10 10:00:00,76.81,77.91,76.65,77.73,164230.0,69.409,70.4031,69.2645,70.2404,164230.0
2020-03-10 10:30:00,77.71,77.71,76.42,76.42,121870.0,70.2223,70.2223,69.0566,69.0566,121870.0
2020-03-10 11:00:00,76.45,76.75,74.95,75.07,199994.0,69.0837,69.3548,67.7283,67.8367,199994.0
2020-03-10 11:30:00,75.05,75.62,74.67,74.94,127090.0,67.8186,68.3337,67.4752,67.7192,127090.0
2020-03-10 12:00:00,74.96,75.91,74.94,75.33,231426.0,67.7373,68.5958,67.7192,68.0717,231426.0
2020-03-10 12:30:00,75.29,75.48,74.61,75.24,175405.0,68.0355,68.2072,67.421,67.9903,175405.0
2020-03-10 13:00:00,75.25,76.07,74.77,75.73,155133.0,67.9994,68.7403,67.5656,68.4331,155133.0
2020-03-10 13:30:00,75.74,75.93,74.67,74.83,134275.0,68.4421,68.6138,67.4752,67.6198,134275.0
2020-03-10 14:00:00,74.9,75.2,74.6,75.02,179807.0,67.6831,67.9542,67.412,67.7915,179807.0
2020-03-10 14:30:00,75.02,76.45,74.98,76.05,200237.0,67.7915,69.0837,67.7554,68.7223,200237.0
2020-03-10 15:00:00,76.12,77.63,76.07,76.9,308200.0,68.7855,70.15,68.7403,69.4904,308200.0
2020-03-10 15:30:00,76.88,78.0,76.42,77.96,769294.0,69.4723,70.4844,69.0566,70.4482,769294.0
2020-03-11 09:30:00,75.54,75.66,74.05,74.45,358594.0,68.2614,68.3699,66.915,67.2764,358594.0
2020-03-11 10:00:00,74.44,74.81,73.81,73.94,323366.0,67.2674,67.6018,66.6981,66.8156,323366.0
2020-03-11 10:30:00,73.94,74.51,73.31,73.67,129172.0,66.8156,67.3307,66.2463,66.5716,129172.0
2020-03-11 11:00:00,73.74,74.08,73.24,73.53,123395.0,66.6349,66.9421,66.183,66.4451,123395.0
2020-03-11 11:30:00,73.57,74.52,73.43,74.4,99374.0,66.4812,67.3397,66.3547,67.2313,99374.0
2020-03-11 12:00:00,74.34,75.44,74.18,75.06,189123.0,67.177,68.1711,67.0325,67.8277,189123.0
2020-03-11 12:30:00,75.03,75.27,74.49,75.2,352715.0,67.8006,68.0174,67.3126,67.9542,352715.0
2020-03-11 13:00:00,75.19,75.47,74.76,75.43,199622.0,67.9451,68.1982,67.5566,68.162,199622.0
2020-03-11 13:30:00,75.38,75.55,74.97,75.35,236934.0,68.1168,68.2705,67.7463,68.0897,236934.0
2020-03-11 14:00:00,75.34,75.45,74.52,74.65,214523.0,68.0807,68.1801,67.3397,67.4572,214523.0
2020-03-11 14:30:00,74.63,75.16,74.56,74.64,272685.0,67.4391,67.918,67.3758,67.4481,272685.0
2020-03-11 15:00:00,74.62,74.71,73.33,73.94,319402.0,67.4301,67.5114,66.2644,66.8156,319402.0
2020-03-11 15:30:00,73.92,75.55,73.84,75.11,913200.0,66.7975,68.2705,66.7252,67.8728,913200.0
2020-03-12 09:30:00,69.77,70.7,68.13,70.7,241254.0,63.0474,63.8878,61.5654,63.8878,241254.0
2020-03-12 10:00:00,70.45,70.8,68.69,70.35,418354.0,63.6619,63.9781,62.0714,63.5715,418354.0
2020-03-12 10:30:00,70.33,71.5,70.32,70.76,396016.0,63.5534,64.6107,63.5444,63.942,396016.0
2020-03-12 11:00:00,70.73,70.9,69.65,69.99,433280.0,63.9149,64.0685,62.9389,63.2462,433280.0
2020-03-12 11:30:00,70.01,70.19,68.78,69.47,419274.0,63.2643,63.4269,62.1528,62.7763,419274.0
2020-03-12 12:00:00,69.45,70.12,68.91,69.83,385982.0,62.7582,63.3637,62.2702,63.1016,385982.0
2020-03-12 12:30:00,69.84,72.64,69.11,72.15,330470.0,63.1106,65.6408,62.451,65.1981,330470.0
2020-03-12 13:00:00,72.13,73.35,70.53,70.84,321363.0,65.18,66.2824,63.7342,64.0143,321363.0
2020-03-12 13:30:00,70.84,71.35,69.77,71.29,259334.0,64.0143,64.4751,63.0474,64.4209,259334.0
2020-03-12 14:00:00,71.2,71.44,70.25,70.56,206986.0,64.3396,64.5565,63.4811,63.7613,206986.0
2020-03-12 14:30:00,70.51,71.87,70.24,71.21,236870.0,63.7161,64.945,63.4721,64.3486,236870.0
2020-03-12 15:00:00,71.23,71.46,70.17,70.22,335007.0,64.3667,64.5745,63.4088,63.454,335007.0
2020-03-12 15:30:00,70.23,71.48,69.52,69.56,1271908.0,63.4631,64.5926,62.8215,62.8576,1271908.0
2020-03-13 09:30:00,73.43,74.02,72.4,72.76,509005.0,66.3547,66.8879,65.424,65.7493,509005.0
2020-03-13 10:00:00,72.77,74.09,72.45,73.24,385683.0,65.7583,66.9511,65.4692,66.183,385683.0
2020-03-13 10:30:00,73.3,73.4,72.0,72.18,355763.0,66.2373,66.3276,65.0625,65.2252,355763.0
2020-03-13 11:00:00,72.25,72.95,71.59,71.59,158838.0,65.2884,65.921,64.692,64.692,158838.0
2020-03-13 11:30:00,71.57,72.68,71.01,72.54,155548.0,64.6739,65.677,64.1679,65.5505,155548.0
2020-03-13 12:00:00,72.54,73.45,71.9,72.37,195661.0,65.5505,66.3728,64.9721,65.3969,195661.0
2020-03-13 12:30:00,72.35,73.68,72.31,72.72,284995.0,65.3788,66.5806,65.3426,65.7131,284995.0
2020-03-13 13:00:00,72.67,73.83,72.09,73.83,132977.0,65.668,66.7162,65.1438,66.7162,132977.0
2020-03-13 13:30:00,73.81,74.56,73.53,74.41,136448.0,66.6981,67.3758,66.4451,67.2403,136448.0
2020-03-13 14:00:00,74.42,74.42,73.35,73.44,254278.0,67.2493,67.2493,66.2824,66.3638,254278.0
2020-03-13 14:30:00,73.44,74.46,73.08,74.46,189595.0,66.3638,67.2855,66.0384,67.2855,189595.0
2020-03-13 15:00:00,74.41,74.9,74.13,74.7,264445.0,67.2403,67.6831,66.9873,67.5024,264445.0
2020-03-13 15:30:00,74.76,78.14,73.12,78.1,815870.0,67.5566,70.6109,66.0746,70.5748,815870.0
2020-03-16 09:30:00,67.52,71.92,66.59,71.57,216934.0,61.0142,64.9902,60.1738,64.6739,216934.0
2020-03-16 10:00:00,71.56,71.87,70.52,71.41,331116.0,64.6649,64.945,63.7251,64.5294,331116.0
2020-03-16 10:30:00,71.42,74.34,71.42,73.9,376368.0,64.5384,67.177,64.5384,66.7794,376368.0
2020-03-16 11:00:00,73.85,75.05,73.68,74.23,375691.0,66.7343,67.8186,66.5806,67.0776,375691.0
2020-03-16 11:30:00,74.27,74.87,73.05,74.19,238397.0,67.1138,67.656,66.0113,67.0415,238397.0
2020-03-16 12:00:00,74.2,74.2,72.54,72.97,322299.0,67.0505,67.0505,65.5505,65.939,322299.0
2020-03-16 12:30:00,72.97,73.18,70.86,71.12,178584.0,65.939,66.1288,64.0324,64.2673,178584.0
2020-03-16 13:00:00,71.15,72.2,70.99,71.83,196980.0,64.2944,65.2432,64.1498,64.9089,196980.0
2020-03-16 13:30:00,71.77,71.77,70.68,71.03,146153.0,64.8547,64.8547,63.8697,64.186,146153.0
2020-03-16 14:00:00,70.98,71.08,69.72,70.27,353462.0,64.1408,64.2312,63.0022,63.4992,353462.0
2020-03-16 14:30:00,70.3,72.49,70.25,72.43,396855.0,63.5263,65.5053,63.4811,65.4511,396855.0
2020-03-16 15:00:00,72.43,73.16,72.02,72.51,299020.0,65.4511,66.1107,65.0806,65.5234,299020.0
2020-03-16 15:30:00,72.5,73.75,71.7,73.0,848468.0,65.5143,66.6439,64.7914,65.9662,848468.0
2020-03-17 09:30:00,75.11,77.49,74.63,77.16,426148.0,67.8728,70.0235,67.4391,69.7253,426148.0
2020-03-17 10:00:00,77.19,77.5,75.46,75.92,556387.0,69.7524,70.0326,68.1891,68.6048,556387.0
2020-03-17 10:30:00,75.91,76.06,73.2,73.73,368001.0,68.5958,68.7313,66.1469,66.6258,368001.0
2020-03-17 11:00:00,73.71,74.89,73.58,73.92,361440.0,66.6077,67.674,66.4903,66.7975,361440.0
2020-03-17 11:30:00,73.84,74.7,72.92,74.7,266415.0,66.7252,67.5024,65.8939,67.5024,266415.0
2020-03-17 12:00:00,74.81,75.81,74.13,74.63,343521.0,67.6018,68.5054,66.9873,67.4391,343521.0
2020-03-17 12:30:00,74.59,75.17,74.34,75.11,223499.0,67.403,67.9271,67.177,67.8728,223499.0
2020-03-17 13:00:00,75.18,76.97,74.9,76.67,263151.0,67.9361,69.5536,67.6831,69.2825,263151.0
2020-03-17 13:30:00,76.61,77.5,76.12,76.76,260599.0,69.2283,70.0326,68.7855,69.3639,260599.0
2020-03-17 14:00:00,76.76,78.16,76.27,77.94,308387.0,69.3639,70.629,68.9211,70.4302,308387.0
2020-03-17 14:30:00,78.03,78.64,76.36,76.57,299033.0,70.5115,71.0627,69.0024,69.1922,299033.0
2020-03-17 15:00:00,76.57,76.6,74.21,74.47,479325.0,69.1922,69.2193,67.0596,67.2945,479325.0
2020-03-17 15:30:00,74.49,77.45,74.39,77.28,927851.0,67.3126,69.9874,67.2222,69.8338,927851.0
2020-03-18 09:30:00,73.28,74.43,72.4,73.94,249284.0,66.2192,67.2584,65.424,66.8156,249284.0
2020-03-18 10:00:00,73.82,74.69,72.84,73.21,130538.0,66.7071,67.4933,65.8216,66.1559,130538.0
2020-03-18 10:30:00,73.11,73.27,71.55,71.59,157219.0,66.0656,66.2101,64.6559,64.692,157219.0
2020-03-18 11:00:00,71.55,71.65,70.18,70.34,221242.0,64.6559,64.7462,63.4179,63.5625,221242.0
2020-03-18 11:30:00,70.34,71.01,69.9,70.77,199526.0,63.5625,64.1679,63.1649,63.951,199526.0
2020-03-18 12:00:00,70.86,71.14,69.22,70.63,394547.0,64.0324,64.2854,62.5504,63.8245,394547.0
2020-03-18 12:30:00,70.65,71.34,69.85,69.9,306169.0,63.8426,64.4661,63.1197,63.1649,306169.0
2020-03-18 13:00:00,69.2,69.82,69.06,69.23,164550.0,62.5323,63.0926,62.4058,62.5594,164550.0
2020-03-18 13:30:00,69.17,70.5,68.79,69.53,215842.0,62.5052,63.707,62.1618,62.8305,215842.0
2020-03-18 14:00:00,69.45,69.95,68.85,69.17,228459.0,62.7582,63.21,62.216,62.5052,228459.0
2020-03-18 14:30:00,69.14,70.06,69.03,69.86,352980.0,62.4781,63.3094,62.3787,63.1287,352980.0
2020-03-18 15:00:00,69.86,70.91,69.18,69.66,341607.0,63.1287,64.0775,62.5142,62.948,341607.0
2020-03-18 15:30:00,69.65,72.62,68.93,72.16,746100.0,62.9389,65.6228,62.2883,65.2071,746100.0
2020-03-19 09:30:00,71.35,71.75,69.44,71.75,195385.0,64.4751,64.8366,62.7492,64.8366,195385.0
2020-03-19 10:00:00,71.7,71.7,69.03,69.99,391508.0,64.7914,64.7914,62.3787,63.2462,391508.0
2020-03-19 10:30:00,70.18,70.79,67.14,68.34,286772.0,63.4179,63.9691,60.6708,61.7552,286772.0
2020-03-19 11:00:00,68.33,69.9,68.07,69.84,299126.0,61.7461,63.1649,61.5112,63.1106,299126.0
2020-03-19 11:30:00,69.8,71.51,69.54,70.61,208904.0,63.0745,64.6197,62.8395,63.8064,208904.0
2020-03-19 12:00:00,70.46,71.31,69.17,69.88,159465.0,63.6709,64.439,62.5052,63.1468,159465.0
2020-03-19 12:30:00,69.94,69.94,68.88,69.05,159269.0,63.201,63.201,62.2431,62.3968,159269.0
2020-03-19 13:00:00,69.07,69.31,67.9,67.92,151690.0,62.4148,62.6317,61.3576,61.3756,151690.0
2020-03-19 13:30:00,67.88,68.12,67.35,67.5,223446.0,61.3395,61.5564,60.8606,60.9961,223446.0
2020-03-19 14:00:00,67.46,68.03,67.18,67.66,479111.0,60.96,61.475,60.7069,61.1407,479111.0
2020-03-19 14:30:00,67.65,67.86,66.26,66.65,837355.0,61.1317,61.3214,59.8756,60.228,837355.0
2020-03-19 15:00:00,66.64,67.49,66.29,67.06,387167.0,60.219,60.9871,59.9027,60.5985,387167.0
2020-03-19 15:30:00,67.09,67.38,66.22,67.03,854233.0,60.6256,60.8877,59.8394,60.5714,854233.0
2020-03-20 09:30:00,67.2,69.07,65.19,66.44,806234.0,60.725,62.4148,58.9087,60.0382,806234.0
2020-03-20 10:00:00,66.44,70.56,66.44,70.23,458224.0,60.0382,63.7613,60.0382,63.4631,458224.0
2020-03-20 10:30:00,70.33,71.29,69.53,71.02,310117.0,63.5534,64.4209,62.8305,64.1769,310117.0
2020-03-20 11:00:00,70.99,71.18,68.77,69.05,304109.0,64.1498,64.3215,62.1437,62.3968,304109.0
2020-03-20 11:30:00,69.12,69.86,68.61,69.4,204850.0,62.46,63.1287,61.9992,62.713,204850.0
2020-03-20 12:00:00,69.54,70.53,68.72,69.72,316987.0,62.8395,63.7342,62.0986,63.0022,316987.0
2020-03-20 12:30:00,69.66,71.87,69.57,70.77,186417.0,62.948,64.945,62.8667,63.951,186417.0
2020-03-20 13:00:00,70.78,71.4,69.74,70.16,149243.0,63.9601,64.5203,63.0203,63.3998,149243.0
2020-03-20 13:30:00,70.22,70.71,69.72,70.32,301347.0,63.454,63.8968,63.0022,63.5444,301347.0
2020-03-20 14:00:00,70.36,70.7,69.39,70.14,182351.0,63.5805,63.8878,62.704,63.3817,182351.0
2020-03-20 14:30:00,70.12,70.27,68.71,69.16,177904.0,63.3637,63.4992,62.0895,62.4962,177904.0
2020-03-20 15:00:00,69.23,69.5,68.4,68.98,288031.0,62.5594,62.8034,61.8094,62.3335,288031.0
2020-03-20 15:30:00,69.05,70.05,67.07,68.17,1121722.0,62.3968,63.3004,60.6075,61.6015,1121722.0
2020-03-23 09:30:00,67.13,68.28,62.18,67.42,330327.0,60.6618,61.7009,56.1887,60.9238,330327.0
2020-03-23 10:00:00,67.42,67.81,65.21,65.98,164446.0,60.9238,61.2762,58.9268,59.6226,164446.0
2020-03-23 10:30:00,66.02,66.45,63.86,64.26,243495.0,59.6587,60.0473,57.7068,58.0683,243495.0
2020-03-23 11:00:00,64.28,66.09,63.55,64.14,182247.0,58.0864,59.722,57.4267,57.9599,182247.0
2020-03-23 11:30:00,64.22,65.08,63.85,64.94,289846.0,58.0321,58.8093,57.6978,58.6828,289846.0
2020-03-23 12:00:00,64.94,66.53,64.43,65.52,215387.0,58.6828,60.1196,58.2219,59.2069,215387.0
2020-03-23 12:30:00,65.52,67.83,65.04,67.68,174192.0,59.2069,61.2943,58.7731,61.1588,174192.0
2020-03-23 13:00:00,67.68,68.73,67.34,67.68,218753.0,61.1588,62.1076,60.8515,61.1588,218753.0
2020-03-23 13:30:00,67.63,68.27,66.39,67.04,158991.0,61.1136,61.6919,59.9931,60.5804,158991.0
2020-03-23 14:00:00,66.97,67.49,66.04,67.03,274511.0,60.5172,60.9871,59.6768,60.5714,274511.0
2020-03-23 14:30:00,67.09,68.04,66.04,66.61,252690.0,60.6256,61.4841,59.6768,60.1919,252690.0
2020-03-23 15:00:00,66.63,67.22,65.95,66.19,325258.0,60.2099,60.7431,59.5955,59.8123,325258.0
2020-03-23 15:30:00,66.14,67.97,65.25,66.41,1165413.0,59.7671,61.4208,58.9629,60.0111,1165413.0
2020-03-24 09:30:00,70.17,71.89,68.77,70.33,485110.0,63.4088,64.9631,62.1437,63.5534,485110.0
2020-03-24 10:00:00,70.33,70.47,68.89,69.61,343385.0,63.5534,63.6799,62.2522,62.9028,343385.0
2020-03-24 10:30:00,69.58,69.87,67.48,68.1,300362.0,62.8757,63.1377,60.978,61.5383,300362.0
2020-03-24 11:00:00,68.02,68.87,67.27,67.92,226630.0,61.466,62.2341,60.7883,61.3756,226630.0
2020-03-24 11:30:00,67.84,69.46,67.44,69.36,204136.0,61.3033,62.7672,60.9419,62.6769,204136.0
2020-03-24 12:00:00,69.45,70.64,69.08,70.4,372618.0,62.7582,63.8336,62.4239,63.6167,372618.0
2020-03-24 12:30:00,70.42,70.43,69.04,69.13,160418.0,63.6347,63.6438,62.3877,62.469,160418.0
2020-03-24 13:00:00,69.17,70.14,68.86,69.64,210530.0,62.5052,63.3817,62.2251,62.9299,210530.0
2020-03-24 13:30:00,69.59,70.0,68.71,69.14,240026.0,62.8847,63.2552,62.0895,62.4781,240026.0
2020-03-24 14:00:00,69.15,69.83,68.33,68.49,263970.0,62.4871,63.1016,61.7461,61.8907,263970.0
2020-03-24 14:30:00,68.39,68.81,67.12,68.4,330863.0,61.8003,62.1799,60.6527,61.8094,330863.0
2020-03-24 15:00:00,68.4,69.13,68.0,68.51,345989.0,61.8094,62.469,61.4479,61.9088,345989.0
2020-03-24 15:30:00,68.48,69.71,68.25,69.08,776475.0,61.8817,62.9932,61.6738,62.4239,776475.0
2020-03-25 09:30:00,68.99,71.46,68.11,69.83,430892.0,62.3425,64.5745,61.5473,63.1016,430892.0
2020-03-25 10:00:00,69.74,70.33,69.05,69.66,301497.0,63.0203,63.5534,62.3968,62.948,301497.0
2020-03-25 10:30:00,69.81,70.21,68.88,69.95,207847.0,63.0835,63.445,62.2431,63.21,207847.0
2020-03-25 11:00:00,70.16,71.25,69.46,70.13,301101.0,63.3998,64.3848,62.7672,63.3727,301101.0
2020-03-25 11:30:00,70.21,70.5,69.38,69.82,126814.0,63.445,63.707,62.695,63.0926,126814.0
2020-03-25 12:00:00,69.71,71.53,69.71,71.29,140562.0,62.9932,64.6378,62.9932,64.4209,140562.0
2020-03-25 12:30:00,71.28,72.1,71.0,71.23,158077.0,64.4119,65.1529,64.1589,64.3667,158077.0
2020-03-25 13:00:00,71.23,72.17,70.94,71.32,162111.0,64.3667,65.2161,64.1046,64.448,162111.0
2020-03-25 13:30:00,71.36,72.73,71.09,71.82,164862.0,64.4842,65.7222,64.2402,64.8999,164862.0
2020-03-25 14:00:00,71.84,72.46,70.52,71.91,149709.0,64.9179,65.4782,63.7251,64.9812,149709.0
2020-03-25 14:30:00,71.83,72.47,71.27,72.37,214110.0,64.9089,65.4872,64.4028,65.3969,214110.0
2020-03-25 15:00:00,72.42,72.78,71.79,72.15,204583.0,65.442,65.7674,64.8727,65.1981,204583.0
2020-03-25 15:30:00,72.13,72.58,69.3,69.74,664214.0,65.18,65.5866,62.6227,63.0203,664214.0
2020-03-26 09:30:00,70.93,73.3,70.11,73.03,245156.0,64.0956,66.2373,63.3546,65.9933,245156.0
2020-03-26 10:00:00,72.99,74.2,72.77,73.41,183009.0,65.9571,67.0505,65.7583,66.3367,183009.0
2020-03-26 10:30:00,73.45,73.73,72.37,72.88,200690.0,66.3728,66.6258,65.3969,65.8577,200690.0
2020-03-26 11:00:00,72.78,72.93,71.96,72.73,215919.0,65.7674,65.9029,65.0264,65.7222,215919.0
2020-03-26 11:30:00,72.62,72.88,72.22,72.81,264326.0,65.6228,65.8577,65.2613,65.7945,264326.0
2020-03-26 12:00:00,72.81,72.94,72.17,72.59,137798.0,65.7945,65.9119,65.2161,65.5957,137798.0
2020-03-26 12:30:00,72.65,73.13,72.54,73.11,250698.0,65.6499,66.0836,65.5505,66.0656,250698.0
2020-03-26 13:00:00,73.1,73.16,72.31,72.65,203517.0,66.0565,66.1107,65.3426,65.6499,203517.0
2020-03-26 13:30:00,72.62,73.1,72.39,72.94,176746.0,65.6228,66.0565,65.4149,65.9119,176746.0
2020-03-26 14:00:00,72.98,73.33,72.69,73.14,169482.0,65.9481,66.2644,65.686,66.0927,169482.0
2020-03-26 14:30:00,73.16,73.84,73.13,73.74,210857.0,66.1107,66.7252,66.0836,66.6349,210857.0
2020-03-26 15:00:00,73.73,74.31,73.56,74.31,169996.0,66.6258,67.1499,66.4722,67.1499,169996.0
2020-03-26 15:30:00,74.29,76.6,73.23,75.58,897214.0,67.1319,69.2193,66.174,68.2976,897214.0
2020-03-27 09:30:00,72.77,73.95,72.23,73.71,272210.0,65.7583,66.8246,65.2703,66.6077,272210.0
2020-03-27 10:00:00,73.73,73.84,71.61,71.79,148949.0,66.6258,66.7252,64.7101,64.8727,148949.0
2020-03-27 10:30:00,71.82,72.65,71.63,72.51,114527.0,64.8999,65.6499,64.7282,65.5234,114527.0
2020-03-27 11:00:00,72.65,74.04,72.49,73.14,181513.0,65.6499,66.9059,65.5053,66.0927,181513.0
2020-03-27 11:30:00,73.16,73.16,71.93,72.04,136666.0,66.1107,66.1107,64.9993,65.0987,136666.0
2020-03-27 12:00:00,72.03,72.88,71.99,72.43,206864.0,65.0896,65.8577,65.0535,65.4511,206864.0
2020-03-27 12:30:00,72.35,72.75,72.06,72.2,253124.0,65.3788,65.7402,65.1167,65.2432,253124.0
2020-03-27 13:00:00,72.23,72.47,71.6,71.85,160059.0,65.2703,65.4872,64.7011,64.927,160059.0
2020-03-27 13:30:00,71.75,73.49,71.74,72.58,305081.0,64.8366,66.4089,64.8276,65.5866,305081.0
2020-03-27 14:00:00,72.64,72.72,72.12,72.4,178311.0,65.6408,65.7131,65.1709,65.424,178311.0
2020-03-27 14:30:00,72.35,72.88,72.06,72.85,275402.0,65.3788,65.8577,65.1167,65.8306,275402.0
2020-03-27 15:00:00,72.82,74.64,72.59,74.42,328292.0,65.8035,67.4481,65.5957,67.2493,328292.0
2020-03-27 15:30:00,74.37,74.74,73.07,73.62,728587.0,67.2042,67.5385,66.0294,66.5264,728587.0
2020-03-30 09:30:00,74.17,74.98,73.12,73.49,301900.0,67.0234,67.7554,66.0746,66.4089,301900.0
2020-03-30 10:00:00,73.51,74.2,73.28,74.09,255622.0,66.427,67.0505,66.2192,66.9511,255622.0
2020-03-30 10:30:00,74.11,74.47,73.76,74.04,172913.0,66.9692,67.2945,66.6529,66.9059,172913.0
2020-03-30 11:00:00,74.04,74.3,73.59,73.72,115012.0,66.9059,67.1409,66.4993,66.6168,115012.0
2020-03-30 11:30:00,73.81,74.78,73.6,74.72,177508.0,66.6981,67.5746,66.5083,67.5204,177508.0
2020-03-30 12:00:00,74.69,74.94,74.19,74.6,150418.0,67.4933,67.7192,67.0415,67.412,150418.0
2020-03-30 12:30:00,74.5,74.9,73.99,74.71,131853.0,67.3216,67.6831,66.8608,67.5114,131853.0
2020-03-30 13:00:00,74.69,74.85,74.27,74.55,130505.0,67.4933,67.6379,67.1138,67.3668,130505.0
2020-03-30 13:30:00,74.54,74.76,74.09,74.55,143636.0,67.3578,67.5566,66.9511,67.3668,143636.0
2020-03-30 14:00:00,74.55,74.9,74.21,74.77,117195.0,67.3668,67.6831,67.0596,67.5656,117195.0
2020-03-30 14:30:00,74.64,75.43,74.51,75.09,176998.0,67.4481,68.162,67.3307,67.8548,176998.0
2020-03-30 15:00:00,75.12,76.16,75.07,75.32,219804.0,67.8819,68.8217,67.8367,68.0626,219804.0
2020-03-30 15:30:00,75.3,76.83,75.1,76.16,589384.0,68.0445,69.4271,67.8638,68.8217,589384.0
2020-03-31 09:30:00,75.39,75.39,73.36,73.89,300939.0,68.1259,68.1259,66.2915,66.7704,300939.0
2020-03-31 10:00:00,73.88,74.87,73.68,74.44,118961.0,66.7614,67.656,66.5806,67.2674,118961.0
2020-03-31 10:30:00,74.44,74.8,74.4,74.61,104746.0,67.2674,67.5927,67.2313,67.421,104746.0
2020-03-31 11:00:00,74.61,75.45,74.35,75.44,184522.0,67.421,68.1801,67.1861,68.1711,184522.0
2020-03-31 11:30:00,75.47,75.77,75.06,75.68,214125.0,68.1982,68.4693,67.8277,68.3879,214125.0
2020-03-31 12:00:00,75.71,75.8,74.84,74.97,126516.0,68.415,68.4964,67.6289,67.7463,126516.0
2020-03-31 12:30:00,74.94,75.13,74.54,74.54,259274.0,67.7192,67.8909,67.3578,67.3578,259274.0
2020-03-31 13:00:00,74.52,75.02,74.47,74.83,115072.0,67.3397,67.7915,67.2945,67.6198,115072.0
2020-03-31 13:30:00,74.85,74.98,74.64,74.7,97777.0,67.6379,67.7554,67.4481,67.5024,97777.0
2020-03-31 14:00:00,74.75,74.96,74.66,74.82,120108.0,67.5475,67.7373,67.4662,67.6108,120108.0
2020-03-31 14:30:00,74.81,75.38,74.76,75.22,103623.0,67.6018,68.1168,67.5566,67.9723,103623.0
2020-03-31 15:00:00,75.17,75.44,73.91,74.16,159609.0,67.9271,68.1711,66.7885,67.0144,159609.0
2020-03-31 15:30:00,74.28,74.76,73.52,73.75,475553.0,67.1228,67.5566,66.4361,66.6439,475553.0
2020-04-01 09:30:00,71.36,72.97,70.72,72.45,415366.0,64.4842,65.939,63.9058,65.4692,415366.0
2020-04-01 10:00:00,72.47,72.72,71.61,71.61,166235.0,65.4872,65.7131,64.7101,64.7101,166235.0
2020-04-01 10:30:00,71.62,72.86,71.47,72.69,167804.0,64.7191,65.8396,64.5836,65.686,167804.0
2020-04-01 11:00:00,72.7,73.1,72.44,72.49,110105.0,65.6951,66.0565,65.4601,65.5053,110105.0
2020-04-01 11:30:00,72.47,72.62,72.1,72.32,106867.0,65.4872,65.6228,65.1529,65.3517,106867.0
2020-04-01 12:00:00,72.21,72.49,72.16,72.21,83501.0,65.2523,65.5053,65.2071,65.2523,83501.0
2020-04-01 12:30:00,72.31,72.5,72.11,72.31,110010.0,65.3426,65.5143,65.1619,65.3426,110010.0
2020-04-01 13:00:00,72.24,72.43,72.01,72.01,135535.0,65.2794,65.4511,65.0715,65.0715,135535.0
2020-04-01 13:30:00,72.01,72.25,71.68,72.15,114535.0,65.0715,65.2884,64.7733,65.1981,114535.0
2020-04-01 14:00:00,72.11,72.32,71.8,71.92,117921.0,65.1619,65.3517,64.8818,64.9902,117921.0
2020-04-01 14:30:00,71.88,71.92,71.55,71.57,201451.0,64.9541,64.9902,64.6559,64.6739,201451.0
2020-04-01 15:00:00,71.58,71.83,71.56,71.79,433193.0,64.683,64.9089,64.6649,64.8727,433193.0
2020-04-01 15:30:00,71.79,72.78,71.35,72.35,867138.0,64.8727,65.7674,64.4751,65.3788,867138.0
2020-04-02 09:30:00,71.87,74.56,71.74,74.56,218967.0,64.945,67.3758,64.8276,67.3758,218967.0
2020-04-02 10:00:00,74.7,75.09,74.01,74.52,104834.0,67.5024,67.8548,66.8788,67.3397,104834.0
2020-04-02 10:30:00,74.64,75.84,74.31,74.84,170107.0,67.4481,68.5325,67.1499,67.6289,170107.0
2020-04-02 11:00:00,74.9,75.57,74.51,75.14,178196.0,67.6831,68.2885,67.3307,67.9,178196.0
2020-04-02 11:30:00,75.15,75.83,75.08,75.59,122632.0,67.909,68.5235,67.8457,68.3066,122632.0
2020-04-02 12:00:00,75.59,76.13,75.45,75.74,226655.0,68.3066,68.7946,68.1801,68.4421,226655.0
2020-04-02 12:30:00,75.77,75.89,75.37,75.48,201557.0,68.4693,68.5777,68.1078,68.2072,201557.0
2020-04-02 13:00:00,75.48,75.84,75.16,75.51,151285.0,68.2072,68.5325,67.918,68.2343,151285.0
2020-04-02 13:30:00,75.44,75.87,75.06,75.41,223774.0,68.1711,68.5596,67.8277,68.1439,223774.0
2020-04-02 14:00:00,75.39,75.41,74.49,75.03,129509.0,68.1259,68.1439,67.3126,67.8006,129509.0
2020-04-02 14:30:00,74.98,75.38,74.79,75.32,118632.0,67.7554,68.1168,67.5837,68.0626,118632.0
2020-04-02 15:00:00,75.28,75.87,75.11,75.66,161206.0,68.0265,68.5596,67.8728,68.3699,161206.0
2020-04-02 15:30:00,75.66,77.54,75.14,76.58,701002.0,68.3699,70.0687,67.9,69.2012,701002.0
2020-04-03 09:30:00,76.23,76.67,75.48,76.17,248634.0,68.8849,69.2825,68.2072,68.8307,248634.0
2020-04-03 10:00:00,76.06,76.75,75.87,76.0,103344.0,68.7313,69.3548,68.5596,68.6771,103344.0
2020-04-03 10:30:00,75.98,76.23,75.48,76.05,101681.0,68.659,68.8849,68.2072,68.7223,101681.0
2020-04-03 11:00:00,76.11,76.37,75.31,75.49,63737.0,68.7765,69.0114,68.0536,68.2162,63737.0
2020-04-03 11:30:00,75.45,75.81,75.27,75.74,101521.0,68.1801,68.5054,68.0174,68.4421,101521.0
2020-04-03 12:00:00,75.75,75.89,75.11,75.47,99987.0,68.4512,68.5777,67.8728,68.1982,99987.0
2020-04-03 12:30:00,75.43,75.74,75.25,75.68,75812.0,68.162,68.4421,67.9994,68.3879,75812.0
2020-04-03 13:00:00,75.69,76.13,75.36,75.47,60536.0,68.397,68.7946,68.0988,68.1982,60536.0
2020-04-03 13:30:00,75.47,75.56,75.23,75.41,74487.0,68.1982,68.2795,67.9813,68.1439,74487.0
2020-04-03 14:00:00,75.41,75.53,74.97,75.19,68765.0,68.1439,68.2524,67.7463,67.9451,68765.0
2020-04-03 14:30:00,75.16,75.69,74.92,75.69,74054.0,67.918,68.397,67.7012,68.397,74054.0
2020-04-03 15:00:00,75.66,76.28,75.47,76.11,98132.0,68.3699,68.9301,68.1982,68.7765,98132.0
2020-04-03 15:30:00,76.09,76.63,75.48,75.86,438964.0,68.7584,69.2464,68.2072,68.5506,438964.0
2020-04-06 09:30:00,77.75,78.43,75.73,76.34,394806.0,70.3509,70.9662,68.5232,69.0751,394806.0
2020-04-06 10:00:00,76.33,76.62,75.2,75.24,358820.0,69.0661,69.3285,68.0436,68.0798,358820.0
2020-04-06 10:30:00,75.24,75.28,74.08,74.77,254858.0,68.0798,68.116,67.0302,67.6545,254858.0
2020-04-06 11:00:00,74.74,75.01,74.18,74.79,257415.0,67.6274,67.8717,67.1207,67.6726,257415.0
2020-04-06 11:30:00,74.81,75.52,74.65,75.1,173198.0,67.6907,68.3332,67.5459,67.9531,173198.0
2020-04-06 12:00:00,75.12,75.3,74.88,74.91,134814.0,67.9712,68.1341,67.7541,67.7812,134814.0
2020-04-06 12:30:00,74.93,74.96,74.55,74.7,122359.0,67.7993,67.8264,67.4555,67.5912,122359.0
2020-04-06 13:00:00,74.7,75.04,74.56,75.0,131754.0,67.5912,67.8988,67.4645,67.8626,131754.0
2020-04-06 13:30:00,75.0,75.79,74.83,75.35,217960.0,67.8626,68.5775,67.7088,68.1793,217960.0
2020-04-06 14:00:00,75.36,75.4,74.71,75.06,100513.0,68.1884,68.2246,67.6002,67.9169,100513.0
2020-04-06 14:30:00,75.09,75.31,74.9,75.04,132078.0,67.9441,68.1431,67.7722,67.8988,132078.0
2020-04-06 15:00:00,75.06,75.77,74.96,75.74,187960.0,67.9169,68.5594,67.8264,68.5322,187960.0
2020-04-06 15:30:00,75.73,76.42,75.49,75.99,705237.0,68.5232,69.1475,68.306,68.7584,705237.0
2020-04-07 09:30:00,77.88,77.99,76.42,77.13,395643.0,70.4686,70.5681,69.1475,69.7899,395643.0
2020-04-07 10:00:00,77.18,77.99,77.08,77.25,280528.0,69.8352,70.5681,69.7447,69.8985,280528.0
2020-04-07 10:30:00,77.31,77.62,76.96,77.27,180146.0,69.9528,70.2333,69.6361,69.9166,180146.0
2020-04-07 11:00:00,77.25,78.6,77.1,78.11,199369.0,69.8985,71.12,69.7628,70.6767,199369.0
2020-04-07 11:30:00,78.09,78.37,77.53,77.7,141932.0,70.6586,70.9119,70.1519,70.3057,141932.0
2020-04-07 12:00:00,77.74,78.17,77.56,77.78,95985.0,70.3419,70.731,70.179,70.3781,95985.0
2020-04-07 12:30:00,77.76,77.79,77.44,77.71,161107.0,70.36,70.3871,70.0704,70.3147,161107.0
2020-04-07 13:00:00,77.74,78.04,77.55,77.78,260223.0,70.3419,70.6133,70.17,70.3781,260223.0
2020-04-07 13:30:00,77.8,77.94,77.52,77.71,149431.0,70.3962,70.5229,70.1428,70.3147,149431.0
2020-04-07 14:00:00,77.71,77.78,77.06,77.38,227138.0,70.3147,70.3781,69.7266,70.0161,227138.0
2020-04-07 14:30:00,77.4,77.58,76.7,76.81,228388.0,70.0342,70.1971,69.4009,69.5004,228388.0
2020-04-07 15:00:00,76.81,77.48,76.28,76.5,228711.0,69.5004,70.1066,69.0208,69.2199,228711.0
2020-04-07 15:30:00,76.52,77.29,75.41,75.51,651153.0,69.238,69.9347,68.2336,68.3241,651153.0
2020-04-08 09:30:00,76.1,76.1,74.64,75.47,226940.0,68.858,68.858,67.5369,68.2879,226940.0
2020-04-08 10:00:00,75.51,76.74,75.24,76.7,130481.0,68.3241,69.437,68.0798,69.4009,130481.0
2020-04-08 10:30:00,76.78,77.26,76.62,77.09,98305.0,69.4732,69.9076,69.3285,69.7537,98305.0
2020-04-08 11:00:00,77.09,78.55,76.99,77.99,177939.0,69.7537,71.0748,69.6633,70.5681,177939.0
2020-04-08 11:30:00,78.03,78.46,77.79,77.97,120842.0,70.6043,70.9934,70.3871,70.55,120842.0
2020-04-08 12:00:00,77.93,78.23,77.56,77.96,72863.0,70.5138,70.7853,70.179,70.5409,72863.0
2020-04-08 12:30:00,77.99,78.25,77.65,77.67,95427.0,70.5681,70.8034,70.2604,70.2785,95427.0
2020-04-08 13:00:00,77.68,77.84,77.38,77.49,89351.0,70.2876,70.4324,70.0161,70.1157,89351.0
2020-04-08 13:30:00,77.48,77.49,77.04,77.17,116858.0,70.1066,70.1157,69.7085,69.8261,116858.0
2020-04-08 14:00:00,77.15,77.73,76.94,77.71,163807.0,69.808,70.3328,69.618,70.3147,163807.0
2020-04-08 14:30:00,77.72,77.79,77.18,77.4,130848.0,70.3238,70.3871,69.8352,70.0342,130848.0
2020-04-08 15:00:00,77.4,77.68,77.31,77.54,142313.0,70.0342,70.2876,69.9528,70.1609,142313.0
2020-04-08 15:30:00,77.55,78.28,77.18,77.8,641270.0,70.17,70.8305,69.8352,70.3962,641270.0
2020-04-09 09:30:00,78.91,80.0,78.12,79.46,255465.0,71.4005,72.3868,70.6857,71.8982,255465.0
2020-04-09 10:00:00,79.53,79.96,79.29,79.84,188181.0,71.9615,72.3506,71.7444,72.242,188181.0
2020-04-09 10:30:00,79.8,80.39,79.53,79.72,443742.0,72.2058,72.7397,71.9615,72.1335,443742.0
2020-04-09 11:00:00,79.67,79.7,78.93,79.12,139772.0,72.0882,72.1154,71.4186,71.5906,139772.0
2020-04-09 11:30:00,79.08,79.54,78.99,79.35,276001.0,71.5544,71.9706,71.4729,71.7987,276001.0
2020-04-09 12:00:00,79.33,79.59,79.18,79.29,187762.0,71.7806,72.0158,71.6448,71.7444,187762.0
2020-04-09 12:30:00,79.31,79.84,79.05,79.54,144600.0,71.7625,72.242,71.5272,71.9706,144600.0
2020-04-09 13:00:00,79.55,79.78,79.49,79.75,165441.0,71.9796,72.1877,71.9253,72.1606,165441.0
2020-04-09 13:30:00,79.82,80.06,79.53,80.0,195369.0,72.2239,72.4411,71.9615,72.3868,195369.0
2020-04-09 14:00:00,80.0,80.07,79.3,79.66,170974.0,72.3868,72.4501,71.7534,72.0792,170974.0
2020-04-09 14:30:00,79.63,79.86,79.26,79.47,185470.0,72.052,72.2601,71.7172,71.9072,185470.0
2020-04-09 15:00:00,79.51,79.98,79.38,79.96,252215.0,71.9434,72.3687,71.8258,72.3506,252215.0
2020-04-09 15:30:00,79.95,80.76,79.91,80.36,652985.0,72.3416,73.0745,72.3054,72.7126,652985.0
2020-04-13 09:30:00,80.0,80.0,78.78,79.14,177144.0,72.3868,72.3868,71.2829,71.6087,177144.0
2020-04-13 10:00:00,79.16,79.47,78.01,78.09,91813.0,71.6267,71.9072,70.5862,70.6586,91813.0
2020-04-13 10:30:00,78.05,78.19,77.65,78.06,121818.0,70.6224,70.7491,70.2604,70.6314,121818.0
2020-04-13 11:00:00,78.01,78.21,77.84,78.12,108230.0,70.5862,70.7672,70.4324,70.6857,108230.0
2020-04-13 11:30:00,78.13,78.25,77.97,78.03,55134.0,70.6948,70.8034,70.55,70.6043,55134.0
2020-04-13 12:00:00,77.98,78.31,77.76,77.77,59969.0,70.559,70.8576,70.36,70.369,59969.0
2020-04-13 12:30:00,77.77,77.77,77.14,77.2,114047.0,70.369,70.369,69.799,69.8533,114047.0
2020-04-13 13:00:00,77.16,77.48,77.06,77.31,132811.0,69.8171,70.1066,69.7266,69.9528,132811.0
2020-04-13 13:30:00,77.28,77.76,77.11,77.73,73737.0,69.9257,70.36,69.7718,70.3328,73737.0
2020-04-13 14:00:00,77.74,78.03,77.35,77.48,110317.0,70.3419,70.6043,69.989,70.1066,110317.0
2020-04-13 14:30:00,77.48,77.53,76.97,77.03,85489.0,70.1066,70.1519,69.6452,69.6995,85489.0
2020-04-13 15:00:00,77.06,77.42,76.87,77.27,126285.0,69.7266,70.0523,69.5547,69.9166,126285.0
2020-04-13 15:30:00,77.27,77.73,77.04,77.1,345693.0,69.9166,70.3328,69.7085,69.7628,345693.0
2020-04-14 09:30:00,79.07,80.64,78.72,80.5,248054.0,71.5453,72.9659,71.2286,72.8392,248054.0
2020-04-14 10:00:00,80.53,81.45,80.19,80.2,159006.0,72.8664,73.6988,72.5587,72.5678,159006.0
2020-04-14 10:30:00,80.2,80.24,79.21,79.23,148707.0,72.5678,72.604,71.672,71.6901,148707.0
2020-04-14 11:00:00,79.2,79.42,78.75,78.98,131693.0,71.6629,71.862,71.2558,71.4639,131693.0
2020-04-14 11:30:00,78.97,79.53,78.95,79.22,97079.0,71.4548,71.9615,71.4367,71.681,97079.0
2020-04-14 12:00:00,79.23,79.74,79.23,79.23,92826.0,71.6901,72.1516,71.6901,71.6901,92826.0
2020-04-14 12:30:00,79.25,79.51,79.07,79.5,83937.0,71.7082,71.9434,71.5453,71.9344,83937.0
2020-04-14 13:00:00,79.5,79.67,79.25,79.55,104449.0,71.9344,72.0882,71.7082,71.9796,104449.0
2020-04-14 13:30:00,79.57,79.69,79.37,79.49,64498.0,71.9977,72.1063,71.8168,71.9253,64498.0
2020-04-14 14:00:00,79.51,79.87,79.45,79.75,68218.0,71.9434,72.2692,71.8892,72.1606,68218.0
2020-04-14 14:30:00,79.75,79.97,79.69,79.85,113796.0,72.1606,72.3597,72.1063,72.2511,113796.0
2020-04-14 15:00:00,79.82,80.18,79.61,80.17,126146.0,72.2239,72.5497,72.0339,72.5406,126146.0
2020-04-14 15:30:00,80.19,81.0,80.04,80.45,369011.0,72.5587,73.2916,72.423,72.794,369011.0
2020-04-15 09:30:00,74.31,79.94,72.68,79.01,348621.0,67.2383,72.3325,65.7634,71.491,348621.0
2020-04-15 10:00:00,78.96,79.46,78.19,78.52,125070.0,71.4458,71.8982,70.7491,71.0477,125070.0
2020-04-15 10:30:00,78.49,79.19,78.45,78.87,90926.0,71.0205,71.6539,70.9843,71.3643,90926.0
2020-04-15 11:00:00,78.85,79.41,78.68,78.82,100400.0,71.3463,71.853,71.1924,71.3191,100400.0
2020-04-15 11:30:00,78.86,79.67,78.35,78.47,126844.0,71.3553,72.0882,70.8938,71.0024,126844.0
2020-04-15 12:00:00,78.5,78.87,78.43,78.8,48336.0,71.0296,71.3643,70.9662,71.301,48336.0
2020-04-15 12:30:00,78.74,79.47,78.49,79.44,82750.0,71.2467,71.9072,71.0205,71.8801,82750.0
2020-04-15 13:00:00,79.44,79.85,79.24,79.27,125919.0,71.8801,72.2511,71.6991,71.7263,125919.0
2020-04-15 13:30:00,79.27,79.46,79.03,79.09,85673.0,71.7263,71.8982,71.5091,71.5634,85673.0
2020-04-15 14:00:00,79.08,79.54,79.03,79.39,101943.0,71.5544,71.9706,71.5091,71.8349,101943.0
2020-04-15 14:30:00,79.44,80.09,79.41,79.94,139138.0,71.8801,72.4682,71.853,72.3325,139138.0
2020-04-15 15:00:00,79.9,79.91,79.35,79.45,143952.0,72.2963,72.3054,71.7987,71.8892,143952.0
2020-04-15 15:30:00,79.45,79.51,79.0,79.28,398188.0,71.8892,71.9434,71.482,71.7353,398188.0
2020-04-16 09:30:00,79.12,79.84,77.88,78.3,158151.0,71.5906,72.242,70.4686,70.8486,158151.0
2020-04-16 10:00:00,78.37,79.11,78.25,78.46,174618.0,70.9119,71.5815,70.8034,70.9934,174618.0
2020-04-16 10:30:00,78.45,79.02,78.35,78.99,174589.0,70.9843,71.5001,70.8938,71.4729,174589.0
2020-04-16 11:00:00,79.04,79.3,78.74,78.84,129132.0,71.5182,71.7534,71.2467,71.3372,129132.0
2020-04-16 11:30:00,78.81,79.35,78.57,79.31,82196.0,71.3101,71.7987,71.0929,71.7625,82196.0
2020-04-16 12:00:00,79.28,79.3,78.1,78.28,168896.0,71.7353,71.7534,70.6676,70.8305,168896.0
2020-04-16 12:30:00,78.26,78.29,77.93,78.29,136137.0,70.8124,70.8395,70.5138,70.8395,136137.0
2020-04-16 13:00:00,78.26,78.6,78.23,78.44,44696.0,70.8124,71.12,70.7853,70.9753,44696.0
2020-04-16 13:30:00,78.36,78.75,78.29,78.58,59953.0,70.9029,71.2558,70.8395,71.1019,59953.0
2020-04-16 14:00:00,78.56,78.66,78.15,78.56,68944.0,71.0838,71.1743,70.7129,71.0838,68944.0
2020-04-16 14:30:00,78.51,78.69,78.35,78.69,143251.0,71.0386,71.2015,70.8938,71.2015,143251.0
2020-04-16 15:00:00,78.69,79.05,78.57,78.91,139848.0,71.2015,71.5272,71.0929,71.4005,139848.0
2020-04-16 15:30:00,78.93,79.4,78.77,79.09,332446.0,71.4186,71.8439,71.2739,71.5634,332446.0
2020-04-17 09:30:00,81.03,81.03,79.26,79.98,350985.0,73.3188,73.3188,71.7172,72.3687,350985.0
2020-04-17 10:00:00,80.03,80.28,79.46,79.87,170866.0,72.414,72.6402,71.8982,72.2692,170866.0
2020-04-17 10:30:00,79.86,80.51,79.86,80.01,157231.0,72.2601,72.8483,72.2601,72.3959,157231.0
2020-04-17 11:00:00,80.01,80.07,79.55,79.71,185489.0,72.3959,72.4501,71.9796,72.1244,185489.0
2020-04-17 11:30:00,79.75,80.31,79.67,80.23,79823.0,72.1606,72.6673,72.0882,72.5949,79823.0
2020-04-17 12:00:00,80.22,80.63,80.18,80.55,86484.0,72.5859,72.9569,72.5497,72.8845,86484.0
2020-04-17 12:30:00,80.54,81.07,80.53,80.97,90215.0,72.8754,73.355,72.8664,73.2645,90215.0
2020-04-17 13:00:00,80.97,81.45,80.95,81.19,58138.0,73.2645,73.6988,73.2464,73.4636,58138.0
2020-04-17 13:30:00,81.19,81.54,81.14,81.54,68403.0,73.4636,73.7803,73.4183,73.7803,68403.0
2020-04-17 14:00:00,81.53,81.53,81.05,81.09,77474.0,73.7712,73.7712,73.3369,73.3731,77474.0
2020-04-17 14:30:00,81.08,81.23,80.86,81.09,182784.0,73.364,73.4998,73.165,73.3731,182784.0
2020-04-17 15:00:00,81.09,81.34,81.07,81.24,115657.0,73.3731,73.5993,73.355,73.5088,115657.0
2020-04-17 15:30:00,81.27,82.91,81.27,82.5,632138.0,73.536,75.0199,73.536,74.6489,632138.0
2020-04-20 09:30:00,81.68,81.99,80.87,81.39,290518.0,73.9069,74.1874,73.174,73.6445,290518.0
2020-04-20 10:00:00,81.4,81.59,81.29,81.5,70940.0,73.6536,73.8255,73.554,73.7441,70940.0
2020-04-20 10:30:00,81.5,81.65,81.14,81.19,60828.0,73.7441,73.8798,73.4183,73.4636,60828.0
2020-04-20 11:00:00,81.22,81.5,81.11,81.5,146378.0,73.4907,73.7441,73.3912,73.7441,146378.0
2020-04-20 11:30:00,81.5,82.02,81.45,82.0,70231.0,73.7441,74.2146,73.6988,74.1965,70231.0
2020-04-20 12:00:00,82.02,82.08,81.81,82.01,61136.0,74.2146,74.2689,74.0246,74.2055,61136.0
2020-04-20 12:30:00,82.04,82.18,81.91,82.09,54008.0,74.2327,74.3594,74.115,74.2779,54008.0
2020-04-20 13:00:00,82.09,82.1,81.85,82.02,65076.0,74.2779,74.287,74.0608,74.2146,65076.0
2020-04-20 13:30:00,82.04,82.06,81.78,81.88,69822.0,74.2327,74.2508,73.9974,74.0879,69822.0
2020-04-20 14:00:00,81.86,82.04,81.5,81.51,300404.0,74.0698,74.2327,73.7441,73.7531,300404.0
2020-04-20 14:30:00,81.53,81.76,80.95,80.97,165816.0,73.7712,73.9793,73.2464,73.2645,165816.0
2020-04-20 15:00:00,80.96,81.46,80.92,81.44,233365.0,73.2555,73.7079,73.2193,73.6898,233365.0
2020-04-20 15:30:00,81.45,82.2,81.4,81.8,472060.0,73.6988,74.3774,73.6536,74.0155,472060.0
2020-04-21 09:30:00,80.04,81.98,79.77,81.81,169831.0,72.423,74.1784,72.1787,74.0246,169831.0
2020-04-21 10:00:00,81.95,82.43,81.74,82.35,159760.0,74.1512,74.5856,73.9612,74.5132,159760.0
2020-04-21 10:30:00,82.44,82.5,82.1,82.19,224618.0,74.5946,74.6489,74.287,74.3684,224618.0
2020-04-21 11:00:00,82.17,82.52,81.82,81.95,437582.0,74.3503,74.667,74.0336,74.1512,437582.0
2020-04-21 11:30:00,81.94,82.13,81.43,81.75,220768.0,74.1422,74.3141,73.6807,73.9703,220768.0
2020-04-21 12:00:00,81.75,81.78,81.49,81.7,666585.0,73.9703,73.9974,73.735,73.925,666585.0
2020-04-21 12:30:00,81.7,81.9,81.34,81.69,285174.0,73.925,74.106,73.5993,73.916,285174.0
2020-04-21 13:00:00,81.67,81.77,81.45,81.64,102720.0,73.8979,73.9884,73.6988,73.8707,102720.0
2020-04-21 13:30:00,81.6,81.63,81.28,81.34,75035.0,73.8345,73.8617,73.545,73.5993,75035.0
2020-04-21 14:00:00,81.33,81.82,81.24,81.6,301740.0,73.5902,74.0336,73.5088,73.8345,301740.0
2020-04-21 14:30:00,81.61,81.66,81.23,81.32,151295.0,73.8436,73.8888,73.4998,73.5812,151295.0
2020-04-21 15:00:00,81.34,81.65,81.17,81.59,118552.0,73.5993,73.8798,73.4455,73.8255,118552.0
2020-04-21 15:30:00,81.59,81.89,80.84,81.25,396127.0,73.8255,74.0969,73.1469,73.5179,396127.0
2020-04-22 09:30:00,82.54,82.73,81.53,82.2,155980.0,74.6851,74.857,73.7712,74.3774,155980.0
2020-04-22 10:00:00,82.26,82.43,81.99,82.4,108794.0,74.4317,74.5856,74.1874,74.5584,108794.0
2020-04-22 10:30:00,82.43,82.57,81.81,81.87,73003.0,74.5856,74.7122,74.0246,74.0789,73003.0
2020-04-22 11:00:00,81.88,82.28,81.65,82.05,82794.0,74.0879,74.4498,73.8798,74.2417,82794.0
2020-04-22 11:30:00,82.05,82.1,81.76,81.87,120751.0,74.2417,74.287,73.9793,74.0789,120751.0
2020-04-22 12:00:00,81.92,82.12,81.8,82.03,85075.0,74.1241,74.3051,74.0155,74.2236,85075.0
2020-04-22 12:30:00,82.01,82.1,81.74,81.83,72347.0,74.2055,74.287,73.9612,74.0427,72347.0
2020-04-22 13:00:00,81.85,82.27,81.66,82.26,46483.0,74.0608,74.4408,73.8888,74.4317,46483.0
2020-04-22 13:30:00,82.26,82.28,81.94,82.1,51707.0,74.4317,74.4498,74.1422,74.287,51707.0
2020-04-22 14:00:00,82.1,82.28,81.91,81.91,189669.0,74.287,74.4498,74.115,74.115,189669.0
2020-04-22 14:30:00,81.91,82.71,81.91,82.68,87886.0,74.115,74.8389,74.115,74.8118,87886.0
2020-04-22 15:00:00,82.69,82.84,82.52,82.61,102639.0,74.8208,74.9565,74.667,74.7484,102639.0
2020-04-22 15:30:00,82.62,82.7,82.1,82.49,357803.0,74.7575,74.8299,74.287,74.6399,357803.0
2020-04-23 09:30:00,82.73,82.73,81.73,81.85,286169.0,74.857,74.857,73.9522,74.0608,286169.0
2020-04-23 10:00:00,81.85,82.3,81.74,81.95,86622.0,74.0608,74.4679,73.9612,74.1512,86622.0
2020-04-23 10:30:00,81.98,82.67,81.95,82.33,74659.0,74.1784,74.8027,74.1512,74.4951,74659.0
2020-04-23 11:00:00,82.36,82.56,82.24,82.49,59831.0,74.5222,74.7032,74.4136,74.6399,59831.0
2020-04-23 11:30:00,82.52,82.59,82.23,82.29,62509.0,74.667,74.7303,74.4046,74.4589,62509.0
2020-04-23 12:00:00,82.28,82.41,82.14,82.31,118984.0,74.4498,74.5675,74.3232,74.477,118984.0
2020-04-23 12:30:00,82.32,82.33,81.38,82.13,136951.0,74.486,74.4951,73.6355,74.3141,136951.0
2020-04-23 13:00:00,82.17,82.38,81.82,82.01,140223.0,74.3503,74.5403,74.0336,74.2055,140223.0
2020-04-23 13:30:00,82.02,82.31,81.91,82.09,96730.0,74.2146,74.477,74.115,74.2779,96730.0
2020-04-23 14:00:00,82.12,82.13,81.64,81.74,58621.0,74.3051,74.3141,73.8707,73.9612,58621.0
2020-04-23 14:30:00,81.71,82.03,81.45,81.99,93091.0,73.9341,74.2236,73.6988,74.1874,93091.0
2020-04-23 15:00:00,82.0,82.08,81.4,81.55,136046.0,74.1965,74.2689,73.6536,73.7893,136046.0
2020-04-23 15:30:00,81.55,81.78,81.19,81.6,362762.0,73.7893,73.9974,73.4636,73.8345,362762.0
2020-04-24 09:30:00,82.18,82.33,80.88,80.93,162677.0,74.3594,74.4951,73.1831,73.2283,162677.0
2020-04-24 10:00:00,80.94,81.43,80.93,81.4,64576.0,73.2374,73.6807,73.2283,73.6536,64576.0
2020-04-24 10:30:00,81.4,81.63,81.21,81.23,65121.0,73.6536,73.8617,73.4817,73.4998,65121.0
2020-04-24 11:00:00,81.23,81.54,81.2,81.43,73567.0,73.4998,73.7803,73.4726,73.6807,73567.0
2020-04-24 11:30:00,81.43,81.59,81.27,81.35,53584.0,73.6807,73.8255,73.536,73.6083,53584.0
2020-04-24 12:00:00,81.36,81.79,81.26,81.79,63799.0,73.6174,74.0065,73.5269,74.0065,63799.0
2020-04-24 12:30:00,81.79,81.97,81.67,81.83,81674.0,74.0065,74.1693,73.8979,74.0427,81674.0
2020-04-24 13:00:00,81.85,82.07,81.75,82.06,137505.0,74.0608,74.2598,73.9703,74.2508,137505.0
2020-04-24 13:30:00,82.08,82.31,82.0,82.31,44547.0,74.2689,74.477,74.1965,74.477,44547.0
2020-04-24 14:00:00,82.33,82.44,82.12,82.17,58841.0,74.4951,74.5946,74.3051,74.3503,58841.0
2020-04-24 14:30:00,82.17,82.48,82.14,82.37,68030.0,74.3503,74.6308,74.3232,74.5313,68030.0
2020-04-24 15:00:00,82.38,82.56,82.23,82.52,129020.0,74.5403,74.7032,74.4046,74.667,129020.0
2020-04-24 15:30:00,82.51,82.97,82.48,82.87,447407.0,74.6579,75.0742,74.6308,74.9837,447407.0
2020-04-27 09:30:00,83.0,83.08,82.61,82.89,679119.0,75.1013,75.1737,74.7484,75.0018,679119.0
2020-04-27 10:00:00,82.91,83.03,82.77,82.89,810444.0,75.0199,75.1285,74.8932,75.0018,810444.0
2020-04-27 10:30:00,82.91,83.0,82.75,82.8,210716.0,75.0199,75.1013,74.8751,74.9203,210716.0
2020-04-27 11:00:00,82.8,83.0,82.75,83.0,263029.0,74.9203,75.1013,74.8751,75.1013,263029.0
2020-04-27 11:30:00,83.0,83.0,82.91,82.92,300571.0,75.1013,75.1013,75.0199,75.0289,300571.0
2020-04-27 12:00:00,82.92,83.0,82.87,82.97,181479.0,75.0289,75.1013,74.9837,75.0742,181479.0
2020-04-27 12:30:00,82.99,83.3,82.68,82.69,825472.0,75.0923,75.3728,74.8118,74.8208,825472.0
2020-04-27 13:00:00,82.72,82.77,82.24,82.5,257570.0,74.848,74.8932,74.4136,74.6489,257570.0
2020-04-27 13:30:00,82.47,82.58,82.36,82.57,120951.0,74.6218,74.7213,74.5222,74.7122,120951.0
2020-04-27 14:00:00,82.59,82.83,82.59,82.81,92064.0,74.7303,74.9475,74.7303,74.9294,92064.0
2020-04-27 14:30:00,82.81,82.92,82.73,82.86,84917.0,74.9294,75.0289,74.857,74.9746,84917.0
2020-04-27 15:00:00,82.86,83.01,82.82,82.9,163258.0,74.9746,75.1104,74.9384,75.0108,163258.0
2020-04-27 15:30:00,82.9,83.2,82.83,82.84,452850.0,75.0108,75.2823,74.9475,74.9565,452850.0
2020-04-28 09:30:00,83.59,83.83,82.41,82.65,363453.0,75.6352,75.8523,74.5675,74.7846,363453.0
2020-04-28 10:00:00,82.63,83.2,82.63,82.82,143289.0,74.7665,75.2823,74.7665,74.9384,143289.0
2020-04-28 10:30:00,82.85,82.91,82.21,82.21,165398.0,74.9656,75.0199,74.3865,74.3865,165398.0
2020-04-28 11:00:00,82.23,82.55,82.16,82.43,110467.0,74.4046,74.6941,74.3413,74.5856,110467.0
2020-04-28 11:30:00,82.4,82.68,82.03,82.15,129683.0,74.5584,74.8118,74.2236,74.3322,129683.0
2020-04-28 12:00:00,82.16,82.23,81.9,82.05,99677.0,74.3413,74.4046,74.106,74.2417,99677.0
2020-04-28 12:30:00,82.05,82.16,81.86,82.12,125019.0,74.2417,74.3413,74.0698,74.3051,125019.0
2020-04-28 13:00:00,82.13,82.38,82.01,82.29,73610.0,74.3141,74.5403,74.2055,74.4589,73610.0
2020-04-28 13:30:00,82.27,82.41,82.07,82.17,60628.0,74.4408,74.5675,74.2598,74.3503,60628.0
2020-04-28 14:00:00,82.17,82.24,82.05,82.18,76207.0,74.3503,74.4136,74.2417,74.3594,76207.0
2020-04-28 14:30:00,82.18,82.25,81.89,81.89,124292.0,74.3594,74.4227,74.0969,74.0969,124292.0
2020-04-28 15:00:00,81.94,82.04,81.56,81.87,188645.0,74.1422,74.2327,73.7984,74.0789,188645.0
2020-04-28 15:30:00,81.86,81.93,80.97,81.14,576814.0,74.0698,74.1331,73.2645,73.4183,576814.0
2020-04-29 09:30:00,81.76,81.76,80.37,80.43,308937.0,73.9793,73.9793,72.7216,72.7759,308937.0
2020-04-29 10:00:00,80.43,80.66,79.84,79.96,195454.0,72.7759,72.984,72.242,72.3506,195454.0
2020-04-29 10:30:00,79.98,80.15,79.32,79.46,316443.0,72.3687,72.5225,71.7715,71.8982,316443.0
2020-04-29 11:00:00,79.5,80.31,79.41,80.17,143330.0,71.9344,72.6673,71.853,72.5406,143330.0
2020-04-29 11:30:00,80.14,80.59,80.06,80.59,143289.0,72.5135,72.9207,72.4411,72.9207,143289.0
2020-04-29 12:00:00,80.59,80.76,80.34,80.71,233384.0,72.9207,73.0745,72.6945,73.0292,233384.0
2020-04-29 12:30:00,80.7,80.97,80.63,80.71,243710.0,73.0202,73.2645,72.9569,73.0292,243710.0
2020-04-29 13:00:00,80.72,81.31,80.7,81.25,136707.0,73.0383,73.5721,73.0202,73.5179,136707.0
2020-04-29 13:30:00,81.26,81.26,80.64,80.8,168934.0,73.5269,73.5269,72.9659,73.1107,168934.0
2020-04-29 14:00:00,80.8,81.14,80.47,81.02,168170.0,73.1107,73.4183,72.8121,73.3097,168170.0
2020-04-29 14:30:00,81.04,81.06,80.39,80.61,225627.0,73.3278,73.3459,72.7397,72.9388,225627.0
2020-04-29 15:00:00,80.63,81.11,80.55,80.66,220360.0,72.9569,73.3912,72.8845,72.984,220360.0
2020-04-29 15:30:00,80.67,80.83,79.62,79.8,659890.0,72.9931,73.1378,72.043,72.2058,659890.0
2020-04-30 09:30:00,78.8,79.25,78.29,78.73,180823.0,71.301,71.7082,70.8395,71.2377,180823.0
2020-04-30 10:00:00,78.72,79.38,78.54,79.08,143703.0,71.2286,71.8258,71.0658,71.5544,143703.0
2020-04-30 10:30:00,79.11,79.16,78.17,78.2,145260.0,71.5815,71.6267,70.731,70.7581,145260.0
2020-04-30 11:00:00,78.22,78.48,78.21,78.28,115202.0,70.7762,71.0115,70.7672,70.8305,115202.0
2020-04-30 11:30:00,78.26,78.44,77.67,77.79,124085.0,70.8124,70.9753,70.2785,70.3871,124085.0
2020-04-30 12:00:00,77.79,77.82,77.44,77.48,176763.0,70.3871,70.4143,70.0704,70.1066,176763.0
2020-04-30 12:30:00,77.47,77.53,77.2,77.23,205023.0,70.0976,70.1519,69.8533,69.8804,205023.0
2020-04-30 13:00:00,77.22,77.57,77.11,77.27,219839.0,69.8714,70.1881,69.7718,69.9166,219839.0
2020-04-30 13:30:00,77.25,77.33,76.86,76.98,184220.0,69.8985,69.9709,69.5456,69.6542,184220.0
2020-04-30 14:00:00,76.98,77.56,76.9,77.49,116628.0,69.6542,70.179,69.5818,70.1157,116628.0
2020-04-30 14:30:00,77.49,77.61,77.05,77.14,133447.0,70.1157,70.2243,69.7175,69.799,133447.0
2020-04-30 15:00:00,77.13,77.54,77.0,77.46,142615.0,69.7899,70.1609,69.6723,70.0885,142615.0
2020-04-30 15:30:00,77.46,77.66,77.02,77.29,583092.0,70.0885,70.2695,69.6904,69.9347,583092.0
2020-05-01 09:30:00,76.4,77.16,75.93,76.7,306570.0,69.1294,69.8171,68.7041,69.4009,306570.0
2020-05-01 10:00:00,76.81,77.13,76.44,76.63,125456.0,69.5004,69.7899,69.1656,69.3375,125456.0
2020-05-01 10:30:00,76.65,76.77,76.33,76.49,150717.0,69.3556,69.4642,69.0661,69.2108,150717.0
2020-05-01 11:00:00,76.46,76.53,75.88,75.9,159851.0,69.1837,69.247,68.6589,68.677,159851.0
2020-05-01 11:30:00,75.91,76.26,75.78,76.14,88394.0,68.686,69.0027,68.5684,68.8941,88394.0
2020-05-01 12:00:00,76.09,76.32,75.96,76.09,88569.0,68.8489,69.057,68.7313,68.8489,88569.0
2020-05-01 12:30:00,76.06,76.11,75.7,75.94,115137.0,68.8218,68.867,68.496,68.7132,115137.0
2020-05-01 13:00:00,75.94,76.07,75.51,75.79,91951.0,68.7132,68.8308,68.3241,68.5775,91951.0
2020-05-01 13:30:00,75.75,76.05,75.69,76.04,91904.0,68.5413,68.8127,68.487,68.8037,91904.0
2020-05-01 14:00:00,76.03,76.5,75.93,76.41,115947.0,68.7946,69.2199,68.7041,69.1385,115947.0
2020-05-01 14:30:00,76.39,76.42,76.2,76.34,109233.0,69.1204,69.1475,68.9484,69.0751,109233.0
2020-05-01 15:00:00,76.35,76.72,76.12,76.51,168503.0,69.0842,69.419,68.8761,69.2289,168503.0
2020-05-01 15:30:00,76.49,76.5,75.95,76.15,329242.0,69.2108,69.2199,68.7222,68.9032,329242.0
2020-05-04 09:30:00,75.87,76.0,74.81,75.48,201660.0,68.6498,68.7675,67.6907,68.297,201660.0
2020-05-04 10:00:00,75.43,75.55,75.22,75.35,72838.0,68.2517,68.3603,68.0617,68.1793,72838.0
2020-05-04 10:30:00,75.35,75.56,75.06,75.47,217146.0,68.1793,68.3693,67.9169,68.2879,217146.0
2020-05-04 11:00:00,75.47,75.94,75.41,75.67,260951.0,68.2879,68.7132,68.2336,68.4689,260951.0
2020-05-04 11:30:00,75.69,75.81,75.55,75.63,90098.0,68.487,68.5956,68.3603,68.4327,90098.0
2020-05-04 12:00:00,75.66,75.86,75.54,75.8,128571.0,68.4598,68.6408,68.3512,68.5865,128571.0
2020-05-04 12:30:00,75.83,75.87,75.63,75.69,152105.0,68.6136,68.6498,68.4327,68.487,152105.0
2020-05-04 13:00:00,75.69,75.83,75.62,75.75,159862.0,68.487,68.6136,68.4236,68.5413,159862.0
2020-05-04 13:30:00,75.76,75.8,75.56,75.76,105337.0,68.5503,68.5865,68.3693,68.5503,105337.0
2020-05-04 14:00:00,75.75,75.78,75.58,75.73,125889.0,68.5413,68.5684,68.3874,68.5232,125889.0
2020-05-04 14:30:00,75.74,75.86,75.51,75.77,110549.0,68.5322,68.6408,68.3241,68.5594,110549.0
2020-05-04 15:00:00,75.8,76.07,75.35,75.95,194058.0,68.5865,68.8308,68.1793,68.7222,194058.0
2020-05-04 15:30:00,75.96,76.07,75.67,75.86,337511.0,68.7313,68.8308,68.4689,68.6408,337511.0
2020-05-05 09:30:00,75.98,77.05,75.98,77.0,191120.0,68.7494,69.7175,68.7494,69.6723,191120.0
2020-05-05 10:00:00,77.0,77.25,76.73,77.23,149380.0,69.6723,69.8985,69.428,69.8804,149380.0
2020-05-05 10:30:00,77.21,77.24,76.94,77.2,94210.0,69.8623,69.8895,69.618,69.8533,94210.0
2020-05-05 11:00:00,77.2,77.55,77.13,77.54,113005.0,69.8533,70.17,69.7899,70.1609,113005.0
2020-05-05 11:30:00,77.54,78.05,77.52,78.02,112790.0,70.1609,70.6224,70.1428,70.5952,112790.0
2020-05-05 12:00:00,78.02,78.33,77.96,78.22,98339.0,70.5952,70.8757,70.5409,70.7762,98339.0
2020-05-05 12:30:00,78.2,78.31,77.94,77.94,128268.0,70.7581,70.8576,70.5229,70.5229,128268.0
2020-05-05 13:00:00,77.94,77.99,77.45,77.57,173644.0,70.5229,70.5681,70.0795,70.1881,173644.0
2020-05-05 13:30:00,77.59,78.22,77.59,78.13,95225.0,70.2062,70.7762,70.2062,70.6948,95225.0
2020-05-05 14:00:00,78.13,78.35,78.04,78.26,81940.0,70.6948,70.8938,70.6133,70.8124,81940.0
2020-05-05 14:30:00,78.26,78.53,78.13,78.51,82823.0,70.8124,71.0567,70.6948,71.0386,82823.0
2020-05-05 15:00:00,78.53,78.59,77.95,78.06,162317.0,71.0567,71.111,70.5319,70.6314,162317.0
2020-05-05 15:30:00,78.01,78.34,77.79,78.04,314152.0,70.5862,70.8848,70.3871,70.6133,314152.0
2020-05-06 09:30:00,78.61,78.8,76.94,76.96,275503.0,71.1291,71.301,69.618,69.6361,275503.0
2020-05-06 10:00:00,76.94,77.08,76.5,76.8,223545.0,69.618,69.7447,69.2199,69.4913,223545.0
2020-05-06 10:30:00,76.77,77.3,76.64,77.09,159064.0,69.4642,69.9438,69.3466,69.7537,159064.0
2020-05-06 11:00:00,77.11,77.24,76.63,76.82,77613.0,69.7718,69.8895,69.3375,69.5094,77613.0
2020-05-06 11:30:00,76.81,77.17,76.76,76.92,62102.0,69.5004,69.8261,69.4551,69.5999,62102.0
2020-05-06 12:00:00,76.9,76.99,76.77,76.92,39282.0,69.5818,69.6633,69.4642,69.5999,39282.0
2020-05-06 12:30:00,76.95,77.09,76.91,76.99,40629.0,69.6271,69.7537,69.5909,69.6633,40629.0
2020-05-06 13:00:00,76.99,77.16,76.86,77.14,71306.0,69.6633,69.8171,69.5456,69.799,71306.0
2020-05-06 13:30:00,77.13,77.4,77.12,77.19,98595.0,69.7899,70.0342,69.7809,69.8442,98595.0
2020-05-06 14:00:00,77.18,77.34,76.99,76.99,83886.0,69.8352,69.98,69.6633,69.6633,83886.0
2020-05-06 14:30:00,76.92,77.3,76.92,77.06,65850.0,69.5999,69.9438,69.5999,69.7266,65850.0
2020-05-06 15:00:00,77.06,77.14,76.91,77.08,185788.0,69.7266,69.799,69.5909,69.7447,185788.0
2020-05-06 15:30:00,77.06,77.06,75.92,76.19,409947.0,69.7266,69.7266,68.6951,68.9394,409947.0
2020-05-07 09:30:00,77.0,77.5,76.73,76.94,240792.0,69.6723,70.1247,69.428,69.618,240792.0
2020-05-07 10:00:00,76.93,77.03,76.04,76.06,236488.0,69.609,69.6995,68.8037,68.8218,236488.0
2020-05-07 10:30:00,76.03,76.09,75.22,75.27,194623.0,68.7946,68.8489,68.0617,68.1069,194623.0
2020-05-07 11:00:00,75.28,76.04,75.11,75.88,249979.0,68.116,68.8037,67.9622,68.6589,249979.0
2020-05-07 11:30:00,75.88,75.92,75.65,75.86,89940.0,68.6589,68.6951,68.4508,68.6408,89940.0
2020-05-07 12:00:00,75.89,76.09,75.39,75.42,119046.0,68.6679,68.8489,68.2155,68.2427,119046.0
2020-05-07 12:30:00,75.39,75.63,75.11,75.61,134162.0,68.2155,68.4327,67.9622,68.4146,134162.0
2020-05-07 13:00:00,75.62,75.83,75.58,75.63,158275.0,68.4236,68.6136,68.3874,68.4327,158275.0
2020-05-07 13:30:00,75.65,75.76,75.4,75.53,112113.0,68.4508,68.5503,68.2246,68.3422,112113.0
2020-05-07 14:00:00,75.53,75.55,74.72,74.72,136282.0,68.3422,68.3603,67.6093,67.6093,136282.0
2020-05-07 14:30:00,74.73,74.92,74.23,74.37,290877.0,67.6183,67.7902,67.1659,67.2926,290877.0
2020-05-07 15:00:00,74.36,74.82,74.19,74.59,163861.0,67.2835,67.6998,67.1297,67.4917,163861.0
2020-05-07 15:30:00,74.58,75.17,74.36,74.93,702022.0,67.4826,68.0165,67.2835,67.7993,702022.0
2020-05-08 09:30:00,75.75,75.93,74.55,74.55,273878.0,68.5413,68.7041,67.4555,67.4555,273878.0
2020-05-08 10:00:00,74.54,74.61,74.14,74.4,235894.0,67.4464,67.5098,67.0845,67.3197,235894.0
2020-05-08 10:30:00,74.4,74.66,74.06,74.56,269383.0,67.3197,67.555,67.0121,67.4645,269383.0
2020-05-08 11:00:00,74.55,74.86,74.33,74.83,413940.0,67.4555,67.736,67.2564,67.7088,413940.0
2020-05-08 11:30:00,74.8,75.04,74.44,74.47,130809.0,67.6817,67.8988,67.3559,67.3831,130809.0
2020-05-08 12:00:00,74.46,74.61,74.28,74.59,208790.0,67.374,67.5098,67.2112,67.4917,208790.0
2020-05-08 12:30:00,74.6,74.74,74.55,74.74,69907.0,67.5007,67.6274,67.4555,67.6274,69907.0
2020-05-08 13:00:00,74.75,74.78,74.11,74.31,190903.0,67.6364,67.6636,67.0573,67.2383,190903.0
2020-05-08 13:30:00,74.3,74.3,73.98,74.12,102388.0,67.2293,67.2293,66.9397,67.0664,102388.0
2020-05-08 14:00:00,74.1,74.26,73.95,74.22,129035.0,67.0483,67.1931,66.9126,67.1569,129035.0
2020-05-08 14:30:00,74.22,74.27,73.96,74.05,130221.0,67.1569,67.2021,66.9216,67.003,130221.0
2020-05-08 15:00:00,74.06,74.36,73.93,74.14,286102.0,67.0121,67.2835,66.8945,67.0845,286102.0
2020-05-08 15:30:00,74.14,74.29,74.04,74.14,644370.0,67.0845,67.2202,66.994,67.0845,644370.0
2020-05-11 09:30:00,73.65,74.04,73.33,73.52,302013.0,66.6411,66.994,66.3516,66.5235,302013.0
2020-05-11 10:00:00,73.55,73.75,73.03,73.11,143730.0,66.5506,66.7316,66.0801,66.1525,143730.0
2020-05-11 10:30:00,73.11,73.4,73.01,73.1,158332.0,66.1525,66.4149,66.062,66.1434,158332.0
2020-05-11 11:00:00,73.14,73.56,73.1,73.38,114114.0,66.1796,66.5597,66.1434,66.3968,114114.0
2020-05-11 11:30:00,73.39,73.59,73.23,73.51,113942.0,66.4059,66.5868,66.2611,66.5144,113942.0
2020-05-11 12:00:00,73.52,73.52,73.19,73.4,100176.0,66.5235,66.5235,66.2249,66.4149,100176.0
2020-05-11 12:30:00,73.4,73.66,73.26,73.57,99276.0,66.4149,66.6502,66.2882,66.5687,99276.0
2020-05-11 13:00:00,73.56,73.8,73.52,73.7,64184.0,66.5597,66.7768,66.5235,66.6864,64184.0
2020-05-11 13:30:00,73.71,73.72,73.3,73.46,117720.0,66.6954,66.7044,66.3244,66.4692,117720.0
2020-05-11 14:00:00,73.48,73.51,73.1,73.42,141985.0,66.4873,66.5144,66.1434,66.433,141985.0
2020-05-11 14:30:00,73.42,73.66,73.42,73.65,134176.0,66.433,66.6502,66.433,66.6411,134176.0
2020-05-11 15:00:00,73.66,73.84,73.41,73.53,182900.0,66.6502,66.813,66.4239,66.5325,182900.0
2020-05-11 15:30:00,73.52,73.55,73.14,73.16,427251.0,66.5235,66.5506,66.1796,66.1977,427251.0
2020-05-12 09:30:00,73.36,73.52,72.14,72.45,292983.0,66.3787,66.5235,65.2748,65.5553,292983.0
2020-05-12 10:00:00,72.46,72.7,72.29,72.33,153808.0,65.5644,65.7815,65.4105,65.4467,153808.0
2020-05-12 10:30:00,72.37,72.65,72.35,72.56,96624.0,65.4829,65.7363,65.4648,65.6548,96624.0
2020-05-12 11:00:00,72.56,72.67,72.41,72.6,152729.0,65.6548,65.7544,65.5191,65.691,152729.0
2020-05-12 11:30:00,72.6,72.69,72.4,72.62,104590.0,65.691,65.7725,65.5101,65.7091,104590.0
2020-05-12 12:00:00,72.63,72.7,72.43,72.49,102913.0,65.7182,65.7815,65.5372,65.5915,102913.0
2020-05-12 12:30:00,72.48,72.57,72.39,72.48,109691.0,65.5825,65.6639,65.501,65.5825,109691.0
2020-05-12 13:00:00,72.5,72.52,72.05,72.11,86073.0,65.6005,65.6186,65.1934,65.2477,86073.0
2020-05-12 13:30:00,72.11,72.14,71.8,71.94,126482.0,65.2477,65.2748,64.9672,65.0938,126482.0
2020-05-12 14:00:00,71.94,72.01,71.67,71.75,141970.0,65.0938,65.1572,64.8495,64.9219,141970.0
2020-05-12 14:30:00,71.76,72.2,71.6,72.17,196871.0,64.931,65.3291,64.7862,65.302,196871.0
2020-05-12 15:00:00,72.14,72.45,72.06,72.38,243449.0,65.2748,65.5553,65.2024,65.492,243449.0
2020-05-12 15:30:00,72.38,72.57,72.19,72.19,648594.0,65.492,65.6639,65.32,65.32,648594.0
2020-05-13 09:30:00,71.82,72.38,71.25,72.38,299942.0,64.9853,65.492,64.4695,65.492,299942.0
2020-05-13 10:00:00,72.35,73.03,72.32,72.95,257367.0,65.4648,66.0801,65.4377,66.0077,257367.0
2020-05-13 10:30:00,72.97,73.21,72.91,73.16,172117.0,66.0258,66.243,65.9715,66.1977,172117.0
2020-05-13 11:00:00,73.16,73.51,73.04,73.2,361379.0,66.1977,66.5144,66.0892,66.2339,361379.0
2020-05-13 11:30:00,73.17,73.24,72.47,72.84,325474.0,66.2068,66.2701,65.5734,65.9082,325474.0
2020-05-13 12:00:00,72.86,73.24,72.59,72.88,337121.0,65.9263,66.2701,65.682,65.9444,337121.0
2020-05-13 12:30:00,72.92,73.0,72.6,72.83,200587.0,65.9806,66.053,65.691,65.8991,200587.0
2020-05-13 13:00:00,72.83,72.96,72.7,72.75,102666.0,65.8991,66.0168,65.7815,65.8268,102666.0
2020-05-13 13:30:00,72.74,73.02,72.63,72.67,107868.0,65.8177,66.0711,65.7182,65.7544,107868.0
2020-05-13 14:00:00,72.64,72.82,72.41,72.43,103736.0,65.7272,65.8901,65.5191,65.5372,103736.0
2020-05-13 14:30:00,72.47,72.51,72.3,72.36,120737.0,65.5734,65.6096,65.4196,65.4739,120737.0
2020-05-13 15:00:00,72.39,72.79,72.34,72.46,160510.0,65.501,65.863,65.4558,65.5644,160510.0
2020-05-13 15:30:00,72.46,72.94,72.41,72.76,451618.0,65.5644,65.9987,65.5191,65.8358,451618.0
2020-05-14 09:30:00,72.27,73.4,72.26,72.39,339181.0,65.3924,66.4149,65.3834,65.501,339181.0
2020-05-14 10:00:00,72.38,72.5,71.92,72.03,208933.0,65.492,65.6005,65.0757,65.1753,208933.0
2020-05-14 10:30:00,72.03,72.57,72.0,72.48,299882.0,65.1753,65.6639,65.1481,65.5825,299882.0
2020-05-14 11:00:00,72.49,72.55,72.28,72.33,75280.0,65.5915,65.6458,65.4015,65.4467,75280.0
2020-05-14 11:30:00,72.34,72.62,72.19,72.47,129110.0,65.4558,65.7091,65.32,65.5734,129110.0
2020-05-14 12:00:00,72.49,72.87,72.37,72.59,75732.0,65.5915,65.9353,65.4829,65.682,75732.0
2020-05-14 12:30:00,72.59,73.81,72.59,73.8,238538.0,65.682,66.7859,65.682,66.7768,238538.0
2020-05-14 13:00:00,73.8,73.85,73.27,73.63,247151.0,66.7768,66.8221,66.2973,66.623,247151.0
2020-05-14 13:30:00,73.61,73.67,73.12,73.14,107813.0,66.6049,66.6592,66.1615,66.1796,107813.0
2020-05-14 14:00:00,73.11,73.24,72.94,73.09,98199.0,66.1525,66.2701,65.9987,66.1344,98199.0
2020-05-14 14:30:00,73.1,73.28,72.74,72.88,117492.0,66.1434,66.3063,65.8177,65.9444,117492.0
2020-05-14 15:00:00,72.86,73.55,72.81,73.46,182423.0,65.9263,66.5506,65.881,66.4692,182423.0
2020-05-14 15:30:00,73.45,73.84,73.11,73.76,442937.0,66.4601,66.813,66.1525,66.7406,442937.0
2020-05-15 09:30:00,73.61,73.98,72.71,73.95,262047.0,66.6049,66.9397,65.7906,66.9126,262047.0
2020-05-15 10:00:00,74.0,74.85,73.85,74.57,258379.0,66.9578,67.7269,66.8221,67.4736,258379.0
2020-05-15 10:30:00,74.54,74.87,74.32,74.8,150768.0,67.4464,67.745,67.2473,67.6817,150768.0
2020-05-15 11:00:00,74.79,74.86,74.19,74.8,199876.0,67.6726,67.736,67.1297,67.6817,199876.0
2020-05-15 11:30:00,74.81,75.08,74.63,75.03,176430.0,67.6907,67.935,67.5278,67.8898,176430.0
2020-05-15 12:00:00,75.02,75.47,74.98,75.36,138461.0,67.8807,68.2879,67.8445,68.1884,138461.0
2020-05-15 12:30:00,75.38,75.71,75.23,75.7,139444.0,68.2065,68.5051,68.0707,68.496,139444.0
2020-05-15 13:00:00,75.71,75.83,75.55,75.74,125285.0,68.5051,68.6136,68.3603,68.5322,125285.0
2020-05-15 13:30:00,75.74,75.74,75.47,75.52,127665.0,68.5322,68.5322,68.2879,68.3332,127665.0
2020-05-15 14:00:00,75.53,75.95,75.53,75.94,163429.0,68.3422,68.7222,68.3422,68.7132,163429.0
2020-05-15 14:30:00,75.94,76.0,75.43,75.56,296759.0,68.7132,68.7675,68.2517,68.3693,296759.0
2020-05-15 15:00:00,75.56,76.41,75.52,76.2,365802.0,68.3693,69.1385,68.3332,68.9484,365802.0
2020-05-15 15:30:00,76.21,76.44,75.96,76.19,643085.0,68.9575,69.1656,68.7313,68.9394,643085.0
2020-05-18 09:30:00,77.32,77.83,76.84,77.09,352740.0,69.9619,70.4233,69.5275,69.7537,352740.0
2020-05-18 10:00:00,77.09,77.14,76.51,76.65,135834.0,69.7537,69.799,69.2289,69.3556,135834.0
2020-05-18 10:30:00,76.69,76.69,76.3,76.45,178884.0,69.3918,69.3918,69.0389,69.1746,178884.0
2020-05-18 11:00:00,76.47,76.73,76.32,76.73,127629.0,69.1927,69.428,69.057,69.428,127629.0
2020-05-18 11:30:00,76.74,77.08,76.62,76.69,140680.0,69.437,69.7447,69.3285,69.3918,140680.0
2020-05-18 12:00:00,76.66,76.69,76.44,76.55,112863.0,69.3647,69.3918,69.1656,69.2651,112863.0
2020-05-18 12:30:00,76.55,76.56,76.06,76.13,205712.0,69.2651,69.2742,68.8218,68.8851,205712.0
2020-05-18 13:00:00,76.13,76.17,75.66,75.71,135479.0,68.8851,68.9213,68.4598,68.5051,135479.0
2020-05-18 13:30:00,75.73,76.02,75.63,75.97,141647.0,68.5232,68.7856,68.4327,68.7403,141647.0
2020-05-18 14:00:00,75.95,76.39,75.95,76.37,102430.0,68.7222,69.1204,68.7222,69.1023,102430.0
2020-05-18 14:30:00,76.36,76.81,76.35,76.78,132341.0,69.0932,69.5004,69.0842,69.4732,132341.0
2020-05-18 15:00:00,76.78,76.82,76.34,76.47,168843.0,69.4732,69.5094,69.0751,69.1927,168843.0
2020-05-18 15:30:00,76.49,77.18,76.47,76.61,410421.0,69.2108,69.8352,69.1927,69.3194,410421.0
2020-05-19 09:30:00,76.1,77.39,76.1,77.3,194317.0,68.858,70.0252,68.858,69.9438,194317.0
2020-05-19 10:00:00,77.3,77.86,77.05,77.16,110678.0,69.9438,70.4505,69.7175,69.8171,110678.0
2020-05-19 10:30:00,77.17,77.22,76.96,77.01,141892.0,69.8261,69.8714,69.6361,69.6814,141892.0
2020-05-19 11:00:00,77.0,77.0,76.71,76.89,136483.0,69.6723,69.6723,69.4099,69.5728,136483.0
2020-05-19 11:30:00,76.91,76.96,76.34,76.37,112720.0,69.5909,69.6361,69.0751,69.1023,112720.0
2020-05-19 12:00:00,76.37,76.38,76.01,76.25,102726.0,69.1023,69.1113,68.7765,68.9937,102726.0
2020-05-19 12:30:00,76.27,76.28,75.97,76.12,139603.0,69.0118,69.0208,68.7403,68.8761,139603.0
2020-05-19 13:00:00,76.11,76.43,76.08,76.36,113320.0,68.867,69.1566,68.8399,69.0932,113320.0
2020-05-19 13:30:00,76.35,76.53,76.3,76.41,111651.0,69.0842,69.247,69.0389,69.1385,111651.0
2020-05-19 14:00:00,76.4,76.58,76.32,76.47,94319.0,69.1294,69.2923,69.057,69.1927,94319.0
2020-05-19 14:30:00,76.48,76.7,76.2,76.24,190745.0,69.2018,69.4009,68.9484,68.9846,190745.0
2020-05-19 15:00:00,76.22,76.56,76.2,76.4,167995.0,68.9665,69.2742,68.9484,69.1294,167995.0
2020-05-19 15:30:00,76.4,76.44,75.83,75.87,318069.0,69.1294,69.1656,68.6136,68.6498,318069.0
2020-05-20 09:30:00,76.42,76.75,75.14,75.18,233147.0,69.1475,69.4461,67.9893,68.0255,233147.0
2020-05-20 10:00:00,75.19,75.33,74.76,75.17,249525.0,68.0346,68.1612,67.6455,68.0165,249525.0
2020-05-20 10:30:00,75.17,75.19,74.65,74.91,198407.0,68.0165,68.0346,67.5459,67.7812,198407.0
2020-05-20 11:00:00,74.93,75.67,74.93,75.46,144281.0,67.7993,68.4689,67.7993,68.2789,144281.0
2020-05-20 11:30:00,75.45,75.71,75.25,75.43,74555.0,68.2698,68.5051,68.0888,68.2517,74555.0
2020-05-20 12:00:00,75.45,75.66,75.37,75.46,76222.0,68.2698,68.4598,68.1974,68.2789,76222.0
2020-05-20 12:30:00,75.48,75.71,75.47,75.56,73412.0,68.297,68.5051,68.2879,68.3693,73412.0
2020-05-20 13:00:00,75.57,75.64,75.06,75.13,96135.0,68.3784,68.4417,67.9169,67.9803,96135.0
2020-05-20 13:30:00,75.13,75.47,75.09,75.27,153720.0,67.9803,68.2879,67.9441,68.1069,153720.0
2020-05-20 14:00:00,75.26,75.42,75.2,75.27,110978.0,68.0979,68.2427,68.0436,68.1069,110978.0
2020-05-20 14:30:00,75.28,75.55,75.16,75.41,99842.0,68.116,68.3603,68.0074,68.2336,99842.0
2020-05-20 15:00:00,75.41,75.48,75.04,75.25,153036.0,68.2336,68.297,67.8988,68.0888,153036.0
2020-05-20 15:30:00,75.26,75.31,74.8,74.89,474413.0,68.0979,68.1431,67.6817,67.7631,474413.0
2020-05-21 09:30:00,74.52,74.58,72.71,73.02,333519.0,67.4283,67.4826,65.7906,66.0711,333519.0
2020-05-21 10:00:00,72.98,73.74,72.98,73.15,256501.0,66.0349,66.7225,66.0349,66.1887,256501.0
2020-05-21 10:30:00,73.15,73.52,72.92,73.5,261197.0,66.1887,66.5235,65.9806,66.5054,261197.0
2020-05-21 11:00:00,73.49,73.49,73.17,73.27,175002.0,66.4963,66.4963,66.2068,66.2973,175002.0
2020-05-21 11:30:00,73.3,73.53,73.27,73.48,163044.0,66.3244,66.5325,66.2973,66.4873,163044.0
2020-05-21 12:00:00,73.48,73.85,73.48,73.66,232760.0,66.4873,66.8221,66.4873,66.6502,232760.0
2020-05-21 12:30:00,73.64,73.76,73.47,73.65,125107.0,66.6321,66.7406,66.4782,66.6411,125107.0
2020-05-21 13:00:00,73.64,73.83,73.57,73.69,223263.0,66.6321,66.804,66.5687,66.6773,223263.0
2020-05-21 13:30:00,73.68,74.13,73.55,74.13,121262.0,66.6683,67.0754,66.5506,67.0754,121262.0
2020-05-21 14:00:00,74.08,74.49,74.06,74.28,141162.0,67.0302,67.4012,67.0121,67.2112,141162.0
2020-05-21 14:30:00,74.28,74.68,74.23,74.55,157568.0,67.2112,67.5731,67.1659,67.4555,157568.0
2020-05-21 15:00:00,74.51,75.07,74.5,74.82,175825.0,67.4193,67.926,67.4102,67.6998,175825.0
2020-05-21 15:30:00,74.82,75.46,74.74,75.02,514491.0,67.6998,68.2789,67.6274,67.8807,514491.0
2020-05-22 09:30:00,75.16,75.37,74.27,74.76,133399.0,68.0074,68.1974,67.2021,67.6455,133399.0
2020-05-22 10:00:00,74.77,75.17,74.7,75.15,99392.0,67.6545,68.0165,67.5912,67.9984,99392.0
2020-05-22 10:30:00,75.17,75.2,74.79,74.85,99112.0,68.0165,68.0436,67.6726,67.7269,99112.0
2020-05-22 11:00:00,74.85,75.42,74.76,75.27,75944.0,67.7269,68.2427,67.6455,68.1069,75944.0
2020-05-22 11:30:00,75.26,75.29,75.11,75.26,63937.0,68.0979,68.125,67.9622,68.0979,63937.0
2020-05-22 12:00:00,75.27,75.49,75.27,75.44,51645.0,68.1069,68.306,68.1069,68.2608,51645.0
2020-05-22 12:30:00,75.43,75.74,75.43,75.46,76548.0,68.2517,68.5322,68.2517,68.2789,76548.0
2020-05-22 13:00:00,75.46,75.49,75.09,75.1,75902.0,68.2789,68.306,67.9441,67.9531,75902.0
2020-05-22 13:30:00,75.11,75.18,75.01,75.09,58015.0,67.9622,68.0255,67.8717,67.9441,58015.0
2020-05-22 14:00:00,75.09,75.29,75.09,75.23,71668.0,67.9441,68.125,67.9441,68.0707,71668.0
2020-05-22 14:30:00,75.23,75.35,74.94,74.95,90522.0,68.0707,68.1793,67.8083,67.8174,90522.0
2020-05-22 15:00:00,74.93,75.15,74.66,74.69,148307.0,67.7993,67.9984,67.555,67.5821,148307.0
2020-05-22 15:30:00,74.68,74.88,74.63,74.72,359536.0,67.5731,67.7541,67.5278,67.6093,359536.0
2020-05-26 09:30:00,75.9,76.37,74.71,74.93,483220.0,68.677,69.1023,67.6002,67.7993,483220.0
2020-05-26 10:00:00,74.92,74.96,74.33,74.85,234574.0,67.7902,67.8264,67.2564,67.7269,234574.0
2020-05-26 10:30:00,74.85,74.93,74.68,74.76,143928.0,67.7269,67.7993,67.5731,67.6455,143928.0
2020-05-26 11:00:00,74.76,74.96,74.3,74.37,177953.0,67.6455,67.8264,67.2293,67.2926,177953.0
2020-05-26 11:30:00,74.37,74.37,73.94,74.06,165605.0,67.2926,67.2926,66.9035,67.0121,165605.0
2020-05-26 12:00:00,74.07,74.07,73.66,73.66,204372.0,67.0211,67.0211,66.6502,66.6502,204372.0
2020-05-26 12:30:00,73.68,74.19,73.67,74.14,321793.0,66.6683,67.1297,66.6592,67.0845,321793.0
2020-05-26 13:00:00,74.15,74.89,74.15,74.84,219922.0,67.0935,67.7631,67.0935,67.7179,219922.0
2020-05-26 13:30:00,74.84,74.88,74.32,74.45,118184.0,67.7179,67.7541,67.2473,67.365,118184.0
2020-05-26 14:00:00,74.46,74.79,74.45,74.68,115086.0,67.374,67.6726,67.365,67.5731,115086.0
2020-05-26 14:30:00,74.68,74.88,74.62,74.75,124628.0,67.5731,67.7541,67.5188,67.6364,124628.0
2020-05-26 15:00:00,74.75,74.86,74.49,74.5,186252.0,67.6364,67.736,67.4012,67.4102,186252.0
2020-05-26 15:30:00,74.5,74.52,73.72,74.13,840710.0,67.4102,67.4283,66.7044,67.0754,840710.0
2020-05-27 09:30:00,75.32,76.07,74.06,75.95,407022.0,68.1522,68.8308,67.0121,68.7222,407022.0
2020-05-27 10:00:00,75.96,76.27,75.69,75.99,288914.0,68.7313,69.0118,68.487,68.7584,288914.0
2020-05-27 10:30:00,75.98,76.36,75.71,76.36,239780.0,68.7494,69.0932,68.5051,69.0932,239780.0
2020-05-27 11:00:00,76.33,76.66,76.0,76.63,127683.0,69.0661,69.3647,68.7675,69.3375,127683.0
2020-05-27 11:30:00,76.66,76.97,76.11,76.97,156907.0,69.3647,69.6452,68.867,69.6452,156907.0
2020-05-27 12:00:00,76.95,77.32,76.78,76.78,179246.0,69.6271,69.9619,69.4732,69.4732,179246.0
2020-05-27 12:30:00,76.79,76.94,76.36,76.47,134653.0,69.4823,69.618,69.0932,69.1927,134653.0
2020-05-27 13:00:00,76.5,76.65,76.2,76.33,98510.0,69.2199,69.3556,68.9484,69.0661,98510.0
2020-05-27 13:30:00,76.33,76.35,75.97,76.01,91415.0,69.0661,69.0842,68.7403,68.7765,91415.0
2020-05-27 14:00:00,76.01,76.22,75.91,76.02,185546.0,68.7765,68.9665,68.686,68.7856,185546.0
2020-05-27 14:30:00,76.03,76.41,75.96,76.23,135565.0,68.7946,69.1385,68.7313,68.9756,135565.0
2020-05-27 15:00:00,76.22,76.31,75.95,76.2,182967.0,68.9665,69.048,68.7222,68.9484,182967.0
2020-05-27 15:30:00,76.2,76.54,76.15,76.46,1186243.0,68.9484,69.2561,68.9032,69.1837,1186243.0
2020-05-28 09:30:00,77.32,77.46,76.75,77.08,182797.0,69.9619,70.0885,69.4461,69.7447,182797.0
2020-05-28 10:00:00,77.04,77.24,76.57,76.63,126045.0,69.7085,69.8895,69.2832,69.3375,126045.0
2020-05-28 10:30:00,76.65,76.86,76.22,76.3,112568.0,69.3556,69.5456,68.9665,69.0389,112568.0
2020-05-28 11:00:00,76.25,76.32,75.91,76.11,197203.0,68.9937,69.057,68.686,68.867,197203.0
2020-05-28 11:30:00,76.12,76.53,76.05,76.36,94454.0,68.8761,69.247,68.8127,69.0932,94454.0
2020-05-28 12:00:00,76.34,76.37,76.15,76.26,56645.0,69.0751,69.1023,68.9032,69.0027,56645.0
2020-05-28 12:30:00,76.25,76.59,76.09,76.47,76680.0,68.9937,69.3013,68.8489,69.1927,76680.0
2020-05-28 13:00:00,76.48,76.82,76.46,76.77,65809.0,69.2018,69.5094,69.1837,69.4642,65809.0
2020-05-28 13:30:00,76.77,77.06,76.7,77.02,76360.0,69.4642,69.7266,69.4009,69.6904,76360.0
2020-05-28 14:00:00,77.03,77.31,77.03,77.19,78981.0,69.6995,69.9528,69.6995,69.8442,78981.0
2020-05-28 14:30:00,77.19,77.22,76.94,77.06,104622.0,69.8442,69.8714,69.618,69.7266,104622.0
2020-05-28 15:00:00,77.07,77.16,76.78,76.9,99420.0,69.7356,69.8171,69.4732,69.5818,99420.0
2020-05-28 15:30:00,76.89,77.04,76.54,76.61,286703.0,69.5728,69.7085,69.2561,69.3194,286703.0
2020-05-29 09:30:00,76.77,77.33,76.45,76.88,130942.0,69.4642,69.9709,69.1746,69.5637,130942.0
2020-05-29 10:00:00,76.91,77.18,76.66,76.91,106052.0,69.5909,69.8352,69.3647,69.5909,106052.0
2020-05-29 10:30:00,76.95,77.06,76.68,76.79,62602.0,69.6271,69.7266,69.3828,69.4823,62602.0
2020-05-29 11:00:00,76.78,77.22,76.75,77.12,79879.0,69.4732,69.8714,69.4461,69.7809,79879.0
2020-05-29 11:30:00,77.14,77.37,76.99,77.25,77253.0,69.799,70.0071,69.6633,69.8985,77253.0
2020-05-29 12:00:00,77.26,77.34,76.84,76.87,66358.0,69.9076,69.98,69.5275,69.5547,66358.0
2020-05-29 12:30:00,76.84,77.36,76.66,77.26,130990.0,69.5275,69.998,69.3647,69.9076,130990.0
2020-05-29 13:00:00,77.24,77.45,77.14,77.15,80160.0,69.8895,70.0795,69.799,69.808,80160.0
2020-05-29 13:30:00,77.14,77.23,76.93,77.02,75020.0,69.799,69.8804,69.609,69.6904,75020.0
2020-05-29 14:00:00,77.01,77.31,76.92,77.17,98473.0,69.6814,69.9528,69.5999,69.8261,98473.0
2020-05-29 14:30:00,77.16,77.5,76.71,77.49,127789.0,69.8171,70.1247,69.4099,70.1157,127789.0
2020-05-29 15:00:00,77.52,77.88,77.48,77.65,179190.0,70.1428,70.4686,70.1066,70.2604,179190.0
2020-05-29 15:30:00,77.66,77.81,77.26,77.66,512121.0,70.2695,70.4052,69.9076,70.2695,512121.0
2020-06-01 09:30:00,77.75,78.0,77.22,77.58,158765.0,70.3509,70.5771,69.8714,70.1971,158765.0
2020-06-01 10:00:00,77.66,77.98,77.5,77.84,68905.0,70.2695,70.559,70.1247,70.4324,68905.0
2020-06-01 10:30:00,77.88,78.13,77.87,78.09,54980.0,70.4686,70.6948,70.4595,70.6586,54980.0
2020-06-01 11:00:00,78.08,78.18,77.87,77.95,67842.0,70.6495,70.74,70.4595,70.5319,67842.0
2020-06-01 11:30:00,77.93,78.34,77.92,78.32,56904.0,70.5138,70.8848,70.5048,70.8667,56904.0
2020-06-01 12:00:00,78.33,78.57,78.23,78.52,75819.0,70.8757,71.0929,70.7853,71.0477,75819.0
2020-06-01 12:30:00,78.53,78.54,78.29,78.37,57523.0,71.0567,71.0658,70.8395,70.9119,57523.0
2020-06-01 13:00:00,78.34,78.64,78.33,78.58,46513.0,70.8848,71.1562,70.8757,71.1019,46513.0
2020-06-01 13:30:00,78.58,78.78,78.54,78.76,44377.0,71.1019,71.2829,71.0658,71.2648,44377.0
2020-06-01 14:00:00,78.77,78.88,78.64,78.8,52937.0,71.2739,71.3734,71.1562,71.301,52937.0
2020-06-01 14:30:00,78.8,78.86,78.62,78.65,68089.0,71.301,71.3553,71.1381,71.1653,68089.0
2020-06-01 15:00:00,78.66,78.7,78.32,78.37,70479.0,71.1743,71.2105,70.8667,70.9119,70479.0
2020-06-01 15:30:00,78.36,78.56,78.25,78.35,217718.0,70.9029,71.0838,70.8034,70.8938,217718.0
2020-06-02 09:30:00,78.57,79.27,78.41,79.05,161211.0,71.0929,71.7263,70.9481,71.5272,161211.0
2020-06-02 10:00:00,79.03,79.23,78.62,78.76,76435.0,71.5091,71.6901,71.1381,71.2648,76435.0
2020-06-02 10:30:00,78.78,79.28,78.77,79.06,69615.0,71.2829,71.7353,71.2739,71.5363,69615.0
2020-06-02 11:00:00,79.06,79.06,78.55,78.61,95205.0,71.5363,71.5363,71.0748,71.1291,95205.0
2020-06-02 11:30:00,78.59,78.83,78.51,78.69,60511.0,71.111,71.3282,71.0386,71.2015,60511.0
2020-06-02 12:00:00,78.67,78.84,78.54,78.77,42240.0,71.1834,71.3372,71.0658,71.2739,42240.0
2020-06-02 12:30:00,78.77,78.9,78.61,78.61,57300.0,71.2739,71.3915,71.1291,71.1291,57300.0
2020-06-02 13:00:00,78.6,78.84,78.59,78.71,55557.0,71.12,71.3372,71.111,71.2196,55557.0
2020-06-02 13:30:00,78.7,78.95,78.6,78.65,64083.0,71.2105,71.4367,71.12,71.1653,64083.0
2020-06-02 14:00:00,78.62,78.73,78.51,78.57,38818.0,71.1381,71.2377,71.0386,71.0929,38818.0
2020-06-02 14:30:00,78.56,78.56,78.35,78.37,73464.0,71.0838,71.0838,70.8938,70.9119,73464.0
2020-06-02 15:00:00,78.37,78.5,78.29,78.49,73805.0,70.9119,71.0296,70.8395,71.0205,73805.0
2020-06-02 15:30:00,78.5,79.11,78.41,79.1,268986.0,71.0296,71.5815,70.9481,71.5725,268986.0
2020-06-03 09:30:00,79.83,79.83,78.5,78.58,269756.0,72.233,72.233,71.0296,71.1019,269756.0
2020-06-03 10:00:00,78.56,78.87,78.3,78.76,109780.0,71.0838,71.3643,70.8486,71.2648,109780.0
2020-06-03 10:30:00,78.74,78.97,78.7,78.79,194854.0,71.2467,71.4548,71.2105,71.292,194854.0
2020-06-03 11:00:00,78.78,79.15,78.78,79.11,115215.0,71.2829,71.6177,71.2829,71.5815,115215.0
2020-06-03 11:30:00,79.15,79.38,79.11,79.14,78627.0,71.6177,71.8258,71.5815,71.6087,78627.0
2020-06-03 12:00:00,79.14,79.22,78.85,78.88,89227.0,71.6087,71.681,71.3463,71.3734,89227.0
2020-06-03 12:30:00,78.88,79.08,78.71,78.76,64546.0,71.3734,71.5544,71.2196,71.2648,64546.0
2020-06-03 13:00:00,78.77,78.8,78.61,78.75,47828.0,71.2739,71.301,71.1291,71.2558,47828.0
2020-06-03 13:30:00,78.72,78.9,78.65,78.67,39794.0,71.2286,71.3915,71.1653,71.1834,39794.0
2020-06-03 14:00:00,78.68,79.11,78.67,79.11,43556.0,71.1924,71.5815,71.1834,71.5815,43556.0
2020-06-03 14:30:00,79.1,79.28,79.02,79.04,96621.0,71.5725,71.7353,71.5001,71.5182,96621.0
2020-06-03 15:00:00,79.05,79.13,78.97,79.07,109024.0,71.5272,71.5996,71.4548,71.5453,109024.0
2020-06-03 15:30:00,79.06,79.29,78.91,79.11,277700.0,71.5363,71.7444,71.4005,71.5815,277700.0
2020-06-04 09:30:00,78.59,78.59,77.57,78.28,203655.0,71.111,71.111,70.1881,70.8305,203655.0
2020-06-04 10:00:00,78.24,78.47,77.72,78.01,141107.0,70.7943,71.0024,70.3238,70.5862,141107.0
2020-06-04 10:30:00,78.0,78.29,77.97,78.16,238113.0,70.5771,70.8395,70.55,70.7219,238113.0
2020-06-04 11:00:00,78.16,78.46,78.04,78.12,140566.0,70.7219,70.9934,70.6133,70.6857,140566.0
2020-06-04 11:30:00,78.11,78.47,78.06,78.43,98772.0,70.6767,71.0024,70.6314,70.9662,98772.0
2020-06-04 12:00:00,78.42,78.6,78.36,78.55,126541.0,70.9572,71.12,70.9029,71.0748,126541.0
2020-06-04 12:30:00,78.54,78.58,78.31,78.47,87879.0,71.0658,71.1019,70.8576,71.0024,87879.0
2020-06-04 13:00:00,78.46,78.51,78.32,78.42,102700.0,70.9934,71.0386,70.8667,70.9572,102700.0
2020-06-04 13:30:00,78.42,78.64,78.39,78.59,67738.0,70.9572,71.1562,70.93,71.111,67738.0
2020-06-04 14:00:00,78.58,78.6,78.37,78.51,113632.0,71.1019,71.12,70.9119,71.0386,113632.0
2020-06-04 14:30:00,78.51,78.55,78.35,78.44,81435.0,71.0386,71.0748,70.8938,70.9753,81435.0
2020-06-04 15:00:00,78.43,78.71,78.35,78.71,142957.0,70.9662,71.2196,70.8938,71.2196,142957.0
2020-06-04 15:30:00,78.7,78.97,78.5,78.8,356089.0,71.2105,71.4548,71.0296,71.301,356089.0
2020-06-05 09:30:00,80.33,80.33,78.78,80.02,346596.0,72.6854,72.6854,71.2829,72.4049,346596.0
2020-06-05 10:00:00,80.04,80.48,79.95,80.44,196810.0,72.423,72.8211,72.3416,72.7849,196810.0
2020-06-05 10:30:00,80.44,80.8,80.33,80.5,181844.0,72.7849,73.1107,72.6854,72.8392,181844.0
2020-06-05 11:00:00,80.5,81.11,80.36,81.1,215655.0,72.8392,73.3912,72.7126,73.3821,215655.0
2020-06-05 11:30:00,81.11,81.41,80.9,81.41,167749.0,73.3912,73.6626,73.2012,73.6626,167749.0
2020-06-05 12:00:00,81.42,81.48,81.01,81.17,126193.0,73.6717,73.726,73.3007,73.4455,126193.0
2020-06-05 12:30:00,81.21,81.33,80.81,80.86,104354.0,73.4817,73.5902,73.1197,73.165,104354.0
2020-06-05 13:00:00,80.89,81.19,80.84,81.18,93924.0,73.1921,73.4636,73.1469,73.4545,93924.0
2020-06-05 13:30:00,81.2,81.77,81.07,81.76,120083.0,73.4726,73.9884,73.355,73.9793,120083.0
2020-06-05 14:00:00,81.77,82.47,81.75,82.22,184045.0,73.9884,74.6218,73.9703,74.3955,184045.0
2020-06-05 14:30:00,82.23,82.7,82.22,82.36,191868.0,74.4046,74.8299,74.3955,74.5222,191868.0
2020-06-05 15:00:00,82.37,82.38,81.99,82.17,261764.0,74.5313,74.5403,74.1874,74.3503,261764.0
2020-06-05 15:30:00,82.18,82.18,81.63,81.87,442569.0,74.3594,74.3594,73.8617,74.0789,442569.0
2020-06-08 09:30:00,81.53,81.69,80.9,80.9,183356.0,73.7712,73.916,73.2012,73.2012,183356.0
2020-06-08 10:00:00,80.88,81.34,80.49,81.22,171926.0,73.1831,73.5993,72.8302,73.4907,171926.0
2020-06-08 10:30:00,81.22,81.49,81.16,81.25,191858.0,73.4907,73.735,73.4364,73.5179,191858.0
2020-06-08 11:00:00,81.26,81.33,80.99,81.16,106996.0,73.5269,73.5902,73.2826,73.4364,106996.0
2020-06-08 11:30:00,81.15,81.17,80.88,81.0,94040.0,73.4274,73.4455,73.1831,73.2916,94040.0
2020-06-08 12:00:00,81.0,81.02,80.76,80.78,69679.0,73.2916,73.3097,73.0745,73.0926,69679.0
2020-06-08 12:30:00,80.77,80.85,80.61,80.64,91824.0,73.0835,73.1559,72.9388,72.9659,91824.0
2020-06-08 13:00:00,80.64,80.99,80.61,80.87,106183.0,72.9659,73.2826,72.9388,73.174,106183.0
2020-06-08 13:30:00,80.86,81.16,80.75,81.13,71702.0,73.165,73.4364,73.0654,73.4093,71702.0
2020-06-08 14:00:00,81.13,81.13,80.94,80.97,69757.0,73.4093,73.4093,73.2374,73.2645,69757.0
2020-06-08 14:30:00,80.97,81.14,80.76,81.02,119834.0,73.2645,73.4183,73.0745,73.3097,119834.0
2020-06-08 15:00:00,81.03,81.03,80.77,80.89,123901.0,73.3188,73.3188,73.0835,73.1921,123901.0
2020-06-08 15:30:00,80.89,81.53,80.84,81.52,370989.0,73.1921,73.7712,73.1469,73.7622,370989.0
2020-06-09 09:30:00,81.0,81.0,80.21,80.33,151685.0,73.2916,73.2916,72.5768,72.6854,151685.0
2020-06-09 10:00:00,80.34,81.07,80.3,80.98,183142.0,72.6945,73.355,72.6583,73.2735,183142.0
2020-06-09 10:30:00,80.98,81.06,80.24,80.25,107743.0,73.2735,73.3459,72.604,72.613,107743.0
2020-06-09 11:00:00,80.24,80.51,80.23,80.47,80241.0,72.604,72.8483,72.5949,72.8121,80241.0
2020-06-09 11:30:00,80.47,80.5,80.2,80.43,67751.0,72.8121,72.8392,72.5678,72.7759,67751.0
2020-06-09 12:00:00,80.41,80.55,80.25,80.5,54562.0,72.7578,72.8845,72.613,72.8392,54562.0
2020-06-09 12:30:00,80.51,80.74,80.45,80.54,233377.0,72.8483,73.0564,72.794,72.8754,233377.0
2020-06-09 13:00:00,80.54,81.18,80.52,81.16,159895.0,72.8754,73.4545,72.8573,73.4364,159895.0
2020-06-09 13:30:00,81.17,81.35,80.92,81.03,139101.0,73.4455,73.6083,73.2193,73.3188,139101.0
2020-06-09 14:00:00,81.02,81.29,81.0,81.21,57028.0,73.3097,73.554,73.2916,73.4817,57028.0
2020-06-09 14:30:00,81.21,81.33,81.1,81.33,73400.0,73.4817,73.5902,73.3821,73.5902,73400.0
2020-06-09 15:00:00,81.29,81.56,81.2,81.5,84443.0,73.554,73.7984,73.4726,73.7441,84443.0
2020-06-09 15:30:00,81.5,81.51,80.85,81.03,230784.0,73.7441,73.7531,73.1559,73.3188,230784.0
2020-06-10 09:30:00,80.81,81.63,80.76,81.51,103241.0,73.1197,73.8617,73.0745,73.7531,103241.0
2020-06-10 10:00:00,81.56,81.84,81.29,81.51,113243.0,73.7984,74.0517,73.554,73.7531,113243.0
2020-06-10 10:30:00,81.45,81.71,80.82,80.87,130979.0,73.6988,73.9341,73.1288,73.174,130979.0
2020-06-10 11:00:00,80.85,81.31,80.77,81.22,117579.0,73.1559,73.5721,73.0835,73.4907,117579.0
2020-06-10 11:30:00,81.22,81.22,80.7,80.9,67101.0,73.4907,73.4907,73.0202,73.2012,67101.0
2020-06-10 12:00:00,80.9,81.24,80.86,81.24,66264.0,73.2012,73.5088,73.165,73.5088,66264.0
2020-06-10 12:30:00,81.23,81.32,81.11,81.23,69174.0,73.4998,73.5812,73.3912,73.4998,69174.0
2020-06-10 13:00:00,81.22,81.24,81.04,81.14,52978.0,73.4907,73.5088,73.3278,73.4183,52978.0
2020-06-10 13:30:00,81.15,81.23,80.97,81.05,49939.0,73.4274,73.4998,73.2645,73.3369,49939.0
2020-06-10 14:00:00,80.99,81.29,80.76,80.98,83436.0,73.2826,73.554,73.0745,73.2735,83436.0
2020-06-10 14:30:00,80.97,81.05,80.02,80.26,139785.0,73.2645,73.3369,72.4049,72.6221,139785.0
2020-06-10 15:00:00,80.25,80.66,79.94,80.66,177292.0,72.613,72.984,72.3325,72.984,177292.0
2020-06-10 15:30:00,80.66,80.75,80.28,80.28,321692.0,72.984,73.0654,72.6402,72.6402,321692.0
2020-06-11 09:30:00,77.89,79.18,77.77,78.53,207329.0,70.4776,71.6448,70.369,71.0567,207329.0
2020-06-11 10:00:00,78.52,78.54,77.75,77.9,138406.0,71.0477,71.0658,70.3509,70.4867,138406.0
2020-06-11 10:30:00,77.9,77.99,77.47,77.68,109014.0,70.4867,70.5681,70.0976,70.2876,109014.0
2020-06-11 11:00:00,77.69,78.11,77.51,77.86,178428.0,70.2966,70.6767,70.1338,70.4505,178428.0
2020-06-11 11:30:00,77.87,77.95,77.29,77.6,91808.0,70.4595,70.5319,69.9347,70.2152,91808.0
2020-06-11 12:00:00,77.59,77.62,77.19,77.31,103417.0,70.2062,70.2333,69.8442,69.9528,103417.0
2020-06-11 12:30:00,77.32,77.55,76.95,77.24,86203.0,69.9619,70.17,69.6271,69.8895,86203.0
2020-06-11 13:00:00,77.23,77.38,76.94,76.98,86127.0,69.8804,70.0161,69.618,69.6542,86127.0
2020-06-11 13:30:00,76.94,76.94,76.49,76.89,124518.0,69.618,69.618,69.2108,69.5728,124518.0
2020-06-11 14:00:00,76.9,76.9,76.42,76.82,133874.0,69.5818,69.5818,69.1475,69.5094,133874.0
2020-06-11 14:30:00,76.83,76.92,76.26,76.42,139454.0,69.5185,69.5999,69.0027,69.1475,139454.0
2020-06-11 15:00:00,76.38,76.53,76.0,76.09,126391.0,69.1113,69.247,68.7675,68.8489,126391.0
2020-06-11 15:30:00,76.08,76.46,75.82,75.89,601323.0,68.8399,69.1837,68.6046,68.6679,601323.0
2020-06-12 09:30:00,77.41,78.27,77.06,77.38,213269.0,70.0433,70.8214,69.7266,70.0161,213269.0
2020-06-12 10:00:00,77.4,77.61,77.0,77.02,83028.0,70.0342,70.2243,69.6723,69.6904,83028.0
2020-06-12 10:30:00,76.98,77.13,76.36,76.46,108419.0,69.6542,69.7899,69.0932,69.1837,108419.0
2020-06-12 11:00:00,76.45,76.62,76.05,76.4,82194.0,69.1746,69.3285,68.8127,69.1294,82194.0
2020-06-12 11:30:00,76.37,76.85,76.24,76.69,78298.0,69.1023,69.5366,68.9846,69.3918,78298.0
2020-06-12 12:00:00,76.71,76.84,76.34,76.44,52765.0,69.4099,69.5275,69.0751,69.1656,52765.0
2020-06-12 12:30:00,76.42,76.42,75.9,76.23,47401.0,69.1475,69.1475,68.677,68.9756,47401.0
2020-06-12 13:00:00,76.23,76.25,75.63,75.72,42708.0,68.9756,68.9937,68.4327,68.5141,42708.0
2020-06-12 13:30:00,75.68,75.79,75.04,75.09,65669.0,68.4779,68.5775,67.8988,67.9441,65669.0
2020-06-12 14:00:00,75.07,75.63,75.0,75.59,74612.0,67.926,68.4327,67.8626,68.3965,74612.0
2020-06-12 14:30:00,75.56,76.01,75.36,75.85,100479.0,68.3693,68.7765,68.1884,68.6317,100479.0
2020-06-12 15:00:00,75.94,76.3,75.82,75.92,90302.0,68.7132,69.0389,68.6046,68.6951,90302.0
2020-06-12 15:30:00,75.93,76.8,75.73,76.6,330848.0,68.7041,69.4913,68.5232,69.3104,330848.0
2020-06-15 09:30:00,75.38,76.44,75.25,76.21,216545.0,68.2065,69.1656,68.0888,68.9575,216545.0
2020-06-15 10:00:00,76.22,76.86,76.12,76.54,165497.0,68.9665,69.5456,68.8761,69.2561,165497.0
2020-06-15 10:30:00,76.55,77.22,76.47,76.97,220929.0,69.2651,69.8714,69.1927,69.6452,220929.0
2020-06-15 11:00:00,76.97,77.33,76.93,77.02,96860.0,69.6452,69.9709,69.609,69.6904,96860.0
2020-06-15 11:30:00,77.05,77.31,76.94,77.27,128354.0,69.7175,69.9528,69.618,69.9166,128354.0
2020-06-15 12:00:00,77.25,77.72,77.17,77.69,170525.0,69.8985,70.3238,69.8261,70.2966,170525.0
2020-06-15 12:30:00,77.68,78.11,77.54,78.11,127549.0,70.2876,70.6767,70.1609,70.6767,127549.0
2020-06-15 13:00:00,78.09,78.4,78.02,78.2,76132.0,70.6586,70.9391,70.5952,70.7581,76132.0
2020-06-15 13:30:00,78.21,78.39,78.1,78.23,74163.0,70.7672,70.93,70.6676,70.7853,74163.0
2020-06-15 14:00:00,78.25,79.3,78.25,79.29,162756.0,70.8034,71.7534,70.8034,71.7444,162756.0
2020-06-15 14:30:00,79.31,79.42,79.08,79.19,139042.0,71.7625,71.862,71.5544,71.6539,139042.0
2020-06-15 15:00:00,79.2,79.51,79.13,79.2,153213.0,71.6629,71.9434,71.5996,71.6629,153213.0
2020-06-15 15:30:00,79.21,79.35,78.77,79.29,568406.0,71.672,71.7987,71.2739,71.7444,568406.0
2020-06-16 09:30:00,81.19,81.6,80.47,80.48,379180.0,73.4636,73.8345,72.8121,72.8211,379180.0
2020-06-16 10:00:00,80.53,80.97,80.28,80.88,120331.0,72.8664,73.2645,72.6402,73.1831,120331.0
2020-06-16 10:30:00,80.88,80.98,79.12,79.31,248904.0,73.1831,73.2735,71.5906,71.7625,248904.0
2020-06-16 11:00:00,79.25,79.93,78.91,79.93,148903.0,71.7082,72.3235,71.4005,72.3235,148903.0
2020-06-16 11:30:00,79.92,80.33,79.78,79.89,144359.0,72.3144,72.6854,72.1877,72.2873,144359.0
2020-06-16 12:00:00,79.9,79.96,79.45,79.81,89951.0,72.2963,72.3506,71.8892,72.2149,89951.0
2020-06-16 12:30:00,79.82,80.42,79.82,80.37,77579.0,72.2239,72.7668,72.2239,72.7216,77579.0
2020-06-16 13:00:00,80.36,80.64,80.36,80.61,64660.0,72.7126,72.9659,72.7126,72.9388,64660.0
2020-06-16 13:30:00,80.55,80.59,80.11,80.2,78539.0,72.8845,72.9207,72.4863,72.5678,78539.0
2020-06-16 14:00:00,80.2,80.72,80.12,80.57,107823.0,72.5678,73.0383,72.4954,72.9026,107823.0
2020-06-16 14:30:00,80.57,80.8,80.5,80.66,98652.0,72.9026,73.1107,72.8392,72.984,98652.0
2020-06-16 15:00:00,80.68,80.74,80.06,80.45,140778.0,73.0021,73.0564,72.4411,72.794,140778.0
2020-06-16 15:30:00,80.44,80.65,80.19,80.57,541267.0,72.7849,72.975,72.5587,72.9026,541267.0
2020-06-17 09:30:00,80.82,81.26,79.77,79.94,225640.0,73.1288,73.5269,72.1787,72.3325,225640.0
2020-06-17 10:00:00,79.91,80.32,79.72,79.72,135337.0,72.3054,72.6764,72.1335,72.1335,135337.0
2020-06-17 10:30:00,79.81,80.3,79.67,80.23,59945.0,72.2149,72.6583,72.0882,72.5949,59945.0
2020-06-17 11:00:00,80.23,80.33,80.08,80.27,105718.0,72.5949,72.6854,72.4592,72.6311,105718.0
2020-06-17 11:30:00,80.26,80.45,80.12,80.34,90942.0,72.6221,72.794,72.4954,72.6945,90942.0
2020-06-17 12:00:00,80.34,80.47,80.08,80.2,92092.0,72.6945,72.8121,72.4592,72.5678,92092.0
2020-06-17 12:30:00,80.18,80.46,80.05,80.14,90815.0,72.5497,72.803,72.4321,72.5135,90815.0
2020-06-17 13:00:00,80.15,80.34,80.09,80.09,74259.0,72.5225,72.6945,72.4682,72.4682,74259.0
2020-06-17 13:30:00,80.1,80.4,80.09,80.25,97067.0,72.4773,72.7487,72.4682,72.613,97067.0
2020-06-17 14:00:00,80.24,80.34,80.1,80.3,101484.0,72.604,72.6945,72.4773,72.6583,101484.0
2020-06-17 14:30:00,80.31,80.31,79.68,79.69,124592.0,72.6673,72.6673,72.0973,72.1063,124592.0
2020-06-17 15:00:00,79.68,79.72,79.38,79.53,137184.0,72.0973,72.1335,71.8258,71.9615,137184.0
2020-06-17 15:30:00,79.54,79.65,79.15,79.18,501840.0,71.9706,72.0701,71.6177,71.6448,501840.0
2020-06-18 09:30:00,78.91,79.78,78.59,79.69,201507.0,71.4005,72.1877,71.111,72.1063,201507.0
2020-06-18 10:00:00,79.72,80.16,79.67,79.81,105005.0,72.1335,72.5316,72.0882,72.2149,105005.0
2020-06-18 10:30:00,79.82,81.03,79.51,80.99,181117.0,72.2239,73.3188,71.9434,73.2826,181117.0
2020-06-18 11:00:00,80.98,81.17,80.52,80.69,139372.0,73.2735,73.4455,72.8573,73.0111,139372.0
2020-06-18 11:30:00,80.7,80.85,80.48,80.66,83624.0,73.0202,73.1559,72.8211,72.984,83624.0
2020-06-18 12:00:00,80.66,80.97,80.52,80.9,79682.0,72.984,73.2645,72.8573,73.2012,79682.0
2020-06-18 12:30:00,80.89,80.98,80.59,80.95,76263.0,73.1921,73.2735,72.9207,73.2464,76263.0
2020-06-18 13:00:00,80.94,81.11,80.68,80.77,82744.0,73.2374,73.3912,73.0021,73.0835,82744.0
2020-06-18 13:30:00,80.77,81.45,80.72,81.43,119471.0,73.0835,73.6988,73.0383,73.6807,119471.0
2020-06-18 14:00:00,81.43,81.48,81.07,81.48,153745.0,73.6807,73.726,73.355,73.726,153745.0
2020-06-18 14:30:00,81.48,81.65,80.94,80.94,148264.0,73.726,73.8798,73.2374,73.2374,148264.0
2020-06-18 15:00:00,80.95,80.98,80.76,80.93,154356.0,73.2464,73.2735,73.0745,73.2283,154356.0
2020-06-18 15:30:00,80.92,81.06,80.7,80.87,453959.0,73.2193,73.3459,73.0202,73.174,453959.0
2020-06-19 09:30:00,83.16,83.16,81.25,81.74,660433.0,75.2461,75.2461,73.5179,73.9612,660433.0
2020-06-19 10:00:00,81.75,81.98,81.51,81.51,135718.0,73.9703,74.1784,73.7531,73.7531,135718.0
2020-06-19 10:30:00,81.52,81.55,80.96,81.11,127132.0,73.7622,73.7893,73.2555,73.3912,127132.0
2020-06-19 11:00:00,81.12,81.31,80.85,80.95,110501.0,73.4002,73.5721,73.1559,73.2464,110501.0
2020-06-19 11:30:00,80.95,81.08,80.69,80.85,105488.0,73.2464,73.364,73.0111,73.1559,105488.0
2020-06-19 12:00:00,80.87,80.88,79.89,80.35,189442.0,73.174,73.1831,72.2873,72.7035,189442.0
2020-06-19 12:30:00,80.34,80.99,80.3,80.92,103761.0,72.6945,73.2826,72.6583,73.2193,103761.0
2020-06-19 13:00:00,80.92,80.95,80.53,80.68,91860.0,73.2193,73.2464,72.8664,73.0021,91860.0
2020-06-19 13:30:00,80.66,80.86,80.31,80.35,132381.0,72.984,73.165,72.6673,72.7035,132381.0
2020-06-19 14:00:00,80.35,80.69,80.24,80.52,98533.0,72.7035,73.0111,72.604,72.8573,98533.0
2020-06-19 14:30:00,80.54,81.06,80.4,81.02,95284.0,72.8754,73.3459,72.7487,73.3097,95284.0
2020-06-19 15:00:00,81.02,81.39,80.91,81.29,157494.0,73.3097,73.6445,73.2102,73.554,157494.0
2020-06-19 15:30:00,81.28,81.36,80.86,80.99,427195.0,73.545,73.6174,73.165,73.2826,427195.0
2020-06-22 09:30:00,80.54,81.21,80.44,80.91,154147.0,72.8754,73.4817,72.7849,73.2102,154147.0
2020-06-22 10:00:00,80.95,81.67,80.87,81.67,92476.0,73.2464,73.8979,73.174,73.8979,92476.0
2020-06-22 10:30:00,81.65,81.73,80.98,80.98,119837.0,73.8798,73.9522,73.2735,73.2735,119837.0
2020-06-22 11:00:00,80.95,81.02,80.77,80.89,60528.0,73.2464,73.3097,73.0835,73.1921,60528.0
2020-06-22 11:30:00,80.9,80.91,80.63,80.73,49852.0,73.2012,73.2102,72.9569,73.0473,49852.0
2020-06-22 12:00:00,80.75,81.07,80.72,80.93,68654.0,73.0654,73.355,73.0383,73.2283,68654.0
2020-06-22 12:30:00,80.95,81.22,80.87,81.13,65871.0,73.2464,73.4907,73.174,73.4093,65871.0
2020-06-22 13:00:00,81.14,81.18,80.69,80.69,56879.0,73.4183,73.4545,73.0111,73.0111,56879.0
2020-06-22 13:30:00,80.7,80.82,80.51,80.52,45498.0,73.0202,73.1288,72.8483,72.8573,45498.0
2020-06-22 14:00:00,80.53,80.6,80.34,80.49,60361.0,72.8664,72.9297,72.6945,72.8302,60361.0
2020-06-22 14:30:00,80.5,80.76,80.43,80.69,80460.0,72.8392,73.0745,72.7759,73.0111,80460.0
2020-06-22 15:00:00,80.69,80.82,80.28,80.34,104230.0,73.0111,73.1288,72.6402,72.6945,104230.0
2020-06-22 15:30:00,80.35,80.85,80.34,80.82,237982.0,72.7035,73.1559,72.6945,73.1288,237982.0
2020-06-23 09:30:00,81.52,81.93,80.86,80.92,103113.0,73.7622,74.1331,73.165,73.2193,103113.0
2020-06-23 10:00:00,80.95,81.05,80.56,80.86,48701.0,73.2464,73.3369,72.8935,73.165,48701.0
2020-06-23 10:30:00,80.84,81.04,80.49,80.61,68588.0,73.1469,73.3278,72.8302,72.9388,68588.0
2020-06-23 11:00:00,80.57,80.94,80.49,80.76,57651.0,72.9026,73.2374,72.8302,73.0745,57651.0
2020-06-23 11:30:00,80.75,80.81,80.51,80.7,50045.0,73.0654,73.1197,72.8483,73.0202,50045.0
2020-06-23 12:00:00,80.72,80.83,80.61,80.64,122466.0,73.0383,73.1378,72.9388,72.9659,122466.0
2020-06-23 12:30:00,80.65,80.67,80.48,80.57,40762.0,72.975,72.9931,72.8211,72.9026,40762.0
2020-06-23 13:00:00,80.61,80.69,80.47,80.54,94184.0,72.9388,73.0111,72.8121,72.8754,94184.0
2020-06-23 13:30:00,80.56,80.63,80.46,80.54,56215.0,72.8935,72.9569,72.803,72.8754,56215.0
2020-06-23 14:00:00,80.53,80.53,80.34,80.4,57186.0,72.8664,72.8664,72.6945,72.7487,57186.0
2020-06-23 14:30:00,80.41,80.47,80.19,80.4,54977.0,72.7578,72.8121,72.5587,72.7487,54977.0
2020-06-23 15:00:00,80.39,80.49,80.21,80.34,94841.0,72.7397,72.8302,72.5768,72.6945,94841.0
2020-06-23 15:30:00,80.34,80.39,79.98,80.05,264883.0,72.6945,72.7397,72.3687,72.4321,264883.0
2020-06-24 09:30:00,79.39,79.68,78.79,79.04,220519.0,71.8349,72.0973,71.292,71.5182,220519.0
2020-06-24 10:00:00,79.06,79.19,78.36,78.51,244606.0,71.5363,71.6539,70.9029,71.0386,244606.0
2020-06-24 10:30:00,78.5,78.53,77.87,78.02,257085.0,71.0296,71.0567,70.4595,70.5952,257085.0
2020-06-24 11:00:00,78.0,78.14,77.68,77.86,105678.0,70.5771,70.7038,70.2876,70.4505,105678.0
2020-06-24 11:30:00,77.89,77.89,77.37,77.49,109805.0,70.4776,70.4776,70.0071,70.1157,109805.0
2020-06-24 12:00:00,77.49,77.89,77.36,77.77,105061.0,70.1157,70.4776,69.998,70.369,105061.0
2020-06-24 12:30:00,77.76,78.22,77.62,78.1,139062.0,70.36,70.7762,70.2333,70.6676,139062.0
2020-06-24 13:00:00,78.09,78.1,77.75,77.8,81420.0,70.6586,70.6676,70.3509,70.3962,81420.0
2020-06-24 13:30:00,77.77,77.83,77.47,77.83,64718.0,70.369,70.4233,70.0976,70.4233,64718.0
2020-06-24 14:00:00,77.83,78.01,77.58,77.88,68473.0,70.4233,70.5862,70.1971,70.4686,68473.0
2020-06-24 14:30:00,77.87,77.92,77.43,77.47,131760.0,70.4595,70.5048,70.0614,70.0976,131760.0
2020-06-24 15:00:00,77.44,77.73,77.39,77.48,361439.0,70.0704,70.3328,70.0252,70.1066,361439.0
2020-06-24 15:30:00,77.5,77.9,77.18,77.29,528190.0,70.1247,70.4867,69.8352,69.9347,528190.0
2020-06-25 09:30:00,77.41,78.28,77.26,78.26,185061.0,70.0433,70.8305,69.9076,70.8124,185061.0
2020-06-25 10:00:00,78.28,79.25,78.28,79.22,189141.0,70.8305,71.7082,70.8305,71.681,189141.0
2020-06-25 10:30:00,79.23,79.28,78.73,79.09,98460.0,71.6901,71.7353,71.2377,71.5634,98460.0
2020-06-25 11:00:00,79.09,79.1,78.7,78.92,71339.0,71.5634,71.5725,71.2105,71.4096,71339.0
2020-06-25 11:30:00,78.93,79.02,78.63,78.99,52845.0,71.4186,71.5001,71.1472,71.4729,52845.0
2020-06-25 12:00:00,79.04,79.6,79.0,79.34,145057.0,71.5182,72.0249,71.482,71.7896,145057.0
2020-06-25 12:30:00,79.34,79.59,79.22,79.38,64467.0,71.7896,72.0158,71.681,71.8258,64467.0
2020-06-25 13:00:00,79.37,79.37,78.95,78.99,83340.0,71.8168,71.8168,71.4367,71.4729,83340.0
2020-06-25 13:30:00,79.0,79.23,78.91,79.1,55962.0,71.482,71.6901,71.4005,71.5725,55962.0
2020-06-25 14:00:00,79.12,79.26,78.97,79.13,62692.0,71.5906,71.7172,71.4548,71.5996,62692.0
2020-06-25 14:30:00,79.11,79.36,78.99,79.23,59263.0,71.5815,71.8077,71.4729,71.6901,59263.0
2020-06-25 15:00:00,79.21,79.9,79.18,79.8,177479.0,71.672,72.2963,71.6448,72.2058,177479.0
2020-06-25 15:30:00,79.79,79.97,79.65,79.94,263178.0,72.1968,72.3597,72.0701,72.3325,263178.0
2020-06-26 09:30:00,79.18,80.04,78.97,80.02,115350.0,71.6448,72.423,71.4548,72.4049,115350.0
2020-06-26 10:00:00,79.99,80.29,79.3,79.45,107032.0,72.3778,72.6492,71.7534,71.8892,107032.0
2020-06-26 10:30:00,79.41,79.44,78.63,78.81,90467.0,71.853,71.8801,71.1472,71.3101,90467.0
2020-06-26 11:00:00,78.83,79.17,78.68,78.71,74511.0,71.3282,71.6358,71.1924,71.2196,74511.0
2020-06-26 11:30:00,78.72,78.84,78.6,78.77,53690.0,71.2286,71.3372,71.12,71.2739,53690.0
2020-06-26 12:00:00,78.76,78.79,78.18,78.5,69928.0,71.2648,71.292,70.74,71.0296,69928.0
2020-06-26 12:30:00,78.5,78.57,78.19,78.56,69568.0,71.0296,71.0929,70.7491,71.0838,69568.0
2020-06-26 13:00:00,78.54,78.64,78.26,78.33,54526.0,71.0658,71.1562,70.8124,70.8757,54526.0
2020-06-26 13:30:00,78.34,78.5,78.24,78.33,55116.0,70.8848,71.0296,70.7943,70.8757,55116.0
2020-06-26 14:00:00,78.31,78.33,77.98,78.04,87004.0,70.8576,70.8757,70.559,70.6133,87004.0
2020-06-26 14:30:00,78.03,78.08,77.72,77.89,90682.0,70.6043,70.6495,70.3238,70.4776,90682.0
2020-06-26 15:00:00,77.89,78.02,77.35,77.71,163788.0,70.4776,70.5952,69.989,70.3147,163788.0
2020-06-26 15:30:00,77.7,77.96,77.47,77.88,671998.0,70.3057,70.5409,70.0976,70.4686,671998.0
2020-06-29 09:30:00,78.43,78.66,77.9,78.45,217520.0,70.9662,71.1743,70.4867,70.9843,217520.0
2020-06-29 10:00:00,78.44,78.68,78.21,78.4,104275.0,70.9753,71.1924,70.7672,70.9391,104275.0
2020-06-29 10:30:00,78.4,78.96,78.33,78.84,134117.0,70.9391,71.4458,70.8757,71.3372,134117.0
2020-06-29 11:00:00,78.87,79.25,78.77,79.23,78505.0,71.3643,71.7082,71.2739,71.6901,78505.0
2020-06-29 11:30:00,79.24,79.26,78.89,78.89,74073.0,71.6991,71.7172,71.3824,71.3824,74073.0
2020-06-29 12:00:00,78.89,79.04,78.81,78.85,59463.0,71.3824,71.5182,71.3101,71.3463,59463.0
2020-06-29 12:30:00,78.82,78.87,78.58,78.66,68545.0,71.3191,71.3643,71.1019,71.1743,68545.0
2020-06-29 13:00:00,78.69,78.81,78.65,78.77,260131.0,71.2015,71.3101,71.1653,71.2739,260131.0
2020-06-29 13:30:00,78.78,78.83,78.48,78.52,105632.0,71.2829,71.3282,71.0115,71.0477,105632.0
2020-06-29 14:00:00,78.53,78.53,78.39,78.41,108555.0,71.0567,71.0567,70.93,70.9481,108555.0
2020-06-29 14:30:00,78.41,78.53,78.3,78.38,125506.0,70.9481,71.0567,70.8486,70.921,125506.0
2020-06-29 15:00:00,78.38,78.41,78.1,78.15,119940.0,70.921,70.9481,70.6676,70.7129,119940.0
2020-06-29 15:30:00,78.16,78.44,77.87,78.44,438493.0,70.7219,70.9753,70.4595,70.9753,438493.0
2020-06-30 09:30:00,78.5,79.5,78.41,79.23,177961.0,71.0296,71.9344,70.9481,71.6901,177961.0
2020-06-30 10:00:00,79.3,79.67,79.15,79.57,71452.0,71.7534,72.0882,71.6177,71.9977,71452.0
2020-06-30 10:30:00,79.61,79.78,79.39,79.58,54249.0,72.0339,72.1877,71.8349,72.0068,54249.0
2020-06-30 11:00:00,79.59,79.99,79.49,79.93,71112.0,72.0158,72.3778,71.9253,72.3235,71112.0
2020-06-30 11:30:00,79.95,79.95,79.67,79.71,59709.0,72.3416,72.3416,72.0882,72.1244,59709.0
2020-06-30 12:00:00,79.72,79.8,79.59,79.7,54086.0,72.1335,72.2058,72.0158,72.1154,54086.0
2020-06-30 12:30:00,79.68,79.79,79.47,79.47,47695.0,72.0973,72.1968,71.9072,71.9072,47695.0
2020-06-30 13:00:00,79.46,79.5,79.18,79.2,30469.0,71.8982,71.9344,71.6448,71.6629,30469.0
2020-06-30 13:30:00,79.19,79.24,78.96,79.19,34528.0,71.6539,71.6991,71.4458,71.6539,34528.0
2020-06-30 14:00:00,79.17,79.36,79.08,79.34,37874.0,71.6358,71.8077,71.5544,71.7896,37874.0
2020-06-30 14:30:00,79.35,79.45,79.26,79.42,48267.0,71.7987,71.8892,71.7172,71.862,48267.0
2020-06-30 15:00:00,79.4,79.53,79.16,79.51,49650.0,71.8439,71.9615,71.6267,71.9434,49650.0
2020-06-30 15:30:00,79.49,80.5,79.46,80.11,468092.0,71.9253,72.8392,71.8982,72.4863,468092.0
2020-07-01 09:30:00,79.96,80.48,79.7,80.2,227926.0,72.3506,72.8211,72.1154,72.5678,227926.0
2020-07-01 10:00:00,80.2,80.8,80.2,80.72,162222.0,72.5678,73.1107,72.5678,73.0383,162222.0
2020-07-01 10:30:00,80.68,80.77,80.25,80.47,103431.0,73.0021,73.0835,72.613,72.8121,103431.0
2020-07-01 11:00:00,80.48,80.5,79.88,79.88,108359.0,72.8211,72.8392,72.2782,72.2782,108359.0
2020-07-01 11:30:00,79.88,80.4,79.88,80.27,74340.0,72.2782,72.7487,72.2782,72.6311,74340.0
2020-07-01 12:00:00,80.26,80.54,80.18,80.48,53740.0,72.6221,72.8754,72.5497,72.8211,53740.0
2020-07-01 12:30:00,80.47,80.5,80.12,80.15,93688.0,72.8121,72.8392,72.4954,72.5225,93688.0
2020-07-01 13:00:00,80.2,80.32,80.01,80.19,95079.0,72.5678,72.6764,72.3959,72.5587,95079.0
2020-07-01 13:30:00,80.17,80.19,79.79,79.91,67344.0,72.5406,72.5587,72.1968,72.3054,67344.0
2020-07-01 14:00:00,79.93,80.1,79.88,80.0,63228.0,72.3235,72.4773,72.2782,72.3868,63228.0
2020-07-01 14:30:00,80.0,80.04,79.8,80.02,78546.0,72.3868,72.423,72.2058,72.4049,78546.0
2020-07-01 15:00:00,80.01,80.13,79.9,80.0,176271.0,72.3959,72.5044,72.2963,72.3868,176271.0
2020-07-01 15:30:00,80.0,80.17,79.64,79.81,426264.0,72.3868,72.5406,72.0611,72.2149,426264.0
2020-07-02 09:30:00,80.49,80.49,79.72,80.02,190915.0,72.8302,72.8302,72.1335,72.4049,190915.0
2020-07-02 10:00:00,80.04,80.23,79.69,79.73,128398.0,72.423,72.5949,72.1063,72.1425,128398.0
2020-07-02 10:30:00,79.71,79.79,79.1,79.38,122472.0,72.1244,72.1968,71.5725,71.8258,122472.0
2020-07-02 11:00:00,79.37,79.59,79.25,79.47,157879.0,71.8168,72.0158,71.7082,71.9072,157879.0
2020-07-02 11:30:00,79.48,79.64,79.32,79.38,68397.0,71.9163,72.0611,71.7715,71.8258,68397.0
2020-07-02 12:00:00,79.39,79.45,79.25,79.41,46832.0,71.8349,71.8892,71.7082,71.853,46832.0
2020-07-02 12:30:00,79.4,79.47,79.29,79.45,38414.0,71.8439,71.9072,71.7444,71.8892,38414.0
2020-07-02 13:00:00,79.47,79.47,79.21,79.23,66342.0,71.9072,71.9072,71.672,71.6901,66342.0
2020-07-02 13:30:00,79.21,79.61,79.2,79.56,48893.0,71.672,72.0339,71.6629,71.9887,48893.0
2020-07-02 14:00:00,79.55,79.85,79.55,79.83,83327.0,71.9796,72.2511,71.9796,72.233,83327.0
2020-07-02 14:30:00,79.84,79.99,79.68,79.71,64560.0,72.242,72.3778,72.0973,72.1244,64560.0
2020-07-02 15:00:00,79.71,79.72,79.49,79.56,98525.0,72.1244,72.1335,71.9253,71.9887,98525.0
2020-07-02 15:30:00,79.54,79.55,78.8,79.23,294237.0,71.9706,71.9796,71.301,71.6901,294237.0
2020-07-06 09:30:00,80.19,80.49,79.98,80.24,119251.0,72.6501,72.9219,72.4598,72.6954,119251.0
2020-07-06 10:00:00,80.26,80.42,79.63,79.74,212706.0,72.7135,72.8585,72.1427,72.2424,212706.0
2020-07-06 10:30:00,79.71,80.23,79.66,80.19,80265.0,72.2152,72.6863,72.1699,72.6501,80265.0
2020-07-06 11:00:00,80.13,80.25,79.99,80.01,69609.0,72.5957,72.7044,72.4689,72.487,69609.0
2020-07-06 11:30:00,80.02,80.1,79.66,79.9,104959.0,72.4961,72.5686,72.1699,72.3874,104959.0
2020-07-06 12:00:00,79.9,79.99,79.76,79.77,39307.0,72.3874,72.4689,72.2605,72.2696,39307.0
2020-07-06 12:30:00,79.78,79.9,79.62,79.65,86595.0,72.2786,72.3874,72.1337,72.1609,86595.0
2020-07-06 13:00:00,79.64,79.72,79.55,79.6,71753.0,72.1518,72.2243,72.0703,72.1156,71753.0
2020-07-06 13:30:00,79.6,79.63,79.48,79.59,44289.0,72.1156,72.1427,72.0068,72.1065,44289.0
2020-07-06 14:00:00,79.58,79.59,79.35,79.39,67566.0,72.0974,72.1065,71.8891,71.9253,67566.0
2020-07-06 14:30:00,79.39,79.4,79.19,79.26,88043.0,71.9253,71.9344,71.7441,71.8075,88043.0
2020-07-06 15:00:00,79.25,79.4,79.22,79.28,94441.0,71.7985,71.9344,71.7713,71.8257,94441.0
2020-07-06 15:30:00,79.27,79.51,79.23,79.4,288960.0,71.8166,72.034,71.7804,71.9344,288960.0
2020-07-07 09:30:00,79.1,79.22,78.81,79.06,114291.0,71.6626,71.7713,71.3998,71.6263,114291.0
2020-07-07 10:00:00,79.07,79.25,78.84,78.97,106166.0,71.6354,71.7985,71.427,71.5448,106166.0
2020-07-07 10:30:00,78.95,78.96,78.62,78.8,55690.0,71.5267,71.5357,71.2277,71.3908,55690.0
2020-07-07 11:00:00,78.8,78.98,78.75,78.82,67988.0,71.3908,71.5539,71.3455,71.4089,67988.0
2020-07-07 11:30:00,78.83,78.96,78.77,78.79,33391.0,71.418,71.5357,71.3636,71.3817,33391.0
2020-07-07 12:00:00,78.8,78.88,78.49,78.52,89414.0,71.3908,71.4633,71.1099,71.1371,89414.0
2020-07-07 12:30:00,78.53,78.54,78.38,78.39,45451.0,71.1462,71.1552,71.0103,71.0193,45451.0
2020-07-07 13:00:00,78.37,78.44,78.27,78.4,63445.0,71.0012,71.0646,70.9106,71.0284,63445.0
2020-07-07 13:30:00,78.4,78.43,78.26,78.37,97844.0,71.0284,71.0556,70.9016,71.0012,97844.0
2020-07-07 14:00:00,78.36,78.39,78.17,78.27,73724.0,70.9922,71.0193,70.82,70.9106,73724.0
2020-07-07 14:30:00,78.26,78.26,78.07,78.14,79472.0,70.9016,70.9016,70.7294,70.7928,79472.0
2020-07-07 15:00:00,78.14,78.19,78.01,78.14,120355.0,70.7928,70.8381,70.6751,70.7928,120355.0
2020-07-07 15:30:00,78.14,78.15,77.72,78.02,324385.0,70.7928,70.8019,70.4123,70.6841,324385.0
2020-07-08 09:30:00,78.06,78.5,77.71,78.15,331637.0,70.7204,71.119,70.4033,70.8019,331637.0
2020-07-08 10:00:00,78.2,78.33,77.8,77.82,90466.0,70.8472,70.965,70.4848,70.5029,90466.0
2020-07-08 10:30:00,77.9,77.97,77.61,77.68,60773.0,70.5754,70.6388,70.3127,70.3761,60773.0
2020-07-08 11:00:00,77.69,77.69,77.06,77.19,142596.0,70.3852,70.3852,69.8144,69.9322,142596.0
2020-07-08 11:30:00,77.18,77.43,77.12,77.16,88551.0,69.9231,70.1496,69.8687,69.905,88551.0
2020-07-08 12:00:00,77.18,77.2,76.82,76.84,188019.0,69.9231,69.9412,69.597,69.6151,188019.0
2020-07-08 12:30:00,76.85,77.1,76.71,76.88,244903.0,69.6241,69.8506,69.4973,69.6513,244903.0
2020-07-08 13:00:00,76.87,76.89,76.46,76.51,51535.0,69.6423,69.6604,69.2708,69.3161,51535.0
2020-07-08 13:30:00,76.5,76.69,76.32,76.36,100396.0,69.307,69.4792,69.144,69.1802,100396.0
2020-07-08 14:00:00,76.38,76.83,76.32,76.63,212668.0,69.1983,69.606,69.144,69.4248,212668.0
2020-07-08 14:30:00,76.66,76.94,76.64,76.9,85849.0,69.452,69.7057,69.4339,69.6694,85849.0
2020-07-08 15:00:00,76.89,77.28,76.86,77.28,69512.0,69.6604,70.0137,69.6332,70.0137,69512.0
2020-07-08 15:30:00,77.28,77.5,77.25,77.4,332724.0,70.0137,70.213,69.9865,70.1224,332724.0
2020-07-09 09:30:00,77.38,77.58,76.82,76.97,109146.0,70.1043,70.2855,69.597,69.7329,109146.0
2020-07-09 10:00:00,76.98,77.42,76.87,77.19,120210.0,69.7419,70.1405,69.6423,69.9322,120210.0
2020-07-09 10:30:00,77.19,77.21,76.31,76.49,211664.0,69.9322,69.9503,69.1349,69.298,211664.0
2020-07-09 11:00:00,76.46,76.67,76.16,76.48,100767.0,69.2708,69.4611,68.999,69.2889,100767.0
2020-07-09 11:30:00,76.45,76.68,76.3,76.32,105050.0,69.2617,69.4701,69.1259,69.144,105050.0
2020-07-09 12:00:00,76.34,76.93,76.29,76.81,100841.0,69.1621,69.6966,69.1168,69.5879,100841.0
2020-07-09 12:30:00,76.8,76.81,76.33,76.34,106326.0,69.5788,69.5879,69.153,69.1621,106326.0
2020-07-09 13:00:00,76.34,76.76,76.23,76.74,165851.0,69.1621,69.5426,69.0624,69.5245,165851.0
2020-07-09 13:30:00,76.75,77.33,76.7,77.27,345803.0,69.5335,70.059,69.4882,70.0046,345803.0
2020-07-09 14:00:00,77.25,77.7,77.14,77.62,62027.0,69.9865,70.3942,69.8869,70.3217,62027.0
2020-07-09 14:30:00,77.64,77.84,77.51,77.78,71391.0,70.3399,70.5211,70.2221,70.4667,71391.0
2020-07-09 15:00:00,77.77,77.88,77.61,77.66,88078.0,70.4576,70.5573,70.3127,70.358,88078.0
2020-07-09 15:30:00,77.64,77.97,77.38,77.82,397771.0,70.3399,70.6388,70.1043,70.5029,397771.0
2020-07-10 09:30:00,78.22,79.19,78.22,78.91,213134.0,70.8653,71.7441,70.8653,71.4904,213134.0
2020-07-10 10:00:00,78.89,79.4,78.72,79.29,178858.0,71.4723,71.9344,71.3183,71.8347,178858.0
2020-07-10 10:30:00,79.32,79.69,79.28,79.36,115984.0,71.8619,72.1971,71.8257,71.8981,115984.0
2020-07-10 11:00:00,79.42,79.59,79.17,79.58,74455.0,71.9525,72.1065,71.726,72.0974,74455.0
2020-07-10 11:30:00,79.58,79.9,79.53,79.84,90418.0,72.0974,72.3874,72.0521,72.333,90418.0
2020-07-10 12:00:00,79.84,79.95,79.54,79.56,48300.0,72.333,72.4327,72.0612,72.0793,48300.0
2020-07-10 12:30:00,79.54,79.83,79.52,79.81,40626.0,72.0612,72.3239,72.0431,72.3058,40626.0
2020-07-10 13:00:00,79.8,80.15,79.77,80.14,79144.0,72.2968,72.6139,72.2696,72.6048,79144.0
2020-07-10 13:30:00,80.15,80.47,80.07,80.45,86909.0,72.6139,72.9038,72.5414,72.8856,86909.0
2020-07-10 14:00:00,80.45,80.56,80.29,80.41,63901.0,72.8856,72.9853,72.7407,72.8494,63901.0
2020-07-10 14:30:00,80.41,80.64,80.4,80.51,60880.0,72.8494,73.0578,72.8403,72.94,60880.0
2020-07-10 15:00:00,80.51,80.96,80.4,80.76,264268.0,72.94,73.3477,72.8403,73.1665,264268.0
2020-07-10 15:30:00,80.76,80.86,80.46,80.76,275741.0,73.1665,73.2571,72.8947,73.1665,275741.0
2020-07-13 09:30:00,80.92,81.32,79.69,79.8,123575.0,73.3115,73.6738,72.1971,72.2968,123575.0
2020-07-13 10:00:00,79.79,80.76,79.68,80.69,114140.0,72.2877,73.1665,72.188,73.1031,114140.0
2020-07-13 10:30:00,80.69,80.87,80.37,80.78,83498.0,73.1031,73.2662,72.8132,73.1846,83498.0
2020-07-13 11:00:00,80.77,80.86,80.54,80.78,71155.0,73.1756,73.2571,72.9672,73.1846,71155.0
2020-07-13 11:30:00,80.81,81.01,80.66,80.89,112616.0,73.2118,73.393,73.0759,73.2843,112616.0
2020-07-13 12:00:00,80.89,81.13,80.85,81.0,85352.0,73.2843,73.5017,73.248,73.3839,85352.0
2020-07-13 12:30:00,81.01,81.17,81.01,81.1,71736.0,73.393,73.5379,73.393,73.4745,71736.0
2020-07-13 13:00:00,81.14,81.22,80.96,81.07,46963.0,73.5108,73.5832,73.3477,73.4473,46963.0
2020-07-13 13:30:00,81.09,81.31,81.05,81.23,72586.0,73.4655,73.6648,73.4292,73.5923,72586.0
2020-07-13 14:00:00,81.2,81.25,80.96,81.14,77779.0,73.5651,73.6104,73.3477,73.5108,77779.0
2020-07-13 14:30:00,81.13,81.32,81.04,81.28,59608.0,73.5017,73.6738,73.4202,73.6376,59608.0
2020-07-13 15:00:00,81.28,81.3,80.68,80.71,105874.0,73.6376,73.6557,73.094,73.1212,105874.0
2020-07-13 15:30:00,80.72,80.76,80.01,80.37,362354.0,73.1303,73.1665,72.487,72.8132,362354.0
2020-07-14 09:30:00,80.57,81.49,80.45,81.39,109129.0,72.9944,73.8279,72.8856,73.7373,109129.0
2020-07-14 10:00:00,81.44,82.29,81.22,81.96,229097.0,73.7826,74.5526,73.5832,74.2537,229097.0
2020-07-14 10:30:00,81.96,82.39,81.95,81.95,74180.0,74.2537,74.6432,74.2446,74.2446,74180.0
2020-07-14 11:00:00,81.99,82.53,81.93,82.4,114281.0,74.2808,74.7701,74.2265,74.6523,114281.0
2020-07-14 11:30:00,82.44,82.71,82.36,82.47,102288.0,74.6885,74.9331,74.6161,74.7157,102288.0
2020-07-14 12:00:00,82.49,82.62,82.3,82.43,75806.0,74.7338,74.8516,74.5617,74.6795,75806.0
2020-07-14 12:30:00,82.46,82.61,82.36,82.43,43138.0,74.7067,74.8425,74.6161,74.6795,43138.0
2020-07-14 13:00:00,82.45,82.55,82.37,82.46,105650.0,74.6976,74.7882,74.6251,74.7067,105650.0
2020-07-14 13:30:00,82.43,82.81,82.41,82.59,69334.0,74.6795,75.0237,74.6614,74.8244,69334.0
2020-07-14 14:00:00,82.59,83.17,82.41,82.43,117908.0,74.8244,75.3499,74.6614,74.6795,117908.0
2020-07-14 14:30:00,82.44,82.55,82.19,82.54,125687.0,74.6885,74.7882,74.462,74.7791,125687.0
2020-07-14 15:00:00,82.53,82.78,82.17,82.78,211539.0,74.7701,74.9966,74.4439,74.9966,211539.0
2020-07-14 15:30:00,82.78,84.51,82.76,84.5,1628517.0,74.9966,76.5639,74.9784,76.5548,1628517.0
2020-07-15 09:30:00,85.0,86.49,84.35,85.49,406932.0,77.0078,78.3577,76.4189,77.4518,406932.0
2020-07-15 10:00:00,85.54,85.54,84.55,85.09,213947.0,77.4971,77.4971,76.6001,77.0894,213947.0
2020-07-15 10:30:00,85.09,85.72,85.0,85.39,206550.0,77.0894,77.6601,77.0078,77.3612,206550.0
2020-07-15 11:00:00,85.43,85.95,85.22,85.52,348624.0,77.3974,77.8685,77.2071,77.4789,348624.0
2020-07-15 11:30:00,85.51,85.53,85.08,85.35,142641.0,77.4699,77.488,77.0803,77.3249,142641.0
2020-07-15 12:00:00,85.36,85.49,85.0,85.19,155953.0,77.334,77.4518,77.0078,77.18,155953.0
2020-07-15 12:30:00,85.17,85.31,84.69,85.11,122201.0,77.1618,77.2887,76.727,77.1075,122201.0
2020-07-15 13:00:00,85.13,85.58,85.11,85.5,174192.0,77.1256,77.5333,77.1075,77.4608,174192.0
2020-07-15 13:30:00,85.51,86.03,85.5,85.7,164650.0,77.4699,77.941,77.4608,77.642,164650.0
2020-07-15 14:00:00,85.67,85.95,85.54,85.55,157336.0,77.6148,77.8685,77.4971,77.5061,157336.0
2020-07-15 14:30:00,85.56,85.64,85.19,85.23,110511.0,77.5152,77.5877,77.18,77.2162,110511.0
2020-07-15 15:00:00,85.23,85.61,85.13,85.58,127527.0,77.2162,77.5605,77.1256,77.5333,127527.0
2020-07-15 15:30:00,85.56,86.15,85.55,85.88,599394.0,77.5152,78.0497,77.5061,77.8051,599394.0
2020-07-16 09:30:00,85.85,87.07,85.72,86.9,315508.0,77.7779,78.8832,77.6601,78.7292,315508.0
2020-07-16 10:00:00,86.92,87.16,86.57,86.77,150801.0,78.7473,78.9647,78.4302,78.6114,150801.0
2020-07-16 10:30:00,86.8,87.59,86.75,87.31,220218.0,78.6386,79.3543,78.5933,79.1006,220218.0
2020-07-16 11:00:00,87.31,87.55,87.06,87.21,168934.0,79.1006,79.3181,78.8741,79.01,168934.0
2020-07-16 11:30:00,87.2,87.24,86.78,86.89,72727.0,79.001,79.0372,78.6205,78.7201,72727.0
2020-07-16 12:00:00,86.85,86.88,86.48,86.72,75334.0,78.6839,78.7111,78.3487,78.5661,75334.0
2020-07-16 12:30:00,86.75,86.99,86.64,86.87,89405.0,78.5933,78.8107,78.4936,78.702,89405.0
2020-07-16 13:00:00,86.85,87.28,86.85,87.1,67094.0,78.6839,79.0734,78.6839,78.9104,67094.0
2020-07-16 13:30:00,87.09,87.09,86.67,86.69,56369.0,78.9013,78.9013,78.5208,78.5389,56369.0
2020-07-16 14:00:00,86.68,86.93,86.61,86.74,135890.0,78.5299,78.7564,78.4664,78.5842,135890.0
2020-07-16 14:30:00,86.74,86.79,86.53,86.6,69761.0,78.5842,78.6295,78.394,78.4574,69761.0
2020-07-16 15:00:00,86.61,86.89,86.56,86.86,121507.0,78.4664,78.7201,78.4211,78.6929,121507.0
2020-07-16 15:30:00,86.84,87.15,86.82,87.13,350442.0,78.6748,78.9557,78.6567,78.9376,350442.0
2020-07-17 09:30:00,87.36,87.55,86.74,86.83,202026.0,79.1459,79.3181,78.5842,78.6658,202026.0
2020-07-17 10:00:00,86.83,86.95,86.39,86.62,82020.0,78.6658,78.7745,78.2671,78.4755,82020.0
2020-07-17 10:30:00,86.57,87.18,86.51,87.1,77999.0,78.4302,78.9829,78.3758,78.9104,77999.0
2020-07-17 11:00:00,87.05,87.32,86.96,87.15,122031.0,78.8651,79.1097,78.7835,78.9557,122031.0
2020-07-17 11:30:00,87.15,87.47,87.09,87.44,81909.0,78.9557,79.2456,78.9013,79.2184,81909.0
2020-07-17 12:00:00,87.45,87.67,87.3,87.62,115495.0,79.2275,79.4268,79.0916,79.3815,115495.0
2020-07-17 12:30:00,87.61,87.71,87.4,87.61,47625.0,79.3724,79.463,79.1822,79.3724,47625.0
2020-07-17 13:00:00,87.61,87.69,87.53,87.65,51588.0,79.3724,79.4449,79.2999,79.4087,51588.0
2020-07-17 13:30:00,87.65,87.68,87.34,87.38,58147.0,79.4087,79.4358,79.1278,79.164,58147.0
2020-07-17 14:00:00,87.38,87.71,87.38,87.69,53133.0,79.164,79.463,79.164,79.4449,53133.0
2020-07-17 14:30:00,87.71,87.72,87.44,87.57,63051.0,79.463,79.4721,79.2184,79.3362,63051.0
2020-07-17 15:00:00,87.55,87.72,87.4,87.71,129548.0,79.3181,79.4721,79.1822,79.463,129548.0
2020-07-17 15:30:00,87.71,87.76,87.4,87.64,390475.0,79.463,79.5083,79.1822,79.3996,390475.0
2020-07-20 09:30:00,87.7,88.16,87.43,87.99,204639.0,79.454,79.8707,79.2093,79.7167,204639.0
2020-07-20 10:00:00,88.0,88.32,87.63,87.85,154568.0,79.7258,80.0157,79.3905,79.5899,154568.0
2020-07-20 10:30:00,87.86,88.24,87.83,88.22,95998.0,79.5989,79.9432,79.5717,79.9251,95998.0
2020-07-20 11:00:00,88.22,88.22,87.66,87.92,122879.0,79.9251,79.9251,79.4177,79.6533,122879.0
2020-07-20 11:30:00,87.91,88.02,87.73,87.89,76556.0,79.6442,79.7439,79.4811,79.6261,76556.0
2020-07-20 12:00:00,87.89,88.08,87.77,88.05,63778.0,79.6261,79.7982,79.5174,79.7711,63778.0
2020-07-20 12:30:00,88.06,88.2,87.99,88.11,49342.0,79.7801,79.9069,79.7167,79.8254,49342.0
2020-07-20 13:00:00,88.11,88.25,87.97,88.21,51353.0,79.8254,79.9522,79.6986,79.916,51353.0
2020-07-20 13:30:00,88.21,88.34,88.05,88.31,50464.0,79.916,80.0338,79.7711,80.0066,50464.0
2020-07-20 14:00:00,88.28,88.28,88.0,88.05,66001.0,79.9794,79.9794,79.7258,79.7711,66001.0
2020-07-20 14:30:00,88.05,88.11,87.98,88.02,82079.0,79.7711,79.8254,79.7076,79.7439,82079.0
2020-07-20 15:00:00,88.02,88.25,87.98,88.23,75067.0,79.7439,79.9522,79.7076,79.9341,75067.0
2020-07-20 15:30:00,88.23,88.41,88.1,88.11,209767.0,79.9341,80.0972,79.8163,79.8254,209767.0
2020-07-21 09:30:00,88.05,89.39,88.05,88.68,200315.0,79.7711,80.9851,79.7711,80.3418,200315.0
2020-07-21 10:00:00,88.69,88.98,88.32,88.54,112280.0,80.3509,80.6136,80.0157,80.215,112280.0
2020-07-21 10:30:00,88.52,88.93,88.44,88.84,113667.0,80.1969,80.5683,80.1244,80.4868,113667.0
2020-07-21 11:00:00,88.84,89.12,88.8,89.12,70689.0,80.4868,80.7404,80.4505,80.7404,70689.0
2020-07-21 11:30:00,89.11,89.22,88.89,89.11,74753.0,80.7314,80.831,80.5321,80.7314,74753.0
2020-07-21 12:00:00,89.06,89.15,88.85,89.13,43974.0,80.6861,80.7676,80.4958,80.7495,43974.0
2020-07-21 12:30:00,89.15,89.21,88.94,88.95,81635.0,80.7676,80.822,80.5774,80.5864,81635.0
2020-07-21 13:00:00,88.94,89.28,88.9,89.27,38079.0,80.5774,80.8854,80.5411,80.8763,38079.0
2020-07-21 13:30:00,89.28,89.31,89.04,89.06,40824.0,80.8854,80.9126,80.668,80.6861,40824.0
2020-07-21 14:00:00,89.07,89.16,88.86,89.0,42127.0,80.6951,80.7767,80.5049,80.6317,42127.0
2020-07-21 14:30:00,88.98,89.08,88.82,88.88,44401.0,80.6136,80.7042,80.4687,80.523,44401.0
2020-07-21 15:00:00,88.86,88.98,88.71,88.75,55377.0,80.5049,80.6136,80.369,80.4052,55377.0
2020-07-21 15:30:00,88.75,88.89,88.46,88.87,173827.0,80.4052,80.5321,80.1425,80.5139,173827.0
2020-07-22 09:30:00,89.15,89.3,88.52,89.22,81939.0,80.7676,80.9035,80.1969,80.831,81939.0
2020-07-22 10:00:00,89.23,89.39,89.07,89.35,69132.0,80.8401,80.9851,80.6951,80.9488,69132.0
2020-07-22 10:30:00,89.35,89.54,89.22,89.53,62737.0,80.9488,81.121,80.831,81.1119,62737.0
2020-07-22 11:00:00,89.56,89.57,89.28,89.41,61702.0,81.1391,81.1481,80.8854,81.0032,61702.0
2020-07-22 11:30:00,89.43,89.69,89.38,89.47,65032.0,81.0213,81.2568,80.976,81.0575,65032.0
2020-07-22 12:00:00,89.46,89.61,89.38,89.53,40657.0,81.0485,81.1844,80.976,81.1119,40657.0
2020-07-22 12:30:00,89.53,89.75,89.45,89.75,22422.0,81.1119,81.3112,81.0394,81.3112,22422.0
2020-07-22 13:00:00,89.75,89.8,89.63,89.77,57605.0,81.3112,81.3565,81.2025,81.3293,57605.0
2020-07-22 13:30:00,89.79,89.79,89.37,89.44,38180.0,81.3474,81.3474,80.9669,81.0304,38180.0
2020-07-22 14:00:00,89.44,89.71,89.44,89.57,50871.0,81.0304,81.275,81.0304,81.1481,50871.0
2020-07-22 14:30:00,89.57,89.79,89.48,89.74,58554.0,81.1481,81.3474,81.0666,81.3021,58554.0
2020-07-22 15:00:00,89.77,90.0,89.69,89.89,169823.0,81.3293,81.5377,81.2568,81.438,169823.0
2020-07-22 15:30:00,89.89,90.22,89.87,90.15,356718.0,81.438,81.737,81.4199,81.6736,356718.0
2020-07-23 09:30:00,89.97,90.72,89.69,90.01,78346.0,81.5105,82.19,81.2568,81.5468,78346.0
2020-07-23 10:00:00,89.97,90.22,89.48,89.61,75945.0,81.5105,81.737,81.0666,81.1844,75945.0
2020-07-23 10:30:00,89.58,89.77,89.19,89.24,125979.0,81.1572,81.3293,80.8039,80.8492,125979.0
2020-07-23 11:00:00,89.22,89.3,88.87,89.01,63491.0,80.831,80.9035,80.5139,80.6408,63491.0
2020-07-23 11:30:00,89.05,89.28,88.97,89.14,51209.0,80.677,80.8854,80.6045,80.7586,51209.0
2020-07-23 12:00:00,89.14,89.35,88.86,88.97,58897.0,80.7586,80.9488,80.5049,80.6045,58897.0
2020-07-23 12:30:00,88.97,88.97,88.65,88.67,69429.0,80.6045,80.6045,80.3146,80.3328,69429.0
2020-07-23 13:00:00,88.68,88.87,88.63,88.81,63690.0,80.3418,80.5139,80.2965,80.4596,63690.0
2020-07-23 13:30:00,88.82,88.99,88.69,88.75,76273.0,80.4687,80.6227,80.3509,80.4052,76273.0
2020-07-23 14:00:00,88.73,88.81,88.34,88.5,90243.0,80.3871,80.4596,80.0338,80.1787,90243.0
2020-07-23 14:30:00,88.51,88.96,88.36,88.92,98778.0,80.1878,80.5955,80.0519,80.5592,98778.0
2020-07-23 15:00:00,88.93,89.07,88.78,88.91,96894.0,80.5683,80.6951,80.4324,80.5502,96894.0
2020-07-23 15:30:00,88.91,88.94,88.5,88.61,296376.0,80.5502,80.5774,80.1787,80.2784,296376.0
2020-07-24 09:30:00,88.86,89.17,88.28,88.91,139807.0,80.5049,80.7857,79.9794,80.5502,139807.0
2020-07-24 10:00:00,88.91,89.11,88.6,88.68,103587.0,80.5502,80.7314,80.2693,80.3418,103587.0
2020-07-24 10:30:00,88.69,88.7,88.25,88.42,85355.0,80.3509,80.3599,79.9522,80.1063,85355.0
2020-07-24 11:00:00,88.39,88.54,88.08,88.26,51614.0,80.0791,80.215,79.7982,79.9613,51614.0
2020-07-24 11:30:00,88.25,88.26,87.92,87.98,41770.0,79.9522,79.9613,79.6533,79.7076,41770.0
2020-07-24 12:00:00,87.97,88.16,87.91,88.09,70535.0,79.6986,79.8707,79.6442,79.8073,70535.0
2020-07-24 12:30:00,88.09,88.17,87.83,87.9,48553.0,79.8073,79.8798,79.5717,79.6352,48553.0
2020-07-24 13:00:00,87.9,87.96,87.69,87.92,51301.0,79.6352,79.6895,79.4449,79.6533,51301.0
2020-07-24 13:30:00,87.92,88.01,87.86,87.93,50984.0,79.6533,79.7348,79.5989,79.6623,50984.0
2020-07-24 14:00:00,87.92,88.04,87.86,88.01,56840.0,79.6533,79.762,79.5989,79.7348,56840.0
2020-07-24 14:30:00,87.99,88.13,87.87,87.91,95739.0,79.7167,79.8435,79.608,79.6442,95739.0
2020-07-24 15:00:00,87.92,88.03,87.58,87.63,131059.0,79.6533,79.7529,79.3452,79.3905,131059.0
2020-07-24 15:30:00,87.61,87.99,87.51,87.86,311276.0,79.3724,79.7167,79.2818,79.5989,311276.0
2020-07-27 09:30:00,87.84,87.92,86.8,87.73,137571.0,79.5808,79.6533,78.6386,79.4811,137571.0
2020-07-27 10:00:00,87.71,87.9,87.53,87.75,143241.0,79.463,79.6352,79.2999,79.4993,143241.0
2020-07-27 10:30:00,87.77,87.95,87.48,87.76,151407.0,79.5174,79.6805,79.2546,79.5083,151407.0
2020-07-27 11:00:00,87.74,88.05,87.74,87.88,74493.0,79.4902,79.7711,79.4902,79.617,74493.0
2020-07-27 11:30:00,87.89,88.14,87.8,88.08,62824.0,79.6261,79.8526,79.5446,79.7982,62824.0
2020-07-27 12:00:00,88.1,88.3,87.82,87.84,54231.0,79.8163,79.9975,79.5627,79.5808,54231.0
2020-07-27 12:30:00,87.82,87.86,87.63,87.67,26739.0,79.5627,79.5989,79.3905,79.4268,26739.0
2020-07-27 13:00:00,87.68,87.72,87.49,87.51,30914.0,79.4358,79.4721,79.2637,79.2818,30914.0
2020-07-27 13:30:00,87.52,87.66,87.5,87.55,34800.0,79.2909,79.4177,79.2728,79.3181,34800.0
2020-07-27 14:00:00,87.56,87.57,87.36,87.44,45499.0,79.3271,79.3362,79.1459,79.2184,45499.0
2020-07-27 14:30:00,87.45,87.48,87.06,87.16,63337.0,79.2275,79.2546,78.8741,78.9647,63337.0
2020-07-27 15:00:00,87.18,87.2,87.01,87.06,92595.0,78.9829,79.001,78.8288,78.8741,92595.0
2020-07-27 15:30:00,87.07,87.41,86.91,87.32,225410.0,78.8832,79.1912,78.7382,79.1097,225410.0
2020-07-28 09:30:00,87.53,87.55,86.66,87.01,134007.0,79.2999,79.3181,78.5117,78.8288,134007.0
2020-07-28 10:00:00,86.99,87.24,86.9,87.22,75113.0,78.8107,79.0372,78.7292,79.0191,75113.0
2020-07-28 10:30:00,87.26,87.59,87.25,87.48,54945.0,79.0553,79.3543,79.0463,79.2546,54945.0
2020-07-28 11:00:00,87.47,87.73,87.38,87.63,76660.0,79.2456,79.4811,79.164,79.3905,76660.0
2020-07-28 11:30:00,87.65,87.83,87.54,87.59,85343.0,79.4087,79.5717,79.309,79.3543,85343.0
2020-07-28 12:00:00,87.6,87.65,87.29,87.32,46190.0,79.3634,79.4087,79.0825,79.1097,46190.0
2020-07-28 12:30:00,87.32,87.38,87.22,87.22,32348.0,79.1097,79.164,79.0191,79.0191,32348.0
2020-07-28 13:00:00,87.23,87.53,87.22,87.39,47776.0,79.0282,79.2999,79.0191,79.1731,47776.0
2020-07-28 13:30:00,87.4,87.61,87.35,87.38,40554.0,79.1822,79.3724,79.1369,79.164,40554.0
2020-07-28 14:00:00,87.39,87.6,87.37,87.47,79506.0,79.1731,79.3634,79.155,79.2456,79506.0
2020-07-28 14:30:00,87.47,87.73,87.46,87.68,74007.0,79.2456,79.4811,79.2365,79.4358,74007.0
2020-07-28 15:00:00,87.68,87.76,87.45,87.48,80820.0,79.4358,79.5083,79.2275,79.2546,80820.0
2020-07-28 15:30:00,87.49,87.69,87.32,87.44,262189.0,79.2637,79.4449,79.1097,79.2184,262189.0
2020-07-29 09:30:00,87.01,87.76,87.01,87.65,129840.0,78.8288,79.5083,78.8288,79.4087,129840.0
2020-07-29 10:00:00,87.64,88.44,87.64,88.41,92407.0,79.3996,80.1244,79.3996,80.0972,92407.0
2020-07-29 10:30:00,88.42,88.62,88.17,88.56,114789.0,80.1063,80.2875,79.8798,80.2331,114789.0
2020-07-29 11:00:00,88.56,88.71,88.39,88.66,73829.0,80.2331,80.369,80.0791,80.3237,73829.0
2020-07-29 11:30:00,88.67,88.85,88.45,88.85,59908.0,80.3328,80.4958,80.1334,80.4958,59908.0
2020-07-29 12:00:00,88.85,88.96,88.7,88.73,83304.0,80.4958,80.5955,80.3599,80.3871,83304.0
2020-07-29 12:30:00,88.72,88.92,88.65,88.8,67611.0,80.3781,80.5592,80.3146,80.4505,67611.0
2020-07-29 13:00:00,88.8,88.88,88.67,88.72,42714.0,80.4505,80.523,80.3328,80.3781,42714.0
2020-07-29 13:30:00,88.76,88.89,88.72,88.79,40962.0,80.4143,80.5321,80.3781,80.4415,40962.0
2020-07-29 14:00:00,88.79,89.08,88.71,89.04,60349.0,80.4415,80.7042,80.369,80.668,60349.0
2020-07-29 14:30:00,89.05,89.26,88.9,88.97,103158.0,80.677,80.8673,80.5411,80.6045,103158.0
2020-07-29 15:00:00,88.95,89.08,88.69,89.08,64279.0,80.5864,80.7042,80.3509,80.7042,64279.0
2020-07-29 15:30:00,89.08,89.18,88.78,88.92,310932.0,80.7042,80.7948,80.4324,80.5592,310932.0
2020-07-30 09:30:00,87.89,88.35,87.68,88.1,107743.0,79.6261,80.0428,79.4358,79.8163,107743.0
2020-07-30 10:00:00,88.1,88.38,87.91,88.25,92498.0,79.8163,80.07,79.6442,79.9522,92498.0
2020-07-30 10:30:00,88.25,88.78,88.2,88.74,115239.0,79.9522,80.4324,79.9069,80.3962,115239.0
2020-07-30 11:00:00,88.73,89.28,88.61,89.11,91172.0,80.3871,80.8854,80.2784,80.7314,91172.0
2020-07-30 11:30:00,89.12,89.33,88.98,88.98,81609.0,80.7404,80.9307,80.6136,80.6136,81609.0
2020-07-30 12:00:00,89.0,89.27,88.55,88.57,167006.0,80.6317,80.8763,80.224,80.2422,167006.0
2020-07-30 12:30:00,88.58,88.84,88.44,88.78,87291.0,80.2512,80.4868,80.1244,80.4324,87291.0
2020-07-30 13:00:00,88.77,89.02,88.7,88.85,66815.0,80.4234,80.6498,80.3599,80.4958,66815.0
2020-07-30 13:30:00,88.83,88.83,88.45,88.53,56195.0,80.4777,80.4777,80.1334,80.2059,56195.0
2020-07-30 14:00:00,88.53,88.63,88.41,88.5,58636.0,80.2059,80.2965,80.0972,80.1787,58636.0
2020-07-30 14:30:00,88.5,88.79,88.44,88.64,56937.0,80.1787,80.4415,80.1244,80.3056,56937.0
2020-07-30 15:00:00,88.65,88.73,88.32,88.39,115363.0,80.3146,80.3871,80.0157,80.0791,115363.0
2020-07-30 15:30:00,88.38,88.53,88.22,88.52,272563.0,80.07,80.2059,79.9251,80.1969,272563.0
2020-07-31 09:30:00,88.2,88.98,88.11,88.94,117869.0,79.9069,80.6136,79.8254,80.5774,117869.0
2020-07-31 10:00:00,88.98,89.07,88.42,88.62,85958.0,80.6136,80.6951,80.1063,80.2875,85958.0
2020-07-31 10:30:00,88.54,88.87,88.42,88.64,101289.0,80.215,80.5139,80.1063,80.3056,101289.0
2020-07-31 11:00:00,88.65,89.1,88.63,89.02,92815.0,80.3146,80.7223,80.2965,80.6498,92815.0
2020-07-31 11:30:00,89.02,89.12,88.8,89.03,71209.0,80.6498,80.7404,80.4505,80.6589,71209.0
2020-07-31 12:00:00,89.01,89.04,88.76,89.02,60447.0,80.6408,80.668,80.4143,80.6498,60447.0
2020-07-31 12:30:00,89.02,89.03,88.62,88.66,63073.0,80.6498,80.6589,80.2875,80.3237,63073.0
2020-07-31 13:00:00,88.64,88.76,88.49,88.67,67836.0,80.3056,80.4143,80.1697,80.3328,67836.0
2020-07-31 13:30:00,88.69,88.77,88.57,88.67,61795.0,80.3509,80.4234,80.2422,80.3328,61795.0
2020-07-31 14:00:00,88.67,89.07,88.66,89.05,45870.0,80.3328,80.6951,80.3237,80.677,45870.0
2020-07-31 14:30:00,89.04,89.64,89.02,89.63,72690.0,80.668,81.2115,80.6498,81.2025,72690.0
2020-07-31 15:00:00,89.63,90.0,89.61,89.94,102489.0,81.2025,81.5377,81.1844,81.4833,102489.0
2020-07-31 15:30:00,89.94,90.41,89.84,90.33,526925.0,81.4833,81.9091,81.3927,81.8367,526925.0
2020-08-03 09:30:00,90.7,90.86,90.15,90.81,125903.0,82.1719,82.3168,81.6736,82.2715,125903.0
2020-08-03 10:00:00,90.85,91.23,90.83,91.12,104690.0,82.3078,82.652,82.2897,82.5524,104690.0
2020-08-03 10:30:00,91.13,91.22,90.73,90.78,86596.0,82.5615,82.643,82.1991,82.2444,86596.0
2020-08-03 11:00:00,90.77,90.81,90.2,90.27,108551.0,82.2353,82.2715,81.7189,81.7823,108551.0
2020-08-03 11:30:00,90.24,90.63,90.19,90.2,71540.0,81.7551,82.1085,81.7098,81.7189,71540.0
2020-08-03 12:00:00,90.22,90.41,90.15,90.27,96637.0,81.737,81.9091,81.6736,81.7823,96637.0
2020-08-03 12:30:00,90.26,90.38,90.15,90.25,70820.0,81.7733,81.882,81.6736,81.7642,70820.0
2020-08-03 13:00:00,90.25,90.29,90.15,90.22,63594.0,81.7642,81.8004,81.6736,81.737,63594.0
2020-08-03 13:30:00,90.2,90.2,90.02,90.08,71515.0,81.7189,81.7189,81.5558,81.6102,71515.0
2020-08-03 14:00:00,90.08,90.13,89.89,89.93,64248.0,81.6102,81.6555,81.438,81.4743,64248.0
2020-08-03 14:30:00,89.92,89.99,89.8,89.85,66830.0,81.4652,81.5286,81.3565,81.4018,66830.0
2020-08-03 15:00:00,89.88,89.99,89.83,89.83,77183.0,81.429,81.5286,81.3837,81.3837,77183.0
2020-08-03 15:30:00,89.84,90.11,89.65,89.9,295103.0,81.3927,81.6374,81.2206,81.4471,295103.0
2020-08-04 09:30:00,89.58,90.1,89.43,90.0,124075.0,81.1572,81.6283,81.0213,81.5377,124075.0
2020-08-04 10:00:00,90.02,90.02,89.57,89.88,188337.0,81.5558,81.5558,81.1481,81.429,188337.0
2020-08-04 10:30:00,89.87,90.12,89.6,90.08,79814.0,81.4199,81.6464,81.1753,81.6102,79814.0
2020-08-04 11:00:00,90.09,90.3,89.93,90.28,72900.0,81.6192,81.8095,81.4743,81.7914,72900.0
2020-08-04 11:30:00,90.29,90.41,90.16,90.27,138077.0,81.8004,81.9091,81.6827,81.7823,138077.0
2020-08-04 12:00:00,90.26,90.41,90.2,90.36,61070.0,81.7733,81.9091,81.7189,81.8639,61070.0
2020-08-04 12:30:00,90.37,90.44,90.19,90.19,63860.0,81.8729,81.9363,81.7098,81.7098,63860.0
2020-08-04 13:00:00,90.2,90.45,90.17,90.41,48280.0,81.7189,81.9454,81.6917,81.9091,48280.0
2020-08-04 13:30:00,90.39,90.45,90.2,90.28,45563.0,81.891,81.9454,81.7189,81.7914,45563.0
2020-08-04 14:00:00,90.25,90.33,90.18,90.2,71512.0,81.7642,81.8367,81.7008,81.7189,71512.0
2020-08-04 14:30:00,90.19,90.19,89.81,90.11,78135.0,81.7098,81.7098,81.3656,81.6374,78135.0
2020-08-04 15:00:00,90.11,90.33,90.03,90.3,75048.0,81.6374,81.8367,81.5649,81.8095,75048.0
2020-08-04 15:30:00,90.27,90.47,90.14,90.29,227043.0,81.7823,81.9635,81.6645,81.8004,227043.0
2020-08-05 09:30:00,91.03,91.5,90.83,91.2,120406.0,82.4709,82.8967,82.2897,82.6249,120406.0
2020-08-05 10:00:00,91.13,91.81,91.07,91.31,120463.0,82.5615,83.1775,82.5071,82.7245,120463.0
2020-08-05 10:30:00,91.32,91.41,91.0,91.14,182770.0,82.7336,82.8151,82.4437,82.5705,182770.0
2020-08-05 11:00:00,91.15,91.27,90.97,91.1,120052.0,82.5796,82.6883,82.4165,82.5343,120052.0
2020-08-05 11:30:00,91.1,91.5,91.0,91.05,139421.0,82.5343,82.8967,82.4437,82.489,139421.0
2020-08-05 12:00:00,91.05,91.05,90.81,90.92,63128.0,82.489,82.489,82.2715,82.3712,63128.0
2020-08-05 12:30:00,90.91,91.3,90.87,91.05,48881.0,82.3621,82.7155,82.3259,82.489,48881.0
2020-08-05 13:00:00,91.06,91.28,90.99,91.2,55403.0,82.498,82.6973,82.4346,82.6249,55403.0
2020-08-05 13:30:00,91.19,91.29,90.85,91.01,68621.0,82.6158,82.7064,82.3078,82.4527,68621.0
2020-08-05 14:00:00,91.01,91.39,90.94,91.21,96247.0,82.4527,82.797,82.3893,82.6339,96247.0
2020-08-05 14:30:00,91.22,91.33,91.01,91.03,45637.0,82.643,82.7426,82.4527,82.4709,45637.0
2020-08-05 15:00:00,91.04,91.11,90.61,90.61,79519.0,82.4799,82.5433,82.0903,82.0903,79519.0
2020-08-05 15:30:00,90.61,90.82,90.55,90.63,281218.0,82.0903,82.2806,82.036,82.1085,281218.0
2020-08-06 09:30:00,90.7,91.38,90.68,91.11,224436.0,82.1719,82.7879,82.1538,82.5433,224436.0
2020-08-06 10:00:00,91.11,91.18,90.37,90.37,142723.0,82.5433,82.6068,81.8729,81.8729,142723.0
2020-08-06 10:30:00,90.38,90.42,89.55,89.66,216473.0,81.882,81.9182,81.13,81.2297,216473.0
2020-08-06 11:00:00,89.65,89.85,89.13,89.19,122948.0,81.2206,81.4018,80.7495,80.8039,122948.0
2020-08-06 11:30:00,89.18,89.18,88.91,88.97,171515.0,80.7948,80.7948,80.5502,80.6045,171515.0
2020-08-06 12:00:00,88.96,89.08,88.92,89.05,113882.0,80.5955,80.7042,80.5592,80.677,113882.0
2020-08-06 12:30:00,89.07,89.42,89.07,89.27,80719.0,80.6951,81.0122,80.6951,80.8763,80719.0
2020-08-06 13:00:00,89.27,89.49,89.22,89.46,67843.0,80.8763,81.0757,80.831,81.0485,67843.0
2020-08-06 13:30:00,89.43,89.57,89.31,89.32,49558.0,81.0213,81.1481,80.9126,80.9216,49558.0
2020-08-06 14:00:00,89.32,89.48,89.17,89.41,59377.0,80.9216,81.0666,80.7857,81.0032,59377.0
2020-08-06 14:30:00,89.41,89.61,89.36,89.37,62942.0,81.0032,81.1844,80.9579,80.9669,62942.0
2020-08-06 15:00:00,89.38,89.41,89.2,89.3,106278.0,80.976,81.0032,80.8129,80.9035,106278.0
2020-08-06 15:30:00,89.3,89.61,89.14,89.61,300340.0,80.9035,81.1844,80.7586,81.1844,300340.0
2020-08-07 09:30:00,89.31,90.05,89.31,90.04,125286.0,80.9126,81.583,80.9126,81.5739,125286.0
2020-08-07 10:00:00,90.09,90.18,89.9,90.05,60568.0,81.6192,81.7008,81.4471,81.583,60568.0
2020-08-07 10:30:00,90.02,90.3,89.95,89.95,47273.0,81.5558,81.8095,81.4924,81.4924,47273.0
2020-08-07 11:00:00,89.95,90.17,89.82,90.02,140791.0,81.4924,81.6917,81.3746,81.5558,140791.0
2020-08-07 11:30:00,90.03,90.24,89.95,90.03,66114.0,81.5649,81.7551,81.4924,81.5649,66114.0
2020-08-07 12:00:00,90.03,90.24,89.97,90.21,47173.0,81.5649,81.7551,81.5105,81.728,47173.0
2020-08-07 12:30:00,90.21,90.25,90.06,90.11,70343.0,81.728,81.7642,81.5921,81.6374,70343.0
2020-08-07 13:00:00,90.08,90.62,90.08,90.6,76629.0,81.6102,82.0994,81.6102,82.0813,76629.0
2020-08-07 13:30:00,90.6,90.77,90.48,90.5,44893.0,82.0813,82.2353,81.9726,81.9907,44893.0
2020-08-07 14:00:00,90.53,90.63,90.36,90.4,45129.0,82.0179,82.1085,81.8639,81.9001,45129.0
2020-08-07 14:30:00,90.37,90.61,90.34,90.6,46687.0,81.8729,82.0903,81.8457,82.0813,46687.0
2020-08-07 15:00:00,90.58,90.77,90.5,90.51,57096.0,82.0632,82.2353,81.9907,81.9997,57096.0
2020-08-07 15:30:00,90.53,90.75,90.42,90.74,260524.0,82.0179,82.2172,81.9182,82.2081,260524.0
2020-08-10 09:30:00,90.99,91.14,90.52,90.58,66047.0,82.4346,82.5705,82.0088,82.0632,66047.0
2020-08-10 10:00:00,90.59,90.59,90.14,90.14,50663.0,82.0722,82.0722,81.6645,81.6645,50663.0
2020-08-10 10:30:00,90.15,90.27,89.91,89.98,134361.0,81.6736,81.7823,81.4562,81.5196,134361.0
2020-08-10 11:00:00,89.98,90.19,89.82,90.07,132234.0,81.5196,81.7098,81.3746,81.6011,132234.0
2020-08-10 11:30:00,90.05,90.15,89.79,90.09,152489.0,81.583,81.6736,81.3474,81.6192,152489.0
2020-08-10 12:00:00,90.09,90.23,89.92,89.94,68149.0,81.6192,81.7461,81.4652,81.4833,68149.0
2020-08-10 12:30:00,89.94,90.17,89.94,90.0,57155.0,81.4833,81.6917,81.4833,81.5377,57155.0
2020-08-10 13:00:00,90.01,90.14,89.94,90.05,49014.0,81.5468,81.6645,81.4833,81.583,49014.0
2020-08-10 13:30:00,90.06,90.29,89.96,90.15,58379.0,81.5921,81.8004,81.5015,81.6736,58379.0
2020-08-10 14:00:00,90.15,90.32,90.14,90.32,65087.0,81.6736,81.8276,81.6645,81.8276,65087.0
2020-08-10 14:30:00,90.31,90.41,90.12,90.14,92595.0,81.8186,81.9091,81.6464,81.6645,92595.0
2020-08-10 15:00:00,90.16,90.17,89.71,90.15,310700.0,81.6827,81.6917,81.275,81.6736,310700.0
2020-08-10 15:30:00,90.15,90.39,90.04,90.15,371102.0,81.6736,81.891,81.5739,81.6736,371102.0
2020-08-11 09:30:00,90.93,91.12,89.81,89.86,102429.0,82.3803,82.5524,81.3656,81.4109,102429.0
2020-08-11 10:00:00,89.86,90.34,89.85,90.08,135818.0,81.4109,81.8457,81.4018,81.6102,135818.0
2020-08-11 10:30:00,90.08,90.26,89.96,90.14,141210.0,81.6102,81.7733,81.5015,81.6645,141210.0
2020-08-11 11:00:00,90.16,90.33,89.99,90.13,105463.0,81.6827,81.8367,81.5286,81.6555,105463.0
2020-08-11 11:30:00,90.11,90.16,89.85,89.96,92878.0,81.6374,81.6827,81.4018,81.5015,92878.0
2020-08-11 12:00:00,89.96,89.98,89.56,89.62,88156.0,81.5015,81.5196,81.1391,81.1934,88156.0
2020-08-11 12:30:00,89.64,89.68,89.54,89.68,68740.0,81.2115,81.2478,81.121,81.2478,68740.0
2020-08-11 13:00:00,89.72,90.07,89.7,89.91,48991.0,81.284,81.6011,81.2659,81.4562,48991.0
2020-08-11 13:30:00,89.92,89.97,89.7,89.79,78657.0,81.4652,81.5105,81.2659,81.3474,78657.0
2020-08-11 14:00:00,89.79,89.85,89.69,89.69,69132.0,81.3474,81.4018,81.2568,81.2568,69132.0
2020-08-11 14:30:00,89.7,89.75,89.38,89.55,80354.0,81.2659,81.3112,80.976,81.13,80354.0
2020-08-11 15:00:00,89.56,89.57,89.01,89.44,149264.0,81.1391,81.1481,80.6408,81.0304,149264.0
2020-08-11 15:30:00,89.44,89.49,88.87,89.0,428972.0,81.0304,81.0757,80.5139,80.6317,428972.0
2020-08-12 09:30:00,90.03,90.48,89.51,90.22,137020.0,81.5649,81.9726,81.0938,81.737,137020.0
2020-08-12 10:00:00,90.19,90.33,89.57,89.7,70407.0,81.7098,81.8367,81.1481,81.2659,70407.0
2020-08-12 10:30:00,89.75,90.05,89.75,89.95,63562.0,81.3112,81.583,81.3112,81.4924,63562.0
2020-08-12 11:00:00,89.88,90.0,89.69,89.79,48619.0,81.429,81.5377,81.2568,81.3474,48619.0
2020-08-12 11:30:00,89.8,89.97,89.56,89.71,51031.0,81.3565,81.5105,81.1391,81.275,51031.0
2020-08-12 12:00:00,89.7,89.75,89.24,89.35,55734.0,81.2659,81.3112,80.8492,80.9488,55734.0
2020-08-12 12:30:00,89.35,89.38,89.2,89.24,72483.0,80.9488,80.976,80.8129,80.8492,72483.0
2020-08-12 13:00:00,89.23,89.27,89.04,89.11,57150.0,80.8401,80.8763,80.668,80.7314,57150.0
2020-08-12 13:30:00,89.13,89.36,89.08,89.3,69691.0,80.7495,80.9579,80.7042,80.9035,69691.0
2020-08-12 14:00:00,89.31,89.31,89.07,89.11,75298.0,80.9126,80.9126,80.6951,80.7314,75298.0
2020-08-12 14:30:00,89.11,89.18,88.95,89.16,62272.0,80.7314,80.7948,80.5864,80.7767,62272.0
2020-08-12 15:00:00,89.16,89.32,88.98,89.14,119347.0,80.7767,80.9216,80.6136,80.7586,119347.0
2020-08-12 15:30:00,89.14,89.14,88.72,89.0,405360.0,80.7586,80.7586,80.3781,80.6317,405360.0
2020-08-13 09:30:00,88.38,88.86,87.93,88.76,147635.0,80.07,80.5049,79.6623,80.4143,147635.0
2020-08-13 10:00:00,88.75,88.81,88.33,88.61,141311.0,80.4052,80.4596,80.0247,80.2784,141311.0
2020-08-13 10:30:00,88.61,88.65,88.17,88.3,227212.0,80.2784,80.3146,79.8798,79.9975,227212.0
2020-08-13 11:00:00,88.29,88.61,88.2,88.59,83818.0,79.9885,80.2784,79.9069,80.2603,83818.0
2020-08-13 11:30:00,88.61,88.92,88.48,88.81,96105.0,80.2784,80.5592,80.1606,80.4596,96105.0
2020-08-13 12:00:00,88.8,89.0,88.68,88.72,29647.0,80.4505,80.6317,80.3418,80.3781,29647.0
2020-08-13 12:30:00,88.72,88.78,88.62,88.64,96943.0,80.3781,80.4324,80.2875,80.3056,96943.0
2020-08-13 13:00:00,88.65,89.03,88.59,88.91,87795.0,80.3146,80.6589,80.2603,80.5502,87795.0
2020-08-13 13:30:00,88.95,88.96,88.68,88.79,117675.0,80.5864,80.5955,80.3418,80.4415,117675.0
2020-08-13 14:00:00,88.8,89.02,88.69,88.78,52845.0,80.4505,80.6498,80.3509,80.4324,52845.0
2020-08-13 14:30:00,88.76,88.83,88.53,88.57,56368.0,80.4143,80.4777,80.2059,80.2422,56368.0
2020-08-13 15:00:00,88.59,88.66,88.41,88.63,92509.0,80.2603,80.3237,80.0972,80.2965,92509.0
2020-08-13 15:30:00,88.62,89.05,88.59,89.05,233394.0,80.2875,80.677,80.2603,80.677,233394.0
2020-08-14 09:30:00,89.0,89.05,88.6,88.92,69643.0,80.6317,80.677,80.2693,80.5592,69643.0
2020-08-14 10:00:00,88.86,89.54,88.82,89.45,41088.0,80.5049,81.121,80.4687,81.0394,41088.0
2020-08-14 10:30:00,89.45,89.56,89.11,89.39,40452.0,81.0394,81.1391,80.7314,80.9851,40452.0
2020-08-14 11:00:00,89.38,89.5,89.15,89.19,64288.0,80.976,81.0847,80.7676,80.8039,64288.0
2020-08-14 11:30:00,89.17,89.24,89.11,89.22,37167.0,80.7857,80.8492,80.7314,80.831,37167.0
2020-08-14 12:00:00,89.21,89.26,89.06,89.23,99895.0,80.822,80.8673,80.6861,80.8401,99895.0
2020-08-14 12:30:00,89.23,89.32,88.92,88.97,86723.0,80.8401,80.9216,80.5592,80.6045,86723.0
2020-08-14 13:00:00,88.95,89.13,88.82,89.13,138732.0,80.5864,80.7495,80.4687,80.7495,138732.0
2020-08-14 13:30:00,89.13,89.41,89.07,89.37,131224.0,80.7495,81.0032,80.6951,80.9669,131224.0
2020-08-14 14:00:00,89.35,89.4,89.16,89.18,56659.0,80.9488,80.9941,80.7767,80.7948,56659.0
2020-08-14 14:30:00,89.18,89.19,89.0,89.04,50835.0,80.7948,80.8039,80.6317,80.668,50835.0
2020-08-14 15:00:00,89.04,89.05,88.78,88.83,58864.0,80.668,80.677,80.4324,80.4777,58864.0
2020-08-14 15:30:00,88.83,88.98,88.67,88.96,191584.0,80.4777,80.6136,80.3328,80.5955,191584.0
2020-08-17 09:30:00,88.55,89.25,88.47,88.91,137870.0,80.224,80.8582,80.1516,80.5502,137870.0
2020-08-17 10:00:00,88.91,89.56,88.55,89.54,92263.0,80.5502,81.1391,80.224,81.121,92263.0
2020-08-17 10:30:00,89.56,89.78,89.48,89.58,86577.0,81.1391,81.3384,81.0666,81.1572,86577.0
2020-08-17 11:00:00,89.6,89.6,89.21,89.37,93339.0,81.1753,81.1753,80.822,80.9669,93339.0
2020-08-17 11:30:00,89.37,89.56,89.13,89.18,78059.0,80.9669,81.1391,80.7495,80.7948,78059.0
2020-08-17 12:00:00,89.2,89.22,89.06,89.07,56887.0,80.8129,80.831,80.6861,80.6951,56887.0
2020-08-17 12:30:00,89.07,89.16,88.84,88.94,39574.0,80.6951,80.7767,80.4868,80.5774,39574.0
2020-08-17 13:00:00,88.96,89.0,88.71,88.82,52932.0,80.5955,80.6317,80.369,80.4687,52932.0
2020-08-17 13:30:00,88.83,88.92,88.7,88.7,66057.0,80.4777,80.5592,80.3599,80.3599,66057.0
2020-08-17 14:00:00,88.69,88.86,88.55,88.79,53543.0,80.3509,80.5049,80.224,80.4415,53543.0
2020-08-17 14:30:00,88.79,88.95,88.74,88.82,45283.0,80.4415,80.5864,80.3962,80.4687,45283.0
2020-08-17 15:00:00,88.83,88.88,88.78,88.85,65363.0,80.4777,80.523,80.4324,80.4958,65363.0
2020-08-17 15:30:00,88.85,88.96,88.78,88.83,212055.0,80.4958,80.5955,80.4324,80.4777,212055.0
2020-08-18 09:30:00,88.96,89.79,88.9,89.25,110486.0,80.5955,81.3474,80.5411,80.8582,110486.0
2020-08-18 10:00:00,89.22,89.34,89.13,89.29,56860.0,80.831,80.9398,80.7495,80.8945,56860.0
2020-08-18 10:30:00,89.25,89.54,89.19,89.53,36161.0,80.8582,81.121,80.8039,81.1119,36161.0
2020-08-18 11:00:00,89.54,89.56,89.39,89.47,56234.0,81.121,81.1391,80.9851,81.0575,56234.0
2020-08-18 11:30:00,89.46,89.67,89.45,89.65,86640.0,81.0485,81.2387,81.0394,81.2206,86640.0
2020-08-18 12:00:00,89.65,89.75,89.62,89.68,45538.0,81.2206,81.3112,81.1934,81.2478,45538.0
2020-08-18 12:30:00,89.68,89.86,89.67,89.85,49996.0,81.2478,81.4109,81.2387,81.4018,49996.0
2020-08-18 13:00:00,89.84,89.86,89.45,89.54,70620.0,81.3927,81.4109,81.0394,81.121,70620.0
2020-08-18 13:30:00,89.59,89.68,89.55,89.56,54940.0,81.1663,81.2478,81.13,81.1391,54940.0
2020-08-18 14:00:00,89.56,89.88,89.55,89.82,68256.0,81.1391,81.429,81.13,81.3746,68256.0
2020-08-18 14:30:00,89.86,89.94,89.72,89.92,50011.0,81.4109,81.4833,81.284,81.4652,50011.0
2020-08-18 15:00:00,89.93,89.96,89.72,89.74,51223.0,81.4743,81.5015,81.284,81.3021,51223.0
2020-08-18 15:30:00,89.73,89.87,89.63,89.75,207720.0,81.2931,81.4199,81.2025,81.3112,207720.0
2020-08-19 09:30:00,90.16,90.7,89.95,90.22,306730.0,81.6827,82.1719,81.4924,81.737,306730.0
2020-08-19 10:00:00,90.19,90.4,89.96,89.99,102340.0,81.7098,81.9001,81.5015,81.5286,102340.0
2020-08-19 10:30:00,90.01,90.5,90.01,90.38,165554.0,81.5468,81.9907,81.5468,81.882,165554.0
2020-08-19 11:00:00,90.38,90.92,90.38,90.85,118671.0,81.882,82.3712,81.882,82.3078,118671.0
2020-08-19 11:30:00,90.85,91.02,90.69,90.96,144605.0,82.3078,82.4618,82.1628,82.4074,144605.0
2020-08-19 12:00:00,90.95,91.0,90.68,90.75,54282.0,82.3984,82.4437,82.1538,82.2172,54282.0
2020-08-19 12:30:00,90.76,90.96,90.48,90.52,65245.0,82.2262,82.4074,81.9726,82.0088,65245.0
2020-08-19 13:00:00,90.51,90.56,90.31,90.47,89607.0,81.9997,82.045,81.8186,81.9635,89607.0
2020-08-19 13:30:00,90.48,90.73,90.44,90.64,82038.0,81.9726,82.1991,81.9363,82.1175,82038.0
2020-08-19 14:00:00,90.67,90.82,90.57,90.75,79973.0,82.1447,82.2806,82.0541,82.2172,79973.0
2020-08-19 14:30:00,90.76,90.91,90.66,90.87,121056.0,82.2262,82.3621,82.1356,82.3259,121056.0
2020-08-19 15:00:00,90.86,90.92,90.67,90.7,92672.0,82.3168,82.3712,82.1447,82.1719,92672.0
2020-08-19 15:30:00,90.7,90.7,90.07,90.42,258918.0,82.1719,82.1719,81.6011,81.9182,258918.0
2020-08-20 09:30:00,90.28,90.57,90.09,90.5,130174.0,81.7914,82.0541,81.6192,81.9907,130174.0
2020-08-20 10:00:00,90.51,90.82,90.36,90.77,105489.0,81.9997,82.2806,81.8639,82.2353,105489.0
2020-08-20 10:30:00,90.8,90.89,90.5,90.52,82788.0,82.2625,82.344,81.9907,82.0088,82788.0
2020-08-20 11:00:00,90.5,90.75,90.47,90.75,64299.0,81.9907,82.2172,81.9635,82.2172,64299.0
2020-08-20 11:30:00,90.73,90.91,90.69,90.85,69272.0,82.1991,82.3621,82.1628,82.3078,69272.0
2020-08-20 12:00:00,90.87,90.97,90.71,90.93,58903.0,82.3259,82.4165,82.1809,82.3803,58903.0
2020-08-20 12:30:00,90.93,91.05,90.88,91.03,50513.0,82.3803,82.489,82.335,82.4709,50513.0
2020-08-20 13:00:00,91.05,91.05,90.85,91.03,37422.0,82.489,82.489,82.3078,82.4709,37422.0
2020-08-20 13:30:00,91.02,91.03,90.93,90.94,40059.0,82.4618,82.4709,82.3803,82.3893,40059.0
2020-08-20 14:00:00,90.94,91.0,90.9,90.94,44247.0,82.3893,82.4437,82.3531,82.3893,44247.0
2020-08-20 14:30:00,90.94,90.97,90.82,90.92,50272.0,82.3893,82.4165,82.2806,82.3712,50272.0
2020-08-20 15:00:00,90.89,91.03,90.82,90.92,81263.0,82.344,82.4709,82.2806,82.3712,81263.0
2020-08-20 15:30:00,90.9,90.99,90.74,90.84,242159.0,82.3531,82.4346,82.2081,82.2987,242159.0
2020-08-21 09:30:00,91.22,91.75,90.81,91.58,245542.0,82.643,83.1232,82.2715,82.9691,245542.0
2020-08-21 10:00:00,91.6,91.6,91.17,91.28,98622.0,82.9873,82.9873,82.5977,82.6973,98622.0
2020-08-21 10:30:00,91.27,91.4,91.21,91.27,94590.0,82.6883,82.8061,82.6339,82.6883,94590.0
2020-08-21 11:00:00,91.29,91.54,91.22,91.36,81466.0,82.7064,82.9329,82.643,82.7698,81466.0
2020-08-21 11:30:00,91.35,91.46,91.21,91.26,61151.0,82.7608,82.8604,82.6339,82.6792,61151.0
2020-08-21 12:00:00,91.26,91.32,91.22,91.26,66898.0,82.6792,82.7336,82.643,82.6792,66898.0
2020-08-21 12:30:00,91.28,91.44,91.28,91.31,48750.0,82.6973,82.8423,82.6973,82.7245,48750.0
2020-08-21 13:00:00,91.31,91.38,91.29,91.32,46120.0,82.7245,82.7879,82.7064,82.7336,46120.0
2020-08-21 13:30:00,91.31,91.45,91.3,91.45,46086.0,82.7245,82.8514,82.7155,82.8514,46086.0
2020-08-21 14:00:00,91.46,91.65,91.34,91.65,130503.0,82.8604,83.0326,82.7517,83.0326,130503.0
2020-08-21 14:30:00,91.65,91.8,91.56,91.75,129071.0,83.0326,83.1685,82.951,83.1232,129071.0
2020-08-21 15:00:00,91.75,92.0,91.75,91.89,91536.0,83.1232,83.3496,83.1232,83.25,91536.0
2020-08-21 15:30:00,91.89,91.96,91.59,91.81,253285.0,83.25,83.3134,82.9782,83.1775,253285.0
2020-08-24 09:30:00,92.0,92.34,91.82,91.95,212874.0,83.3496,83.6577,83.1866,83.3044,212874.0
2020-08-24 10:00:00,91.93,92.09,91.73,91.88,199057.0,83.2862,83.4312,83.105,83.2409,199057.0
2020-08-24 10:30:00,91.88,92.07,91.69,92.06,134845.0,83.2409,83.4131,83.0688,83.404,134845.0
2020-08-24 11:00:00,92.04,92.09,91.89,91.89,78960.0,83.3859,83.4312,83.25,83.25,78960.0
2020-08-24 11:30:00,91.88,92.06,91.86,91.99,74385.0,83.2409,83.404,83.2228,83.3406,74385.0
2020-08-24 12:00:00,91.99,92.0,91.65,91.67,88638.0,83.3406,83.3496,83.0326,83.0507,88638.0
2020-08-24 12:30:00,91.67,91.81,91.43,91.76,61007.0,83.0507,83.1775,82.8332,83.1322,61007.0
2020-08-24 13:00:00,91.77,91.81,91.56,91.7,51834.0,83.1413,83.1775,82.951,83.0779,51834.0
2020-08-24 13:30:00,91.7,91.81,91.61,91.78,45128.0,83.0779,83.1775,82.9963,83.1503,45128.0
2020-08-24 14:00:00,91.78,91.84,91.74,91.83,78220.0,83.1503,83.2047,83.1141,83.1956,78220.0
2020-08-24 14:30:00,91.83,91.9,91.64,91.68,65519.0,83.1956,83.2591,83.0235,83.0597,65519.0
2020-08-24 15:00:00,91.68,91.71,91.54,91.71,134556.0,83.0597,83.0869,82.9329,83.0869,134556.0
2020-08-24 15:30:00,91.7,92.07,91.7,92.06,318466.0,83.0779,83.4131,83.0779,83.404,318466.0
2020-08-25 09:30:00,92.45,92.46,91.92,92.25,218090.0,83.7573,83.7664,83.2772,83.5761,218090.0
2020-08-25 10:00:00,92.24,92.32,91.92,92.01,126705.0,83.5671,83.6396,83.2772,83.3587,126705.0
2020-08-25 10:30:00,92.0,92.0,91.72,91.89,54918.0,83.3496,83.3496,83.096,83.25,54918.0
2020-08-25 11:00:00,91.88,92.26,91.86,92.15,121950.0,83.2409,83.5852,83.2228,83.4855,121950.0
2020-08-25 11:30:00,92.13,92.33,92.07,92.19,97811.0,83.4674,83.6486,83.4131,83.5218,97811.0
2020-08-25 12:00:00,92.18,92.37,92.08,92.3,79104.0,83.5127,83.6849,83.4221,83.6214,79104.0
2020-08-25 12:30:00,92.3,92.32,92.25,92.3,49759.0,83.6214,83.6396,83.5761,83.6214,49759.0
2020-08-25 13:00:00,92.31,92.53,92.28,92.47,52847.0,83.6305,83.8298,83.6033,83.7755,52847.0
2020-08-25 13:30:00,92.46,92.61,92.29,92.53,68640.0,83.7664,83.9023,83.6124,83.8298,68640.0
2020-08-25 14:00:00,92.53,92.83,92.53,92.67,116620.0,83.8298,84.1016,83.8298,83.9567,116620.0
2020-08-25 14:30:00,92.67,92.72,92.55,92.64,84105.0,83.9567,84.002,83.8479,83.9295,84105.0
2020-08-25 15:00:00,92.64,92.87,92.56,92.85,116728.0,83.9295,84.1378,83.857,84.1197,116728.0
2020-08-25 15:30:00,92.85,93.03,92.73,92.77,402175.0,84.1197,84.2828,84.011,84.0472,402175.0
2020-08-26 09:30:00,92.07,92.58,91.52,91.98,148060.0,83.4131,83.8751,82.9148,83.3315,148060.0
2020-08-26 10:00:00,91.96,91.96,91.55,91.74,87283.0,83.3134,83.3134,82.942,83.1141,87283.0
2020-08-26 10:30:00,91.73,92.07,91.69,92.01,86289.0,83.105,83.4131,83.0688,83.3587,86289.0
2020-08-26 11:00:00,92.0,92.22,91.9,92.14,87890.0,83.3496,83.549,83.2591,83.4765,87890.0
2020-08-26 11:30:00,92.13,92.23,91.99,92.07,55719.0,83.4674,83.558,83.3406,83.4131,55719.0
2020-08-26 12:00:00,92.08,92.28,92.08,92.24,38750.0,83.4221,83.6033,83.4221,83.5671,38750.0
2020-08-26 12:30:00,92.24,92.35,92.12,92.33,50541.0,83.5671,83.6667,83.4584,83.6486,50541.0
2020-08-26 13:00:00,92.34,92.43,92.29,92.37,39737.0,83.6577,83.7392,83.6124,83.6849,39737.0
2020-08-26 13:30:00,92.36,92.44,92.33,92.36,33152.0,83.6758,83.7483,83.6486,83.6758,33152.0
2020-08-26 14:00:00,92.35,92.67,92.34,92.67,41829.0,83.6667,83.9567,83.6577,83.9567,41829.0
2020-08-26 14:30:00,92.67,92.74,92.51,92.56,84239.0,83.9567,84.0201,83.8117,83.857,84239.0
2020-08-26 15:00:00,92.53,92.71,92.47,92.6,74290.0,83.8298,83.9929,83.7755,83.8932,74290.0
2020-08-26 15:30:00,92.62,92.64,92.09,92.16,194472.0,83.9114,83.9295,83.4312,83.4946,194472.0
2020-08-27 09:30:00,92.49,93.39,92.49,93.36,89550.0,83.7936,84.609,83.7936,84.5818,89550.0
2020-08-27 10:00:00,93.38,93.9,93.25,93.7,64970.0,84.5999,85.071,84.4821,84.8898,64970.0
2020-08-27 10:30:00,93.66,93.73,93.28,93.73,103037.0,84.8536,84.917,84.5093,84.917,103037.0
2020-08-27 11:00:00,93.73,93.75,93.22,93.22,75365.0,84.917,84.9351,84.4549,84.4549,75365.0
2020-08-27 11:30:00,93.22,93.57,93.16,93.56,90249.0,84.4549,84.772,84.4006,84.763,90249.0
2020-08-27 12:00:00,93.53,93.55,93.01,93.02,27768.0,84.7358,84.7539,84.2647,84.2737,27768.0
2020-08-27 12:30:00,92.99,93.13,92.89,92.99,33179.0,84.2466,84.3734,84.156,84.2466,33179.0
2020-08-27 13:00:00,92.93,93.4,92.89,93.34,43693.0,84.1922,84.618,84.156,84.5637,43693.0
2020-08-27 13:30:00,93.36,93.36,93.11,93.32,26871.0,84.5818,84.5818,84.3553,84.5455,26871.0
2020-08-27 14:00:00,93.3,93.43,93.22,93.27,26873.0,84.5274,84.6452,84.4549,84.5002,26873.0
2020-08-27 14:30:00,93.28,93.49,93.27,93.38,40129.0,84.5093,84.6996,84.5002,84.5999,40129.0
2020-08-27 15:00:00,93.38,93.61,93.37,93.56,60354.0,84.5999,84.8083,84.5908,84.763,60354.0
2020-08-27 15:30:00,93.56,93.62,93.22,93.33,246526.0,84.763,84.8173,84.4549,84.5546,246526.0
2020-08-28 09:30:00,93.68,93.71,93.22,93.48,125869.0,84.8717,84.8989,84.4549,84.6905,125869.0
2020-08-28 10:00:00,93.43,93.5,93.11,93.14,82263.0,84.6452,84.7086,84.3553,84.3825,82263.0
2020-08-28 10:30:00,93.18,93.37,93.17,93.37,58248.0,84.4187,84.5908,84.4096,84.5908,58248.0
2020-08-28 11:00:00,93.44,93.51,93.32,93.34,38503.0,84.6543,84.7177,84.5455,84.5637,38503.0
2020-08-28 11:30:00,93.32,93.56,93.3,93.36,74096.0,84.5455,84.763,84.5274,84.5818,74096.0
2020-08-28 12:00:00,93.34,93.48,93.33,93.44,42058.0,84.5637,84.6905,84.5546,84.6543,42058.0
2020-08-28 12:30:00,93.44,93.73,93.42,93.71,46157.0,84.6543,84.917,84.6361,84.8989,46157.0
2020-08-28 13:00:00,93.72,93.82,93.36,93.39,55357.0,84.9079,84.9985,84.5818,84.609,55357.0
2020-08-28 13:30:00,93.37,93.42,93.23,93.24,31197.0,84.5908,84.6361,84.464,84.4731,31197.0
2020-08-28 14:00:00,93.23,93.35,93.21,93.33,33751.0,84.464,84.5727,84.4459,84.5546,33751.0
2020-08-28 14:30:00,93.33,93.46,93.28,93.46,49836.0,84.5546,84.6724,84.5093,84.6724,49836.0
2020-08-28 15:00:00,93.45,93.66,93.4,93.56,45979.0,84.6633,84.8536,84.618,84.763,45979.0
2020-08-28 15:30:00,93.55,93.76,93.4,93.68,191333.0,84.7539,84.9442,84.618,84.8717,191333.0
2020-08-31 09:30:00,93.71,93.78,93.1,93.19,46874.0,84.8989,84.9623,84.3462,84.4278,46874.0
2020-08-31 10:00:00,93.22,93.75,93.22,93.63,26781.0,84.4549,84.9351,84.4549,84.8264,26781.0
2020-08-31 10:30:00,93.63,94.3,93.63,94.15,106256.0,84.8264,85.4334,84.8264,85.2975,106256.0
2020-08-31 11:00:00,94.16,94.53,94.13,94.2,118912.0,85.3066,85.6418,85.2794,85.3428,118912.0
2020-08-31 11:30:00,94.23,94.56,94.21,94.55,36467.0,85.37,85.6689,85.3519,85.6599,36467.0
2020-08-31 12:00:00,94.55,94.76,94.46,94.5,44889.0,85.6599,85.8501,85.5783,85.6146,44889.0
2020-08-31 12:30:00,94.48,94.6,94.37,94.54,52868.0,85.5965,85.7052,85.4968,85.6508,52868.0
2020-08-31 13:00:00,94.55,94.75,94.52,94.66,34513.0,85.6599,85.8411,85.6327,85.7595,34513.0
2020-08-31 13:30:00,94.65,94.73,94.6,94.69,41035.0,85.7505,85.823,85.7052,85.7867,41035.0
2020-08-31 14:00:00,94.68,94.83,94.63,94.7,44204.0,85.7777,85.9136,85.7324,85.7958,44204.0
2020-08-31 14:30:00,94.7,95.16,94.67,94.95,167707.0,85.7958,86.2125,85.7686,86.0223,167707.0
2020-08-31 15:00:00,94.95,95.18,94.84,94.99,158409.0,86.0223,86.2306,85.9226,86.0585,158409.0
2020-08-31 15:30:00,94.99,95.35,94.91,94.95,366179.0,86.0585,86.3847,85.986,86.0223,366179.0
2020-09-01 09:30:00,94.8,95.29,94.59,94.78,281450.0,85.8864,86.3303,85.6961,85.8683,281450.0
2020-09-01 10:00:00,94.79,95.01,94.7,94.83,180985.0,85.8773,86.0766,85.7958,85.9136,180985.0
2020-09-01 10:30:00,94.84,94.85,94.22,94.56,157405.0,85.9226,85.9317,85.3609,85.6689,157405.0
2020-09-01 11:00:00,94.57,94.81,94.43,94.54,65849.0,85.678,85.8954,85.5512,85.6508,65849.0
2020-09-01 11:30:00,94.53,94.54,94.07,94.1,70288.0,85.6418,85.6508,85.225,85.2522,70288.0
2020-09-01 12:00:00,94.08,94.17,93.67,93.76,58385.0,85.2341,85.3156,84.8626,84.9442,58385.0
2020-09-01 12:30:00,93.76,93.78,93.56,93.74,51709.0,84.9442,84.9623,84.763,84.926,51709.0
2020-09-01 13:00:00,93.72,93.76,93.1,93.15,71423.0,84.9079,84.9442,84.3462,84.3915,71423.0
2020-09-01 13:30:00,93.15,93.36,93.07,93.28,96195.0,84.3915,84.5818,84.319,84.5093,96195.0
2020-09-01 14:00:00,93.3,93.55,93.24,93.55,151017.0,84.5274,84.7539,84.4731,84.7539,151017.0
2020-09-01 14:30:00,93.53,93.72,93.47,93.56,152907.0,84.7358,84.9079,84.6814,84.763,152907.0
2020-09-01 15:00:00,93.58,93.66,93.49,93.62,89727.0,84.7811,84.8536,84.6996,84.8173,89727.0
2020-09-01 15:30:00,93.63,93.89,93.34,93.87,316821.0,84.8264,85.0619,84.5637,85.0438,316821.0
2020-09-02 09:30:00,94.11,94.76,93.25,94.75,80150.0,85.2613,85.8501,84.4821,85.8411,80150.0
2020-09-02 10:00:00,94.77,94.78,94.36,94.53,47805.0,85.8592,85.8683,85.4877,85.6418,47805.0
2020-09-02 10:30:00,94.48,94.64,94.38,94.62,124573.0,85.5965,85.7414,85.5059,85.7233,124573.0
2020-09-02 11:00:00,94.59,94.78,94.49,94.68,96906.0,85.6961,85.8683,85.6055,85.7777,96906.0
2020-09-02 11:30:00,94.7,95.28,94.69,95.22,56201.0,85.7958,86.3212,85.7867,86.2669,56201.0
2020-09-02 12:00:00,95.23,95.31,94.91,94.93,59345.0,86.2759,86.3484,85.986,86.0042,59345.0
2020-09-02 12:30:00,94.94,95.1,94.84,94.94,27387.0,86.0132,86.1582,85.9226,86.0132,27387.0
2020-09-02 13:00:00,94.94,95.21,94.92,95.21,48275.0,86.0132,86.2578,85.9951,86.2578,48275.0
2020-09-02 13:30:00,95.2,95.34,95.16,95.3,39594.0,86.2488,86.3756,86.2125,86.3394,39594.0
2020-09-02 14:00:00,95.27,95.37,95.18,95.24,51177.0,86.3122,86.4028,86.2306,86.285,51177.0
2020-09-02 14:30:00,95.24,95.36,95.16,95.31,63931.0,86.285,86.3937,86.2125,86.3484,63931.0
2020-09-02 15:00:00,95.34,95.34,94.97,95.13,92906.0,86.3756,86.3756,86.0404,86.1853,92906.0
2020-09-02 15:30:00,95.12,95.22,94.93,94.96,308805.0,86.1763,86.2669,86.0042,86.0313,308805.0
2020-09-03 09:30:00,95.59,96.2,95.16,95.99,119214.0,86.6021,87.1547,86.2125,86.9645,119214.0
2020-09-03 10:00:00,96.0,96.18,95.35,95.43,74049.0,86.9735,87.1366,86.3847,86.4571,74049.0
2020-09-03 10:30:00,95.43,95.61,95.16,95.23,129801.0,86.4571,86.6202,86.2125,86.2759,129801.0
2020-09-03 11:00:00,95.22,95.27,93.92,94.4,100784.0,86.2669,86.3122,85.0891,85.524,100784.0
2020-09-03 11:30:00,94.38,94.83,94.29,94.56,72436.0,85.5059,85.9136,85.4243,85.6689,72436.0
2020-09-03 12:00:00,94.55,94.87,94.35,94.57,53435.0,85.6599,85.9498,85.4787,85.678,53435.0
2020-09-03 12:30:00,94.54,94.57,93.8,93.8,58763.0,85.6508,85.678,84.9804,84.9804,58763.0
2020-09-03 13:00:00,93.78,93.88,93.35,93.76,58335.0,84.9623,85.0529,84.5727,84.9442,58335.0
2020-09-03 13:30:00,93.75,93.87,93.34,93.74,74299.0,84.9351,85.0438,84.5637,84.926,74299.0
2020-09-03 14:00:00,93.73,93.85,93.44,93.62,44449.0,84.917,85.0257,84.6543,84.8173,44449.0
2020-09-03 14:30:00,93.57,94.01,93.17,93.17,77016.0,84.772,85.1707,84.4096,84.4096,77016.0
2020-09-03 15:00:00,93.17,93.45,92.96,93.03,82582.0,84.4096,84.6633,84.2194,84.2828,82582.0
2020-09-03 15:30:00,93.02,93.53,92.66,93.27,350961.0,84.2737,84.7358,83.9476,84.5002,350961.0
2020-09-04 09:30:00,93.99,95.05,93.64,94.41,185661.0,85.1525,86.1129,84.8354,85.533,185661.0
2020-09-04 10:00:00,94.38,94.71,93.78,93.78,121042.0,85.5059,85.8048,84.9623,84.9623,121042.0
2020-09-04 10:30:00,93.77,93.95,93.06,93.57,87389.0,84.9532,85.1163,84.31,84.772,87389.0
2020-09-04 11:00:00,93.6,93.68,92.42,92.73,99455.0,84.7992,84.8717,83.7302,84.011,99455.0
2020-09-04 11:30:00,92.72,92.97,92.48,92.76,83250.0,84.002,84.2284,83.7845,84.0382,83250.0
2020-09-04 12:00:00,92.78,93.38,92.74,93.38,67735.0,84.0563,84.5999,84.0201,84.5999,67735.0
2020-09-04 12:30:00,93.38,93.62,93.14,93.4,75226.0,84.5999,84.8173,84.3825,84.618,75226.0
2020-09-04 13:00:00,93.35,93.41,93.19,93.25,63729.0,84.5727,84.6271,84.4278,84.4821,63729.0
2020-09-04 13:30:00,93.22,93.35,92.98,93.33,31867.0,84.4549,84.5727,84.2375,84.5546,31867.0
2020-09-04 14:00:00,93.28,93.35,93.03,93.32,38858.0,84.5093,84.5727,84.2828,84.5455,38858.0
2020-09-04 14:30:00,93.32,93.75,93.29,93.65,115344.0,84.5455,84.9351,84.5184,84.8445,115344.0
2020-09-04 15:00:00,93.66,93.86,93.31,93.65,128753.0,84.8536,85.0348,84.5365,84.8445,128753.0
2020-09-04 15:30:00,93.59,93.67,92.85,92.9,229112.0,84.7901,84.8626,84.1197,84.165,229112.0
2020-09-08 09:30:00,93.09,93.09,91.03,91.68,161003.0,84.3372,84.3372,82.4709,83.0597,161003.0
2020-09-08 10:00:00,91.74,91.74,90.62,91.13,160386.0,83.1141,83.1141,82.0994,82.5615,160386.0
2020-09-08 10:30:00,91.15,91.73,90.9,90.9,61369.0,82.5796,83.105,82.3531,82.3531,61369.0
2020-09-08 11:00:00,90.85,91.34,90.74,91.14,50237.0,82.3078,82.7517,82.2081,82.5705,50237.0
2020-09-08 11:30:00,91.09,91.26,90.91,91.2,79969.0,82.5252,82.6792,82.3621,82.6249,79969.0
2020-09-08 12:00:00,91.16,91.91,91.14,91.81,43518.0,82.5886,83.2681,82.5705,83.1775,43518.0
2020-09-08 12:30:00,91.78,92.07,91.54,92.05,68595.0,83.1503,83.4131,82.9329,83.3949,68595.0
2020-09-08 13:00:00,92.03,92.56,91.99,92.53,43502.0,83.3768,83.857,83.3406,83.8298,43502.0
2020-09-08 13:30:00,92.52,92.62,92.34,92.38,64875.0,83.8208,83.9114,83.6577,83.6939,64875.0
2020-09-08 14:00:00,92.4,92.48,91.86,91.89,85684.0,83.712,83.7845,83.2228,83.25,85684.0
2020-09-08 14:30:00,91.88,91.89,91.27,91.77,188585.0,83.2409,83.25,82.6883,83.1413,188585.0
2020-09-08 15:00:00,91.77,91.98,91.28,91.96,109962.0,83.1413,83.3315,82.6973,83.3134,109962.0
2020-09-08 15:30:00,91.98,92.47,91.76,91.85,285411.0,83.3315,83.7755,83.1322,83.2138,285411.0
2020-09-09 09:30:00,92.34,94.36,92.34,94.36,124234.0,83.6577,85.4877,83.6577,85.4877,124234.0
2020-09-09 10:00:00,94.33,94.55,93.99,94.44,107573.0,85.4606,85.6599,85.1525,85.5602,107573.0
2020-09-09 10:30:00,94.38,94.51,93.91,93.96,69862.0,85.5059,85.6236,85.0801,85.1254,69862.0
2020-09-09 11:00:00,94.03,94.35,93.88,94.24,125154.0,85.1888,85.4787,85.0529,85.379,125154.0
2020-09-09 11:30:00,94.21,94.42,94.16,94.28,46532.0,85.3519,85.5421,85.3066,85.4153,46532.0
2020-09-09 12:00:00,94.28,94.43,94.14,94.19,47365.0,85.4153,85.5512,85.2884,85.3337,47365.0
2020-09-09 12:30:00,94.17,94.58,94.17,94.34,43654.0,85.3156,85.6871,85.3156,85.4696,43654.0
2020-09-09 13:00:00,94.37,94.95,94.37,94.78,85773.0,85.4968,86.0223,85.4968,85.8683,85773.0
2020-09-09 13:30:00,94.78,95.07,94.66,94.7,70754.0,85.8683,86.131,85.7595,85.7958,70754.0
2020-09-09 14:00:00,94.7,94.78,94.56,94.65,71108.0,85.7958,85.8683,85.6689,85.7505,71108.0
2020-09-09 14:30:00,94.66,95.05,94.65,95.02,53062.0,85.7595,86.1129,85.7505,86.0857,53062.0
2020-09-09 15:00:00,95.02,95.41,95.02,95.15,72224.0,86.0857,86.439,86.0857,86.2035,72224.0
2020-09-09 15:30:00,95.17,95.22,94.6,94.68,251846.0,86.2216,86.2669,85.7052,85.7777,251846.0
2020-09-10 09:30:00,94.54,95.1,94.15,94.86,105164.0,85.6508,86.1582,85.2975,85.9407,105164.0
2020-09-10 10:00:00,94.8,95.33,94.67,95.28,80822.0,85.8864,86.3665,85.7686,86.3212,80822.0
2020-09-10 10:30:00,95.32,95.59,94.66,94.67,76371.0,86.3575,86.6021,85.7595,85.7686,76371.0
2020-09-10 11:00:00,94.69,95.06,94.57,94.93,70396.0,85.7867,86.1219,85.678,86.0042,70396.0
2020-09-10 11:30:00,94.97,95.18,94.64,94.64,33107.0,86.0404,86.2306,85.7414,85.7414,33107.0
2020-09-10 12:00:00,94.61,94.81,94.53,94.76,28927.0,85.7142,85.8954,85.6418,85.8501,28927.0
2020-09-10 12:30:00,94.75,94.83,94.26,94.72,44783.0,85.8411,85.9136,85.3972,85.8139,44783.0
2020-09-10 13:00:00,94.66,95.1,94.61,95.06,105502.0,85.7595,86.1582,85.7142,86.1219,105502.0
2020-09-10 13:30:00,95.07,95.28,95.06,95.22,75911.0,86.131,86.3212,86.1219,86.2669,75911.0
2020-09-10 14:00:00,95.17,95.45,94.5,94.51,174539.0,86.2216,86.4753,85.6146,85.6236,174539.0
2020-09-10 14:30:00,94.55,95.07,94.5,95.03,97869.0,85.6599,86.131,85.6146,86.0948,97869.0
2020-09-10 15:00:00,95.04,95.11,94.44,94.72,123179.0,86.1038,86.1672,85.5602,85.8139,123179.0
2020-09-10 15:30:00,94.72,94.91,94.29,94.34,208054.0,85.8139,85.986,85.4243,85.4696,208054.0
2020-09-11 09:30:00,94.37,95.38,94.3,94.93,108969.0,85.4968,86.4118,85.4334,86.0042,108969.0
2020-09-11 10:00:00,94.95,95.54,94.89,95.17,80024.0,86.0223,86.5568,85.9679,86.2216,80024.0
2020-09-11 10:30:00,95.2,95.44,95.08,95.09,71312.0,86.2488,86.4662,86.1401,86.1491,71312.0
2020-09-11 11:00:00,95.09,95.46,95.02,95.17,91032.0,86.1491,86.4843,86.0857,86.2216,91032.0
2020-09-11 11:30:00,95.14,95.44,94.99,95.4,34359.0,86.1944,86.4662,86.0585,86.43,34359.0
2020-09-11 12:00:00,95.34,95.67,95.21,95.62,22346.0,86.3756,86.6746,86.2578,86.6293,22346.0
2020-09-11 12:30:00,95.6,95.63,95.12,95.14,33382.0,86.6112,86.6383,86.1763,86.1944,33382.0
2020-09-11 13:00:00,95.15,95.2,94.55,94.55,44591.0,86.2035,86.2488,85.6599,85.6599,44591.0
2020-09-11 13:30:00,94.54,94.64,94.25,94.25,51777.0,85.6508,85.7414,85.3881,85.3881,51777.0
2020-09-11 14:00:00,94.25,94.58,94.18,94.41,70989.0,85.3881,85.6871,85.3247,85.533,70989.0
2020-09-11 14:30:00,94.38,94.97,94.34,94.97,56573.0,85.5059,86.0404,85.4696,86.0404,56573.0
2020-09-11 15:00:00,94.93,95.28,94.64,95.28,42658.0,86.0042,86.3212,85.7414,86.3212,42658.0
2020-09-11 15:30:00,95.29,95.45,94.94,94.97,195946.0,86.3303,86.4753,86.0132,86.0404,195946.0
2020-09-14 09:30:00,95.68,96.08,95.37,96.08,58559.0,86.6836,87.046,86.4028,87.046,58559.0
2020-09-14 10:00:00,96.08,96.47,95.81,96.42,57596.0,87.046,87.3994,86.8014,87.3541,57596.0
2020-09-14 10:30:00,96.4,96.4,95.93,95.95,46431.0,87.3359,87.3359,86.9101,86.9282,46431.0
2020-09-14 11:00:00,95.93,96.13,95.92,95.95,96652.0,86.9101,87.0913,86.9011,86.9282,96652.0
2020-09-14 11:30:00,95.94,96.48,95.93,96.25,52249.0,86.9192,87.4084,86.9101,87.2,52249.0
2020-09-14 12:00:00,96.25,96.48,96.24,96.37,60334.0,87.2,87.4084,87.191,87.3088,60334.0
2020-09-14 12:30:00,96.37,96.58,96.26,96.57,60071.0,87.3088,87.499,87.2091,87.49,60071.0
2020-09-14 13:00:00,96.57,96.57,96.32,96.48,45444.0,87.49,87.49,87.2635,87.4084,45444.0
2020-09-14 13:30:00,96.53,96.57,96.28,96.48,64826.0,87.4537,87.49,87.2272,87.4084,64826.0
2020-09-14 14:00:00,96.48,96.58,96.37,96.41,52277.0,87.4084,87.499,87.3088,87.345,52277.0
2020-09-14 14:30:00,96.41,96.57,96.14,96.33,55336.0,87.345,87.49,87.1004,87.2725,55336.0
2020-09-14 15:00:00,96.36,96.37,95.78,96.07,66691.0,87.2997,87.3088,86.7742,87.037,66691.0
2020-09-14 15:30:00,96.07,96.4,95.99,96.25,219264.0,87.037,87.3359,86.9645,87.2,219264.0
2020-09-15 09:30:00,96.39,96.9,96.28,96.54,203643.0,87.3269,87.7889,87.2272,87.4628,203643.0
2020-09-15 10:00:00,96.55,96.67,96.1,96.29,87811.0,87.4718,87.5805,87.0641,87.2363,87811.0
2020-09-15 10:30:00,96.31,96.43,96.14,96.14,60403.0,87.2544,87.3631,87.1004,87.1004,60403.0
2020-09-15 11:00:00,96.18,96.27,95.64,95.72,82278.0,87.1366,87.2182,86.6474,86.7199,82278.0
2020-09-15 11:30:00,95.7,95.73,95.15,95.2,83474.0,86.7018,86.7289,86.2035,86.2488,83474.0
2020-09-15 12:00:00,95.18,95.42,95.12,95.24,75918.0,86.2306,86.4481,86.1763,86.285,75918.0
2020-09-15 12:30:00,95.2,95.32,95.11,95.19,74319.0,86.2488,86.3575,86.1672,86.2397,74319.0
2020-09-15 13:00:00,95.19,95.32,95.01,95.07,49775.0,86.2397,86.3575,86.0766,86.131,49775.0
2020-09-15 13:30:00,95.07,95.15,94.96,95.12,35386.0,86.131,86.2035,86.0313,86.1763,35386.0
2020-09-15 14:00:00,95.12,95.23,95.07,95.18,32061.0,86.1763,86.2759,86.131,86.2306,32061.0
2020-09-15 14:30:00,95.15,95.29,95.12,95.27,44043.0,86.2035,86.3303,86.1763,86.3122,44043.0
2020-09-15 15:00:00,95.25,95.3,95.1,95.14,53878.0,86.2941,86.3394,86.1582,86.1944,53878.0
2020-09-15 15:30:00,95.15,95.19,94.94,95.06,251358.0,86.2035,86.2397,86.0132,86.1219,251358.0
2020-09-16 09:30:00,95.89,96.06,95.48,95.64,100943.0,86.8739,87.0279,86.5024,86.6474,100943.0
2020-09-16 10:00:00,95.66,95.99,95.56,95.83,75298.0,86.6655,86.9645,86.5749,86.8195,75298.0
2020-09-16 10:30:00,95.86,96.04,95.65,96.0,60130.0,86.8467,87.0098,86.6565,86.9735,60130.0
2020-09-16 11:00:00,95.97,96.25,95.94,96.11,98791.0,86.9464,87.2,86.9192,87.0732,98791.0
2020-09-16 11:30:00,96.14,96.2,95.93,95.93,41366.0,87.1004,87.1547,86.9101,86.9101,41366.0
2020-09-16 12:00:00,95.94,95.94,95.61,95.72,47143.0,86.9192,86.9192,86.6202,86.7199,47143.0
2020-09-16 12:30:00,95.71,95.75,95.42,95.47,34835.0,86.7108,86.7471,86.4481,86.4934,34835.0
2020-09-16 13:00:00,95.47,95.54,95.29,95.31,47885.0,86.4934,86.5568,86.3303,86.3484,47885.0
2020-09-16 13:30:00,95.33,95.49,95.2,95.41,42119.0,86.3665,86.5115,86.2488,86.439,42119.0
2020-09-16 14:00:00,95.3,95.76,95.27,95.7,61898.0,86.3394,86.7561,86.3122,86.7018,61898.0
2020-09-16 14:30:00,95.73,95.88,95.62,95.7,76674.0,86.7289,86.8648,86.6293,86.7018,76674.0
2020-09-16 15:00:00,95.71,95.82,95.3,95.42,116727.0,86.7108,86.8105,86.3394,86.4481,116727.0
2020-09-16 15:30:00,95.42,95.75,95.05,95.11,259179.0,86.4481,86.7471,86.1129,86.1672,259179.0
2020-09-17 09:30:00,94.39,95.35,93.81,95.05,137271.0,85.5149,86.3847,84.9895,86.1129,137271.0
2020-09-17 10:00:00,95.04,95.97,95.01,95.7,121889.0,86.1038,86.9464,86.0766,86.7018,121889.0
2020-09-17 10:30:00,95.68,95.92,95.48,95.51,68577.0,86.6836,86.9011,86.5024,86.5296,68577.0
2020-09-17 11:00:00,95.53,95.99,95.53,95.79,82269.0,86.5477,86.9645,86.5477,86.7833,82269.0
2020-09-17 11:30:00,95.82,95.84,95.43,95.61,60233.0,86.8105,86.8286,86.4571,86.6202,60233.0
2020-09-17 12:00:00,95.6,95.69,94.91,95.17,82083.0,86.6112,86.6927,85.986,86.2216,82083.0
2020-09-17 12:30:00,95.15,95.29,94.92,95.12,68824.0,86.2035,86.3303,85.9951,86.1763,68824.0
2020-09-17 13:00:00,95.13,95.13,94.85,95.11,50773.0,86.1853,86.1853,85.9317,86.1672,50773.0
2020-09-17 13:30:00,95.1,95.24,95.03,95.05,34796.0,86.1582,86.285,86.0948,86.1129,34796.0
2020-09-17 14:00:00,95.1,95.65,95.08,95.43,72264.0,86.1582,86.6565,86.1401,86.4571,72264.0
2020-09-17 14:30:00,95.41,95.43,95.21,95.25,55992.0,86.439,86.4571,86.2578,86.2941,55992.0
2020-09-17 15:00:00,95.26,95.29,94.86,94.96,76516.0,86.3031,86.3303,85.9407,86.0313,76516.0
2020-09-17 15:30:00,94.95,95.48,94.93,95.43,273212.0,86.0223,86.5024,86.0042,86.4571,273212.0
2020-09-18 09:30:00,95.12,96.56,94.94,96.25,518820.0,86.1763,87.4809,86.0132,87.2,518820.0
2020-09-18 10:00:00,96.23,96.62,96.16,96.6,84180.0,87.1819,87.5353,87.1185,87.5171,84180.0
2020-09-18 10:30:00,96.62,96.67,96.32,96.45,82716.0,87.5353,87.5805,87.2635,87.3812,82716.0
2020-09-18 11:00:00,96.47,96.53,96.2,96.36,75687.0,87.3994,87.4537,87.1547,87.2997,75687.0
2020-09-18 11:30:00,96.38,96.79,96.2,96.79,85674.0,87.3178,87.6893,87.1547,87.6893,85674.0
2020-09-18 12:00:00,96.78,97.12,96.77,97.08,78129.0,87.6802,87.9882,87.6711,87.952,78129.0
2020-09-18 12:30:00,97.08,97.11,96.84,96.91,51733.0,87.952,87.9792,87.7346,87.798,51733.0
2020-09-18 13:00:00,96.89,96.89,96.46,96.51,62110.0,87.7799,87.7799,87.3903,87.4356,62110.0
2020-09-18 13:30:00,96.47,96.82,96.0,96.82,69265.0,87.3994,87.7164,86.9735,87.7164,69265.0
2020-09-18 14:00:00,96.81,96.89,96.53,96.88,100051.0,87.7074,87.7799,87.4537,87.7708,100051.0
2020-09-18 14:30:00,96.87,96.96,96.71,96.9,102564.0,87.7617,87.8433,87.6168,87.7889,102564.0
2020-09-18 15:00:00,96.91,97.01,96.46,96.82,142214.0,87.798,87.8886,87.3903,87.7164,142214.0
2020-09-18 15:30:00,96.81,97.52,96.66,96.86,502049.0,87.7074,88.3506,87.5715,87.7527,502049.0
2020-09-21 09:30:00,95.69,96.53,95.55,96.53,140554.0,86.6927,87.4537,86.5659,87.4537,140554.0
2020-09-21 10:00:00,96.54,96.74,95.95,96.13,188932.0,87.4628,87.644,86.9282,87.0913,188932.0
2020-09-21 10:30:00,96.16,96.42,95.97,96.12,115705.0,87.1185,87.3541,86.9464,87.0823,115705.0
2020-09-21 11:00:00,96.09,96.31,95.43,95.6,116042.0,87.0551,87.2544,86.4571,86.6112,116042.0
2020-09-21 11:30:00,95.59,95.73,95.38,95.53,72651.0,86.6021,86.7289,86.4118,86.5477,72651.0
2020-09-21 12:00:00,95.49,95.91,95.48,95.86,81732.0,86.5115,86.892,86.5024,86.8467,81732.0
2020-09-21 12:30:00,95.86,95.98,95.56,95.63,116390.0,86.8467,86.9554,86.5749,86.6383,116390.0
2020-09-21 13:00:00,95.66,95.66,95.36,95.46,42185.0,86.6655,86.6655,86.3937,86.4843,42185.0
2020-09-21 13:30:00,95.46,95.77,95.42,95.77,53078.0,86.4843,86.7652,86.4481,86.7652,53078.0
2020-09-21 14:00:00,95.77,96.03,95.64,95.88,63806.0,86.7652,87.0007,86.6474,86.8648,63806.0
2020-09-21 14:30:00,95.9,96.07,95.69,95.99,67104.0,86.8829,87.037,86.6927,86.9645,67104.0
2020-09-21 15:00:00,95.98,96.8,95.95,96.7,82385.0,86.9554,87.6983,86.9282,87.6077,82385.0
2020-09-21 15:30:00,96.7,97.38,96.62,97.36,453822.0,87.6077,88.2238,87.5353,88.2057,453822.0
2020-09-22 09:30:00,96.71,97.81,95.43,96.42,264537.0,87.6168,88.6134,86.4571,87.3541,264537.0
2020-09-22 10:00:00,96.38,96.71,96.09,96.2,216135.0,87.3178,87.6168,87.0551,87.1547,216135.0
2020-09-22 10:30:00,96.2,96.26,95.23,95.23,190584.0,87.1547,87.2091,86.2759,86.2759,190584.0
2020-09-22 11:00:00,95.25,95.28,94.51,94.51,100098.0,86.2941,86.3212,85.6236,85.6236,100098.0
2020-09-22 11:30:00,94.53,94.61,94.22,94.41,166266.0,85.6418,85.7142,85.3609,85.533,166266.0
2020-09-22 12:00:00,94.43,94.47,94.1,94.12,70684.0,85.5512,85.5874,85.2522,85.2703,70684.0
2020-09-22 12:30:00,94.12,94.14,93.56,93.59,110672.0,85.2703,85.2884,84.763,84.7901,110672.0
2020-09-22 13:00:00,93.6,94.26,93.48,94.25,84437.0,84.7992,85.3972,84.6905,85.3881,84437.0
2020-09-22 13:30:00,94.23,94.42,94.06,94.16,74849.0,85.37,85.5421,85.216,85.3066,74849.0
2020-09-22 14:00:00,94.15,94.5,94.15,94.41,84319.0,85.2975,85.6146,85.2975,85.533,84319.0
2020-09-22 14:30:00,94.42,94.45,94.1,94.14,73700.0,85.5421,85.5693,85.2522,85.2884,73700.0
2020-09-22 15:00:00,94.13,94.42,94.01,94.33,97317.0,85.2794,85.5421,85.1707,85.4606,97317.0
2020-09-22 15:30:00,94.33,94.47,94.13,94.42,332100.0,85.4606,85.5874,85.2794,85.5421,332100.0
2020-09-23 09:30:00,94.44,94.7,93.51,93.81,175448.0,85.5602,85.7958,84.7177,84.9895,175448.0
2020-09-23 10:00:00,93.83,94.16,93.56,93.86,130697.0,85.0076,85.3066,84.763,85.0348,130697.0
2020-09-23 10:30:00,93.88,94.24,93.74,94.18,133688.0,85.0529,85.379,84.926,85.3247,133688.0
2020-09-23 11:00:00,94.19,94.44,93.93,94.06,112432.0,85.3337,85.5602,85.0982,85.216,112432.0
2020-09-23 11:30:00,94.05,94.06,93.04,93.31,167070.0,85.2069,85.216,84.2919,84.5365,167070.0
2020-09-23 12:00:00,93.29,93.42,93.08,93.36,107305.0,84.5184,84.6361,84.3281,84.5818,107305.0
2020-09-23 12:30:00,93.35,93.65,93.3,93.56,57067.0,84.5727,84.8445,84.5274,84.763,57067.0
2020-09-23 13:00:00,93.56,93.59,93.06,93.11,70301.0,84.763,84.7901,84.31,84.3553,70301.0
2020-09-23 13:30:00,93.12,93.2,92.63,92.81,79986.0,84.3643,84.4368,83.9204,84.0835,79986.0
2020-09-23 14:00:00,92.72,92.9,92.16,92.39,95381.0,84.002,84.165,83.4946,83.703,95381.0
2020-09-23 14:30:00,92.41,92.5,91.84,91.88,83957.0,83.7211,83.8026,83.2047,83.2409,83957.0
2020-09-23 15:00:00,91.89,91.98,91.54,91.88,115056.0,83.25,83.3315,82.9329,83.2409,115056.0
2020-09-23 15:30:00,91.86,91.89,91.14,91.19,323113.0,83.2228,83.25,82.5705,82.6158,323113.0
2020-09-24 09:30:00,91.66,92.15,90.89,91.63,131609.0,83.0416,83.4855,82.344,83.0144,131609.0
2020-09-24 10:00:00,91.63,92.46,91.63,92.34,126193.0,83.0144,83.7664,83.0144,83.6577,126193.0
2020-09-24 10:30:00,92.34,92.74,91.77,92.74,86422.0,83.6577,84.0201,83.1413,84.0201,86422.0
2020-09-24 11:00:00,92.75,92.91,92.06,92.08,76803.0,84.0291,84.1741,83.404,83.4221,76803.0
2020-09-24 11:30:00,92.07,92.85,92.04,92.81,65180.0,83.4131,84.1197,83.3859,84.0835,65180.0
2020-09-24 12:00:00,92.81,92.89,92.52,92.54,84407.0,84.0835,84.156,83.8208,83.8389,84407.0
2020-09-24 12:30:00,92.56,92.66,92.21,92.66,46400.0,83.857,83.9476,83.5399,83.9476,46400.0
2020-09-24 13:00:00,92.64,92.86,92.61,92.79,67395.0,83.9295,84.1288,83.9023,84.0654,67395.0
2020-09-24 13:30:00,92.78,92.88,92.52,92.56,63037.0,84.0563,84.1469,83.8208,83.857,63037.0
2020-09-24 14:00:00,92.62,92.73,92.29,92.4,40854.0,83.9114,84.011,83.6124,83.712,40854.0
2020-09-24 14:30:00,92.42,92.71,92.01,92.04,63130.0,83.7302,83.9929,83.3587,83.3859,63130.0
2020-09-24 15:00:00,92.04,92.35,91.86,91.97,68260.0,83.3859,83.6667,83.2228,83.3225,68260.0
2020-09-24 15:30:00,91.94,92.42,91.88,92.21,208396.0,83.2953,83.7302,83.2409,83.5399,208396.0
2020-09-25 09:30:00,91.49,92.14,91.2,91.69,70407.0,82.8876,83.4765,82.6249,83.0688,70407.0
2020-09-25 10:00:00,91.7,92.04,91.24,91.92,47640.0,83.0779,83.3859,82.6611,83.2772,47640.0
2020-09-25 10:30:00,91.93,92.25,91.56,91.67,86897.0,83.2862,83.5761,82.951,83.0507,86897.0
2020-09-25 11:00:00,91.7,92.23,91.64,92.13,77083.0,83.0779,83.558,83.0235,83.4674,77083.0
2020-09-25 11:30:00,92.15,92.29,91.86,91.86,38937.0,83.4855,83.6124,83.2228,83.2228,38937.0
2020-09-25 12:00:00,91.81,92.22,91.79,92.1,31631.0,83.1775,83.549,83.1594,83.4402,31631.0
2020-09-25 12:30:00,92.1,92.14,91.96,92.09,44827.0,83.4402,83.4765,83.3134,83.4312,44827.0
2020-09-25 13:00:00,92.08,92.19,91.94,92.04,62577.0,83.4221,83.5218,83.2953,83.3859,62577.0
2020-09-25 13:30:00,92.07,92.32,92.04,92.31,58907.0,83.4131,83.6396,83.3859,83.6305,58907.0
2020-09-25 14:00:00,92.29,92.56,92.24,92.53,51697.0,83.6124,83.857,83.5671,83.8298,51697.0
2020-09-25 14:30:00,92.5,92.57,92.31,92.42,54161.0,83.8026,83.8661,83.6305,83.7302,54161.0
2020-09-25 15:00:00,92.42,92.82,92.41,92.71,78495.0,83.7302,84.0925,83.7211,83.9929,78495.0
2020-09-25 15:30:00,92.69,92.73,92.37,92.6,158801.0,83.9748,84.011,83.6849,83.8932,158801.0
2020-09-28 09:30:00,93.56,93.98,93.25,93.77,146489.0,84.763,85.1435,84.4821,84.9532,146489.0
2020-09-28 10:00:00,93.81,94.73,93.71,94.64,54140.0,84.9895,85.823,84.8989,85.7414,54140.0
2020-09-28 10:30:00,94.56,94.68,94.17,94.23,44421.0,85.6689,85.7777,85.3156,85.37,44421.0
2020-09-28 11:00:00,94.27,94.29,94.0,94.19,47608.0,85.4062,85.4243,85.1616,85.3337,47608.0
2020-09-28 11:30:00,94.19,94.24,94.06,94.2,58482.0,85.3337,85.379,85.216,85.3428,58482.0
2020-09-28 12:00:00,94.2,94.34,94.13,94.25,29889.0,85.3428,85.4696,85.2794,85.3881,29889.0
2020-09-28 12:30:00,94.3,94.48,94.2,94.35,28516.0,85.4334,85.5965,85.3428,85.4787,28516.0
2020-09-28 13:00:00,94.36,94.43,94.27,94.3,31856.0,85.4877,85.5512,85.4062,85.4334,31856.0
2020-09-28 13:30:00,94.32,94.59,94.32,94.57,40484.0,85.4515,85.6961,85.4515,85.678,40484.0
2020-09-28 14:00:00,94.57,94.96,94.5,94.88,66273.0,85.678,86.0313,85.6146,85.9589,66273.0
2020-09-28 14:30:00,94.92,94.97,94.66,94.73,73830.0,85.9951,86.0404,85.7595,85.823,73830.0
2020-09-28 15:00:00,94.7,94.71,94.25,94.37,80227.0,85.7958,85.8048,85.3881,85.4968,80227.0
2020-09-28 15:30:00,94.37,94.37,93.72,93.99,259544.0,85.4968,85.4968,84.9079,85.1525,259544.0
2020-09-29 09:30:00,94.13,94.63,93.62,94.28,105125.0,85.2794,85.7324,84.8173,85.4153,105125.0
2020-09-29 10:00:00,94.3,94.77,94.24,94.6,51359.0,85.4334,85.8592,85.379,85.7052,51359.0
2020-09-29 10:30:00,94.56,94.6,93.96,94.1,69981.0,85.6689,85.7052,85.1254,85.2522,69981.0
2020-09-29 11:00:00,94.07,94.12,93.76,94.07,77013.0,85.225,85.2703,84.9442,85.225,77013.0
2020-09-29 11:30:00,94.08,94.19,93.59,93.7,78697.0,85.2341,85.3337,84.7901,84.8898,78697.0
2020-09-29 12:00:00,93.7,93.94,93.69,93.86,71016.0,84.8898,85.1072,84.8807,85.0348,71016.0
2020-09-29 12:30:00,93.82,94.24,93.76,94.23,63293.0,84.9985,85.379,84.9442,85.37,63293.0
2020-09-29 13:00:00,94.22,94.34,93.96,94.19,48262.0,85.3609,85.4696,85.1254,85.3337,48262.0
2020-09-29 13:30:00,94.2,94.51,94.11,94.45,37234.0,85.3428,85.6236,85.2613,85.5693,37234.0
2020-09-29 14:00:00,94.47,94.77,94.34,94.73,54873.0,85.5874,85.8592,85.4696,85.823,54873.0
2020-09-29 14:30:00,94.74,94.75,94.48,94.48,72786.0,85.832,85.8411,85.5965,85.5965,72786.0
2020-09-29 15:00:00,94.49,94.53,94.29,94.43,58031.0,85.6055,85.6418,85.4243,85.5512,58031.0
2020-09-29 15:30:00,94.43,94.44,94.07,94.16,247935.0,85.5512,85.5602,85.225,85.3066,247935.0
2020-09-30 09:30:00,94.38,94.4,93.94,93.96,194770.0,85.5059,85.524,85.1072,85.1254,194770.0
2020-09-30 10:00:00,93.96,94.3,93.62,93.66,75232.0,85.1254,85.4334,84.8173,84.8536,75232.0
2020-09-30 10:30:00,93.69,93.79,93.49,93.65,61253.0,84.8807,84.9713,84.6996,84.8445,61253.0
2020-09-30 11:00:00,93.61,94.25,93.57,94.13,78152.0,84.8083,85.3881,84.772,85.2794,78152.0
2020-09-30 11:30:00,94.11,94.14,93.92,94.0,122912.0,85.2613,85.2884,85.0891,85.1616,122912.0
2020-09-30 12:00:00,94.01,94.58,93.98,94.51,109016.0,85.1707,85.6871,85.1435,85.6236,109016.0
2020-09-30 12:30:00,94.52,94.76,94.49,94.52,52207.0,85.6327,85.8501,85.6055,85.6327,52207.0
2020-09-30 13:00:00,94.52,94.65,94.33,94.61,56901.0,85.6327,85.7505,85.4606,85.7142,56901.0
2020-09-30 13:30:00,94.58,94.74,94.53,94.66,56381.0,85.6871,85.832,85.6418,85.7595,56381.0
2020-09-30 14:00:00,94.65,94.99,94.28,94.54,81674.0,85.7505,86.0585,85.4153,85.6508,81674.0
2020-09-30 14:30:00,94.54,94.55,93.84,94.23,63784.0,85.6508,85.6599,85.0166,85.37,63784.0
2020-09-30 15:00:00,94.24,94.46,93.74,94.04,116914.0,85.379,85.5783,84.926,85.1978,116914.0
2020-09-30 15:30:00,94.04,94.98,93.92,94.67,337710.0,85.1978,86.0495,85.0891,85.7686,337710.0
2020-10-01 09:30:00,95.08,95.44,94.2,94.23,115010.0,86.1401,86.4662,85.3428,85.37,115010.0
2020-10-01 10:00:00,94.19,94.35,93.44,93.69,47562.0,85.3337,85.4787,84.6543,84.8807,47562.0
2020-10-01 10:30:00,93.69,94.31,93.64,94.15,52598.0,84.8807,85.4425,84.8354,85.2975,52598.0
2020-10-01 11:00:00,94.15,94.36,93.9,94.21,56052.0,85.2975,85.4877,85.071,85.3519,56052.0
2020-10-01 11:30:00,94.23,94.43,94.02,94.02,84967.0,85.37,85.5512,85.1797,85.1797,84967.0
2020-10-01 12:00:00,93.97,94.16,93.68,94.12,78585.0,85.1344,85.3066,84.8717,85.2703,78585.0
2020-10-01 12:30:00,94.11,94.29,93.91,93.97,59525.0,85.2613,85.4243,85.0801,85.1344,59525.0
2020-10-01 13:00:00,93.95,93.96,93.62,93.63,45437.0,85.1163,85.1254,84.8173,84.8264,45437.0
2020-10-01 13:30:00,93.66,93.88,93.54,93.63,96435.0,84.8536,85.0529,84.7448,84.8264,96435.0
2020-10-01 14:00:00,93.62,93.77,92.87,93.16,69026.0,84.8173,84.9532,84.1378,84.4006,69026.0
2020-10-01 14:30:00,93.16,93.25,92.99,93.07,62894.0,84.4006,84.4821,84.2466,84.319,62894.0
2020-10-01 15:00:00,93.06,93.33,92.97,93.01,102672.0,84.31,84.5546,84.2284,84.2647,102672.0
2020-10-01 15:30:00,93.0,93.47,92.72,93.46,296966.0,84.2556,84.6814,84.002,84.6724,296966.0
2020-10-02 09:30:00,92.87,93.93,92.4,93.62,137189.0,84.1378,85.0982,83.712,84.8173,137189.0
2020-10-02 10:00:00,93.6,93.79,92.93,93.45,72237.0,84.7992,84.9713,84.1922,84.6633,72237.0
2020-10-02 10:30:00,93.41,94.04,93.27,93.93,98930.0,84.6271,85.1978,84.5002,85.0982,98930.0
2020-10-02 11:00:00,93.89,94.59,93.85,94.5,94967.0,85.0619,85.6961,85.0257,85.6146,94967.0
2020-10-02 11:30:00,94.48,94.49,93.7,93.71,108152.0,85.5965,85.6055,84.8898,84.8989,108152.0
2020-10-02 12:00:00,93.7,94.52,93.7,94.23,73668.0,84.8898,85.6327,84.8898,85.37,73668.0
2020-10-02 12:30:00,94.3,94.82,94.26,94.82,34226.0,85.4334,85.9045,85.3972,85.9045,34226.0
2020-10-02 13:00:00,94.81,95.3,94.8,95.21,48440.0,85.8954,86.3394,85.8864,86.2578,48440.0
2020-10-02 13:30:00,95.25,95.25,94.45,94.7,38492.0,86.2941,86.2941,85.5693,85.7958,38492.0
2020-10-02 14:00:00,94.76,95.13,94.7,95.03,42589.0,85.8501,86.1853,85.7958,86.0948,42589.0
2020-10-02 14:30:00,95.08,95.21,94.87,94.96,43175.0,86.1401,86.2578,85.9498,86.0313,43175.0
2020-10-02 15:00:00,94.94,95.0,94.62,94.71,67438.0,86.0132,86.0676,85.7233,85.8048,67438.0
2020-10-02 15:30:00,94.69,94.97,94.2,94.26,175436.0,85.7867,86.0404,85.3428,85.3972,175436.0
2020-10-05 09:30:00,95.18,95.3,94.28,94.96,111952.0,86.2306,86.3394,85.4153,86.0313,111952.0
2020-10-05 10:00:00,95.01,95.7,95.01,95.61,44406.0,86.0766,86.7018,86.0766,86.6202,44406.0
2020-10-05 10:30:00,95.65,95.93,95.61,95.61,52860.0,86.6565,86.9101,86.6202,86.6202,52860.0
2020-10-05 11:00:00,95.64,96.08,95.61,95.73,45535.0,86.6474,87.046,86.6202,86.7289,45535.0
2020-10-05 11:30:00,95.68,95.92,95.67,95.69,57418.0,86.6836,86.9011,86.6746,86.6927,57418.0
2020-10-05 12:00:00,95.71,95.73,95.52,95.57,23550.0,86.7108,86.7289,86.5387,86.584,23550.0
2020-10-05 12:30:00,95.57,95.72,95.55,95.66,31995.0,86.584,86.7199,86.5659,86.6655,31995.0
2020-10-05 13:00:00,95.69,95.82,95.59,95.71,25108.0,86.6927,86.8105,86.6021,86.7108,25108.0
2020-10-05 13:30:00,95.72,95.8,95.54,95.6,32334.0,86.7199,86.7924,86.5568,86.6112,32334.0
2020-10-05 14:00:00,95.58,95.81,95.52,95.69,39265.0,86.593,86.8014,86.5387,86.6927,39265.0
2020-10-05 14:30:00,95.71,95.8,95.57,95.72,39827.0,86.7108,86.7924,86.584,86.7199,39827.0
2020-10-05 15:00:00,95.72,95.94,95.67,95.92,45739.0,86.7199,86.9192,86.6746,86.9011,45739.0
2020-10-05 15:30:00,95.89,96.03,95.79,95.98,166104.0,86.8739,87.0007,86.7833,86.9554,166104.0
2020-10-06 09:30:00,96.1,96.1,94.96,95.47,109156.0,87.1557,87.1557,86.1218,86.5843,109156.0
2020-10-06 10:00:00,95.48,95.85,95.41,95.73,56893.0,86.5934,86.9289,86.5299,86.8201,56893.0
2020-10-06 10:30:00,95.76,95.82,95.37,95.69,49480.0,86.8473,86.9017,86.4936,86.7838,49480.0
2020-10-06 11:00:00,95.72,95.96,95.61,95.84,40437.0,86.811,87.0287,86.7113,86.9199,40437.0
2020-10-06 11:30:00,95.84,95.9,95.14,95.17,59899.0,86.9199,86.9743,86.285,86.3122,59899.0
2020-10-06 12:00:00,95.17,95.34,95.12,95.26,39309.0,86.3122,86.4664,86.2669,86.3939,39309.0
2020-10-06 12:30:00,95.26,95.8,95.26,95.78,67375.0,86.3939,86.8836,86.3939,86.8655,67375.0
2020-10-06 13:00:00,95.78,96.33,95.73,96.2,57175.0,86.8655,87.3643,86.8201,87.2464,57175.0
2020-10-06 13:30:00,96.18,96.35,95.92,96.0,183478.0,87.2282,87.3824,86.9924,87.065,183478.0
2020-10-06 14:00:00,96.02,96.1,95.92,96.03,28329.0,87.0831,87.1557,86.9924,87.0922,28329.0
2020-10-06 14:30:00,96.04,96.38,94.74,95.06,66442.0,87.1013,87.4096,85.9223,86.2125,66442.0
2020-10-06 15:00:00,95.05,95.14,94.45,94.72,71555.0,86.2034,86.285,85.6592,85.9041,71555.0
2020-10-06 15:30:00,94.69,95.41,94.68,95.08,272260.0,85.8769,86.5299,85.8678,86.2306,272260.0
2020-10-07 09:30:00,95.25,96.21,95.25,96.0,215963.0,86.3848,87.2554,86.3848,87.065,215963.0
2020-10-07 10:00:00,96.07,96.98,95.88,96.93,100615.0,87.1285,87.9538,86.9562,87.9084,100615.0
2020-10-07 10:30:00,96.93,96.99,96.57,96.83,124193.0,87.9084,87.9628,87.5819,87.8177,124193.0
2020-10-07 11:00:00,96.86,96.89,96.23,96.41,92823.0,87.8449,87.8721,87.2736,87.4368,92823.0
2020-10-07 11:30:00,96.4,96.44,96.06,96.2,72848.0,87.4278,87.464,87.1194,87.2464,72848.0
2020-10-07 12:00:00,96.23,96.52,96.18,96.4,81402.0,87.2736,87.5366,87.2282,87.4278,81402.0
2020-10-07 12:30:00,96.41,96.65,96.4,96.52,74426.0,87.4368,87.6545,87.4278,87.5366,74426.0
2020-10-07 13:00:00,96.54,96.6,96.33,96.36,50073.0,87.5547,87.6091,87.3643,87.3915,50073.0
2020-10-07 13:30:00,96.38,96.6,96.15,96.55,140194.0,87.4096,87.6091,87.201,87.5638,140194.0
2020-10-07 14:00:00,96.6,96.95,96.57,96.89,91303.0,87.6091,87.9266,87.5819,87.8721,91303.0
2020-10-07 14:30:00,96.94,97.0,96.82,96.88,76947.0,87.9175,87.9719,87.8087,87.8631,76947.0
2020-10-07 15:00:00,96.87,96.97,96.82,96.85,100360.0,87.854,87.9447,87.8087,87.8359,100360.0
2020-10-07 15:30:00,96.85,96.88,96.38,96.47,235634.0,87.8359,87.8631,87.4096,87.4912,235634.0
2020-10-08 09:30:00,96.79,97.37,96.31,97.37,55402.0,87.7815,88.3075,87.3461,88.3075,55402.0
2020-10-08 10:00:00,97.23,97.72,97.09,97.68,49966.0,88.1805,88.6249,88.0535,88.5886,49966.0
2020-10-08 10:30:00,97.69,97.95,97.47,97.53,44567.0,88.5977,88.8335,88.3982,88.4526,44567.0
2020-10-08 11:00:00,97.58,97.81,97.55,97.69,57698.0,88.4979,88.7065,88.4707,88.5977,57698.0
2020-10-08 11:30:00,97.66,97.74,97.07,97.37,78667.0,88.5705,88.643,88.0354,88.3075,78667.0
2020-10-08 12:00:00,97.32,97.71,97.24,97.7,40334.0,88.2621,88.6158,88.1896,88.6068,40334.0
2020-10-08 12:30:00,97.71,97.77,97.52,97.77,30817.0,88.6158,88.6702,88.4435,88.6702,30817.0
2020-10-08 13:00:00,97.76,97.83,97.58,97.63,27919.0,88.6612,88.7247,88.4979,88.5433,27919.0
2020-10-08 13:30:00,97.71,97.82,97.54,97.81,35321.0,88.6158,88.7156,88.4617,88.7065,35321.0
2020-10-08 14:00:00,97.79,97.95,97.73,97.74,38686.0,88.6884,88.8335,88.634,88.643,38686.0
2020-10-08 14:30:00,97.77,97.94,97.71,97.82,55107.0,88.6702,88.8244,88.6158,88.7156,55107.0
2020-10-08 15:00:00,97.79,97.94,97.65,97.9,56388.0,88.6884,88.8244,88.5614,88.7881,56388.0
2020-10-08 15:30:00,97.9,98.02,97.73,97.98,216317.0,88.7881,88.897,88.634,88.8607,216317.0
2020-10-09 09:30:00,98.04,98.08,97.68,98.02,88409.0,88.9151,88.9514,88.5886,88.897,88409.0
2020-10-09 10:00:00,98.05,98.23,97.86,97.89,27803.0,88.9242,89.0874,88.7519,88.7791,27803.0
2020-10-09 10:30:00,97.86,98.49,97.84,98.47,87426.0,88.7519,89.3232,88.7337,89.3051,87426.0
2020-10-09 11:00:00,98.52,98.95,98.49,98.91,66515.0,89.3504,89.7404,89.3232,89.7041,66515.0
2020-10-09 11:30:00,98.93,99.16,98.67,99.07,67946.0,89.7223,89.9309,89.4865,89.8492,67946.0
2020-10-09 12:00:00,98.98,99.09,98.68,98.77,25679.0,89.7676,89.8674,89.4955,89.5772,25679.0
2020-10-09 12:30:00,98.8,99.12,98.78,99.03,42089.0,89.6044,89.8946,89.5862,89.813,42089.0
2020-10-09 13:00:00,99.03,99.09,98.9,99.06,32001.0,89.813,89.8674,89.6951,89.8402,32001.0
2020-10-09 13:30:00,99.08,99.46,99.04,99.39,47809.0,89.8583,90.2029,89.822,90.1395,47809.0
2020-10-09 14:00:00,99.4,99.4,99.2,99.33,42865.0,90.1485,90.1485,89.9671,90.085,42865.0
2020-10-09 14:30:00,99.31,99.68,99.3,99.68,62302.0,90.0669,90.4025,90.0578,90.4025,62302.0
2020-10-09 15:00:00,99.68,99.88,99.65,99.84,115118.0,90.4025,90.5839,90.3753,90.5476,115118.0
2020-10-09 15:30:00,99.85,99.9,99.58,99.88,348187.0,90.5567,90.602,90.3118,90.5839,348187.0
2020-10-12 09:30:00,100.14,100.47,99.48,100.18,171009.0,90.8197,91.1189,90.2211,90.8559,171009.0
2020-10-12 10:00:00,100.17,100.73,100.14,100.61,49095.0,90.8469,91.3547,90.8197,91.2459,49095.0
2020-10-12 10:30:00,100.67,101.22,100.59,101.12,146712.0,91.3003,91.7991,91.2278,91.7084,146712.0
2020-10-12 11:00:00,101.11,101.44,101.1,101.23,69293.0,91.6994,91.9987,91.6903,91.8082,69293.0
2020-10-12 11:30:00,101.24,101.3,101.04,101.19,45904.0,91.8173,91.8717,91.6359,91.7719,45904.0
2020-10-12 12:00:00,101.2,101.29,100.84,101.29,54592.0,91.781,91.8626,91.4545,91.8626,54592.0
2020-10-12 12:30:00,101.26,101.3,100.98,101.24,47298.0,91.8354,91.8717,91.5815,91.8173,47298.0
2020-10-12 13:00:00,101.23,101.38,101.03,101.16,84560.0,91.8082,91.9442,91.6268,91.7447,84560.0
2020-10-12 13:30:00,101.18,101.24,100.87,101.19,49048.0,91.7629,91.8173,91.4817,91.7719,49048.0
2020-10-12 14:00:00,101.15,101.24,100.93,101.13,45724.0,91.7357,91.8173,91.5361,91.7175,45724.0
2020-10-12 14:30:00,101.14,101.24,100.92,101.14,52573.0,91.7266,91.8173,91.5271,91.7266,52573.0
2020-10-12 15:00:00,101.14,101.24,101.02,101.19,67709.0,91.7266,91.8173,91.6178,91.7719,67709.0
2020-10-12 15:30:00,101.2,101.51,101.07,101.39,264527.0,91.781,92.0621,91.6631,91.9533,264527.0
2020-10-13 09:30:00,101.35,102.05,100.95,101.73,159669.0,91.917,92.5519,91.5543,92.2617,159669.0
2020-10-13 10:00:00,101.65,102.02,101.13,101.2,61066.0,92.1891,92.5247,91.7175,91.781,61066.0
2020-10-13 10:30:00,101.22,101.48,100.87,100.95,115567.0,91.7991,92.0349,91.4817,91.5543,115567.0
2020-10-13 11:00:00,101.03,101.26,100.67,101.08,83818.0,91.6268,91.8354,91.3003,91.6722,83818.0
2020-10-13 11:30:00,101.08,101.67,100.93,101.6,182511.0,91.6722,92.2073,91.5361,92.1438,182511.0
2020-10-13 12:00:00,101.6,101.72,101.11,101.12,57724.0,92.1438,92.2526,91.6994,91.7084,57724.0
2020-10-13 12:30:00,101.12,101.28,100.78,101.25,51632.0,91.7084,91.8536,91.4001,91.8263,51632.0
2020-10-13 13:00:00,101.24,101.39,101.17,101.26,46671.0,91.8173,91.9533,91.7538,91.8354,46671.0
2020-10-13 13:30:00,101.25,101.29,100.83,100.89,76959.0,91.8263,91.8626,91.4454,91.4999,76959.0
2020-10-13 14:00:00,100.91,101.08,100.57,100.57,53326.0,91.518,91.6722,91.2096,91.2096,53326.0
2020-10-13 14:30:00,100.59,100.66,99.96,100.41,110156.0,91.2278,91.2913,90.6564,91.0645,110156.0
2020-10-13 15:00:00,100.36,100.63,100.31,100.38,85676.0,91.0192,91.2641,90.9738,91.0373,85676.0
2020-10-13 15:30:00,100.4,100.53,100.13,100.28,307554.0,91.0555,91.1734,90.8106,90.9466,307554.0
2020-10-14 09:30:00,100.57,101.78,99.56,101.55,251718.0,91.2096,92.307,90.2936,92.0984,251718.0
2020-10-14 10:00:00,101.59,102.0,101.12,101.25,69729.0,92.1347,92.5065,91.7084,91.8263,69729.0
2020-10-14 10:30:00,101.31,101.43,100.27,100.48,113509.0,91.8808,91.9896,90.9376,91.128,113509.0
2020-10-14 11:00:00,100.52,100.69,100.12,100.17,90399.0,91.1643,91.3185,90.8015,90.8469,90399.0
2020-10-14 11:30:00,100.22,100.31,99.61,100.04,71291.0,90.8922,90.9738,90.339,90.729,71291.0
2020-10-14 12:00:00,100.04,100.86,99.98,100.81,71561.0,90.729,91.4726,90.6746,91.4273,71561.0
2020-10-14 12:30:00,100.8,101.04,100.68,100.8,92528.0,91.4182,91.6359,91.3094,91.4182,92528.0
2020-10-14 13:00:00,100.75,101.16,100.74,100.95,44039.0,91.3729,91.7447,91.3638,91.5543,44039.0
2020-10-14 13:30:00,100.95,101.47,100.85,101.23,112594.0,91.5543,92.0259,91.4636,91.8082,112594.0
2020-10-14 14:00:00,101.2,101.2,100.65,100.76,45561.0,91.781,91.781,91.2822,91.382,45561.0
2020-10-14 14:30:00,100.74,100.74,100.02,100.06,59677.0,91.3638,91.3638,90.7108,90.7471,59677.0
2020-10-14 15:00:00,100.07,100.32,100.06,100.24,72953.0,90.7562,90.9829,90.7471,90.9104,72953.0
2020-10-14 15:30:00,100.23,100.32,99.58,99.65,271066.0,90.9013,90.9829,90.3118,90.3753,271066.0
2020-10-15 09:30:00,96.14,99.06,96.01,98.3,326495.0,87.192,89.8402,87.0741,89.1509,326495.0
2020-10-15 10:00:00,98.27,98.56,97.87,97.98,106472.0,89.1237,89.3867,88.7609,88.8607,106472.0
2020-10-15 10:30:00,98.01,98.22,97.68,97.92,125482.0,88.8879,89.0784,88.5886,88.8063,125482.0
2020-10-15 11:00:00,97.92,98.48,97.76,97.91,167439.0,88.8063,89.3142,88.6612,88.7972,167439.0
2020-10-15 11:30:00,97.91,98.02,97.55,97.78,59324.0,88.7972,88.897,88.4707,88.6793,59324.0
2020-10-15 12:00:00,97.76,97.82,97.31,97.34,72920.0,88.6612,88.7156,88.2531,88.2803,72920.0
2020-10-15 12:30:00,97.38,97.55,97.0,97.47,92072.0,88.3165,88.4707,87.9719,88.3982,92072.0
2020-10-15 13:00:00,97.45,97.57,97.36,97.47,95961.0,88.38,88.4889,88.2984,88.3982,95961.0
2020-10-15 13:30:00,97.48,97.92,97.4,97.67,113538.0,88.4072,88.8063,88.3347,88.5796,113538.0
2020-10-15 14:00:00,97.68,97.78,97.36,97.61,159529.0,88.5886,88.6793,88.2984,88.5251,159529.0
2020-10-15 14:30:00,97.64,97.78,97.59,97.66,106750.0,88.5523,88.6793,88.507,88.5705,106750.0
2020-10-15 15:00:00,97.66,97.69,97.5,97.61,127220.0,88.5705,88.5977,88.4254,88.5251,127220.0
2020-10-15 15:30:00,97.59,97.69,97.35,97.51,382379.0,88.507,88.5977,88.2893,88.4344,382379.0
2020-10-16 09:30:00,98.18,98.18,97.13,97.56,215162.0,89.0421,89.0421,88.0898,88.4798,215162.0
2020-10-16 10:00:00,97.51,97.63,96.92,97.63,83653.0,88.4344,88.5433,87.8994,88.5433,83653.0
2020-10-16 10:30:00,97.64,97.72,96.97,97.04,142374.0,88.5523,88.6249,87.9447,88.0082,142374.0
2020-10-16 11:00:00,97.05,97.11,96.72,96.8,134232.0,88.0173,88.0717,87.718,87.7905,134232.0
2020-10-16 11:30:00,96.82,97.02,96.66,96.69,51093.0,87.8087,87.99,87.6636,87.6908,51093.0
2020-10-16 12:00:00,96.69,96.7,96.32,96.38,52696.0,87.6908,87.6998,87.3552,87.4096,52696.0
2020-10-16 12:30:00,96.4,96.49,96.17,96.46,73215.0,87.4278,87.5094,87.2192,87.4822,73215.0
2020-10-16 13:00:00,96.44,96.57,96.39,96.53,81542.0,87.464,87.5819,87.4187,87.5457,81542.0
2020-10-16 13:30:00,96.53,96.65,96.47,96.51,63559.0,87.5457,87.6545,87.4912,87.5275,63559.0
2020-10-16 14:00:00,96.51,96.84,96.5,96.77,63579.0,87.5275,87.8268,87.5184,87.7633,63579.0
2020-10-16 14:30:00,96.78,96.96,96.47,96.91,105166.0,87.7724,87.9356,87.4912,87.8903,105166.0
2020-10-16 15:00:00,96.91,96.92,96.53,96.63,75917.0,87.8903,87.8994,87.5457,87.6363,75917.0
2020-10-16 15:30:00,96.62,96.65,96.33,96.51,296730.0,87.6273,87.6545,87.3643,87.5275,296730.0
2020-10-19 09:30:00,97.45,97.8,97.12,97.4,94927.0,88.38,88.6975,88.0807,88.3347,94927.0
2020-10-19 10:00:00,97.32,97.4,96.87,96.98,38525.0,88.2621,88.3347,87.854,87.9538,38525.0
2020-10-19 10:30:00,96.96,97.02,96.43,96.54,71079.0,87.9356,87.99,87.455,87.5547,71079.0
2020-10-19 11:00:00,96.52,96.57,96.17,96.41,52446.0,87.5366,87.5819,87.2192,87.4368,52446.0
2020-10-19 11:30:00,96.43,97.07,96.42,96.97,64893.0,87.455,88.0354,87.4459,87.9447,64893.0
2020-10-19 12:00:00,96.93,97.0,96.81,96.9,33066.0,87.9084,87.9719,87.7996,87.8812,33066.0
2020-10-19 12:30:00,96.9,97.06,96.81,96.81,35110.0,87.8812,88.0263,87.7996,87.7996,35110.0
2020-10-19 13:00:00,96.81,96.82,96.58,96.67,36812.0,87.7996,87.8087,87.591,87.6726,36812.0
2020-10-19 13:30:00,96.68,96.68,96.08,96.1,47867.0,87.6817,87.6817,87.1375,87.1557,47867.0
2020-10-19 14:00:00,96.08,96.52,95.89,96.45,53820.0,87.1375,87.5366,86.9652,87.4731,53820.0
2020-10-19 14:30:00,96.46,96.46,95.71,95.72,34035.0,87.4822,87.4822,86.802,86.811,34035.0
2020-10-19 15:00:00,95.75,95.87,95.48,95.83,81083.0,86.8383,86.9471,86.5934,86.9108,81083.0
2020-10-19 15:30:00,95.84,96.02,95.49,95.8,207326.0,86.9199,87.0831,86.6024,86.8836,207326.0
2020-10-20 09:30:00,96.42,96.73,95.56,96.04,103158.0,87.4459,87.727,86.6659,87.1013,103158.0
2020-10-20 10:00:00,96.03,96.36,95.45,95.47,61468.0,87.0922,87.3915,86.5662,86.5843,61468.0
2020-10-20 10:30:00,95.5,95.52,95.02,95.02,95704.0,86.6115,86.6297,86.1762,86.1762,95704.0
2020-10-20 11:00:00,95.04,95.08,94.76,94.82,74068.0,86.1943,86.2306,85.9404,85.9948,74068.0
2020-10-20 11:30:00,94.81,95.01,94.67,94.71,62608.0,85.9857,86.1671,85.8588,85.895,62608.0
2020-10-20 12:00:00,94.68,94.82,94.47,94.57,65968.0,85.8678,85.9948,85.6774,85.7681,65968.0
2020-10-20 12:30:00,94.58,95.05,94.56,94.9,67894.0,85.7771,86.2034,85.759,86.0674,67894.0
2020-10-20 13:00:00,94.88,95.3,94.83,95.18,65309.0,86.0492,86.4301,86.0039,86.3213,65309.0
2020-10-20 13:30:00,95.19,95.43,94.92,94.92,114099.0,86.3304,86.548,86.0855,86.0855,114099.0
2020-10-20 14:00:00,94.97,95.12,94.84,94.92,60021.0,86.1308,86.2669,86.0129,86.0855,60021.0
2020-10-20 14:30:00,94.93,95.01,94.74,94.74,57897.0,86.0946,86.1671,85.9223,85.9223,57897.0
2020-10-20 15:00:00,94.74,94.86,94.23,94.72,91001.0,85.9223,86.0311,85.4597,85.9041,91001.0
2020-10-20 15:30:00,94.72,94.83,94.47,94.62,223536.0,85.9041,86.0039,85.6774,85.8134,223536.0
2020-10-21 09:30:00,94.85,95.78,94.7,95.49,137689.0,86.022,86.8655,85.886,86.6024,137689.0
2020-10-21 10:00:00,95.46,95.5,95.11,95.29,54534.0,86.5752,86.6115,86.2578,86.4211,54534.0
2020-10-21 10:30:00,95.28,95.68,95.21,95.52,37106.0,86.412,86.7748,86.3485,86.6297,37106.0
2020-10-21 11:00:00,95.5,95.52,94.77,94.91,67152.0,86.6115,86.6297,85.9495,86.0764,67152.0
2020-10-21 11:30:00,94.89,95.36,94.67,94.7,47595.0,86.0583,86.4845,85.8588,85.886,47595.0
2020-10-21 12:00:00,94.72,95.05,94.51,94.66,48208.0,85.9041,86.2034,85.7137,85.8497,48208.0
2020-10-21 12:30:00,94.66,94.69,94.28,94.38,77145.0,85.8497,85.8769,85.5051,85.5958,77145.0
2020-10-21 13:00:00,94.41,94.62,94.31,94.53,61480.0,85.623,85.8134,85.5323,85.7318,61480.0
2020-10-21 13:30:00,94.53,94.53,94.24,94.38,48372.0,85.7318,85.7318,85.4688,85.5958,48372.0
2020-10-21 14:00:00,94.4,94.7,94.37,94.49,42166.0,85.6139,85.886,85.5867,85.6955,42166.0
2020-10-21 14:30:00,94.48,94.48,93.76,93.78,108524.0,85.6865,85.6865,85.0335,85.0516,108524.0
2020-10-21 15:00:00,93.84,93.88,93.45,93.79,116645.0,85.106,85.1423,84.7523,85.0607,116645.0
2020-10-21 15:30:00,93.77,93.85,93.33,93.6,296856.0,85.0425,85.1151,84.6435,84.8884,296856.0
2020-10-22 09:30:00,93.35,93.83,92.87,93.77,118223.0,84.6616,85.097,84.2263,85.0425,118223.0
2020-10-22 10:00:00,93.75,94.47,93.56,94.37,105921.0,85.0244,85.6774,84.8521,85.5867,105921.0
2020-10-22 10:30:00,94.4,94.69,94.06,94.51,106861.0,85.6139,85.8769,85.3055,85.7137,106861.0
2020-10-22 11:00:00,94.53,95.0,94.53,94.69,74523.0,85.7318,86.1581,85.7318,85.8769,74523.0
2020-10-22 11:30:00,94.65,94.68,94.44,94.58,44532.0,85.8406,85.8678,85.6502,85.7771,44532.0
2020-10-22 12:00:00,94.58,94.84,94.47,94.49,50778.0,85.7771,86.0129,85.6774,85.6955,50778.0
2020-10-22 12:30:00,94.47,94.65,94.35,94.47,54215.0,85.6774,85.8406,85.5686,85.6774,54215.0
2020-10-22 13:00:00,94.45,94.62,94.36,94.38,67998.0,85.6592,85.8134,85.5776,85.5958,67998.0
2020-10-22 13:30:00,94.4,94.54,94.27,94.53,45695.0,85.6139,85.7409,85.496,85.7318,45695.0
2020-10-22 14:00:00,94.52,94.96,94.5,94.91,65125.0,85.7227,86.1218,85.7046,86.0764,65125.0
2020-10-22 14:30:00,94.94,95.22,94.75,94.76,99437.0,86.1036,86.3576,85.9313,85.9404,99437.0
2020-10-22 15:00:00,94.77,94.78,94.34,94.43,82781.0,85.9495,85.9585,85.5595,85.6411,82781.0
2020-10-22 15:30:00,94.45,94.58,94.25,94.42,242850.0,85.6592,85.7771,85.4779,85.632,242850.0
2020-10-23 09:30:00,94.56,94.99,94.38,94.81,88469.0,85.759,86.149,85.5958,85.9857,88469.0
2020-10-23 10:00:00,94.81,94.93,94.63,94.88,75512.0,85.9857,86.0946,85.8225,86.0492,75512.0
2020-10-23 10:30:00,94.88,95.17,94.7,94.85,79350.0,86.0492,86.3122,85.886,86.022,79350.0
2020-10-23 11:00:00,94.82,95.12,94.71,94.81,89694.0,85.9948,86.2669,85.895,85.9857,89694.0
2020-10-23 11:30:00,94.8,95.06,94.73,94.93,60169.0,85.9767,86.2125,85.9132,86.0946,60169.0
2020-10-23 12:00:00,94.93,95.16,94.63,94.65,39099.0,86.0946,86.3032,85.8225,85.8406,39099.0
2020-10-23 12:30:00,94.67,94.67,94.31,94.36,41378.0,85.8588,85.8588,85.5323,85.5776,41378.0
2020-10-23 13:00:00,94.33,94.77,94.33,94.73,32381.0,85.5504,85.9495,85.5504,85.9132,32381.0
2020-10-23 13:30:00,94.75,94.8,94.62,94.65,57139.0,85.9313,85.9767,85.8134,85.8406,57139.0
2020-10-23 14:00:00,94.62,94.8,94.62,94.67,72837.0,85.8134,85.9767,85.8134,85.8588,72837.0
2020-10-23 14:30:00,94.68,94.78,94.65,94.66,50302.0,85.8678,85.9585,85.8406,85.8497,50302.0
2020-10-23 15:00:00,94.65,94.85,94.65,94.69,68542.0,85.8406,86.022,85.8406,85.8769,68542.0
2020-10-23 15:30:00,94.71,94.83,94.45,94.62,233605.0,85.895,86.0039,85.6592,85.8134,233605.0
2020-10-26 09:30:00,93.88,94.51,93.47,94.04,70808.0,85.1423,85.7137,84.7705,85.2874,70808.0
2020-10-26 10:00:00,94.04,94.16,93.43,93.43,52053.0,85.2874,85.3962,84.7342,84.7342,52053.0
2020-10-26 10:30:00,93.4,93.4,92.81,93.31,69754.0,84.707,84.707,84.1719,84.6253,69754.0
2020-10-26 11:00:00,93.28,93.34,92.65,92.77,71170.0,84.5981,84.6526,84.0268,84.1356,71170.0
2020-10-26 11:30:00,92.78,93.26,92.58,93.21,66778.0,84.1447,84.58,83.9633,84.5347,66778.0
2020-10-26 12:00:00,93.25,93.33,92.98,93.1,41869.0,84.5709,84.6435,84.3261,84.4349,41869.0
2020-10-26 12:30:00,93.13,93.13,92.87,93.01,41044.0,84.4621,84.4621,84.2263,84.3533,41044.0
2020-10-26 13:00:00,93.01,93.02,92.68,92.81,30256.0,84.3533,84.3623,84.054,84.1719,30256.0
2020-10-26 13:30:00,92.79,93.22,92.68,93.19,60901.0,84.1537,84.5437,84.054,84.5165,60901.0
2020-10-26 14:00:00,93.19,93.57,93.06,93.45,34837.0,84.5165,84.8612,84.3986,84.7523,34837.0
2020-10-26 14:30:00,93.45,93.46,93.22,93.35,53356.0,84.7523,84.7614,84.5437,84.6616,53356.0
2020-10-26 15:00:00,93.36,93.79,93.28,93.54,60141.0,84.6707,85.0607,84.5981,84.8339,60141.0
2020-10-26 15:30:00,93.54,93.84,93.19,93.84,239043.0,84.8339,85.106,84.5165,85.106,239043.0
2020-10-27 09:30:00,93.92,94.47,93.55,94.42,85156.0,85.1786,85.6774,84.843,85.632,85156.0
2020-10-27 10:00:00,94.41,94.73,93.95,94.11,80698.0,85.623,85.9132,85.2058,85.3509,80698.0
2020-10-27 10:30:00,94.09,94.32,93.91,94.24,59287.0,85.3328,85.5413,85.1695,85.4688,59287.0
2020-10-27 11:00:00,94.26,94.62,94.15,94.17,37556.0,85.4869,85.8134,85.3872,85.4053,37556.0
2020-10-27 11:30:00,94.18,94.59,93.88,94.53,113387.0,85.4144,85.7862,85.1423,85.7318,113387.0
2020-10-27 12:00:00,94.54,94.8,94.51,94.52,37594.0,85.7409,85.9767,85.7137,85.7227,37594.0
2020-10-27 12:30:00,94.51,94.54,94.14,94.3,28108.0,85.7137,85.7409,85.3781,85.5232,28108.0
2020-10-27 13:00:00,94.28,94.53,94.08,94.45,32613.0,85.5051,85.7318,85.3237,85.6592,32613.0
2020-10-27 13:30:00,94.46,94.71,94.37,94.45,35952.0,85.6683,85.895,85.5867,85.6592,35952.0
2020-10-27 14:00:00,94.45,94.5,94.12,94.23,34959.0,85.6592,85.7046,85.36,85.4597,34959.0
2020-10-27 14:30:00,94.24,94.32,94.12,94.15,32298.0,85.4688,85.5413,85.36,85.3872,32298.0
2020-10-27 15:00:00,94.17,94.44,94.05,94.35,46328.0,85.4053,85.6502,85.2965,85.5686,46328.0
2020-10-27 15:30:00,94.36,94.46,93.73,93.8,195772.0,85.5776,85.6683,85.0063,85.0697,195772.0
2020-10-28 09:30:00,92.5,93.34,92.22,93.34,68234.0,83.8907,84.6526,83.6368,84.6526,68234.0
2020-10-28 10:00:00,93.38,93.49,91.9,92.1,73111.0,84.6888,84.7886,83.3466,83.528,73111.0
2020-10-28 10:30:00,92.12,92.42,91.71,92.07,49188.0,83.5461,83.8182,83.1743,83.5008,49188.0
2020-10-28 11:00:00,92.08,92.09,91.55,91.94,116554.0,83.5098,83.5189,83.0292,83.3829,116554.0
2020-10-28 11:30:00,91.91,92.55,91.7,92.46,55122.0,83.3557,83.9361,83.1652,83.8545,55122.0
2020-10-28 12:00:00,92.42,92.58,92.2,92.33,56155.0,83.8182,83.9633,83.6187,83.7366,56155.0
2020-10-28 12:30:00,92.33,92.33,91.72,91.79,60727.0,83.7366,83.7366,83.1833,83.2468,60727.0
2020-10-28 13:00:00,91.77,91.85,91.14,91.83,85880.0,83.2287,83.3012,82.6573,83.2831,85880.0
2020-10-28 13:30:00,91.8,91.84,91.51,91.74,59453.0,83.2559,83.2922,82.9929,83.2015,59453.0
2020-10-28 14:00:00,91.71,91.71,91.2,91.68,62993.0,83.1743,83.1743,82.7117,83.1471,62993.0
2020-10-28 14:30:00,91.69,91.88,91.39,91.75,50552.0,83.1561,83.3284,82.884,83.2105,50552.0
2020-10-28 15:00:00,91.78,92.25,91.62,92.18,53333.0,83.2378,83.664,83.0926,83.6005,53333.0
2020-10-28 15:30:00,92.22,92.4,91.45,91.59,269252.0,83.6368,83.8,82.9385,83.0654,269252.0
2020-10-29 09:30:00,91.62,91.66,90.08,90.88,99914.0,83.0926,83.1289,81.696,82.4215,99914.0
2020-10-29 10:00:00,90.95,91.53,90.61,91.45,61862.0,82.485,83.011,82.1766,82.9385,61862.0
2020-10-29 10:30:00,91.49,91.98,91.49,91.86,52749.0,82.9747,83.4191,82.9747,83.3103,52749.0
2020-10-29 11:00:00,91.82,91.96,91.43,91.43,64316.0,83.274,83.401,82.9203,82.9203,64316.0
2020-10-29 11:30:00,91.4,91.48,90.85,91.07,71136.0,82.8931,82.9657,82.3943,82.5938,71136.0
2020-10-29 12:00:00,91.11,91.13,90.76,90.93,63050.0,82.6301,82.6482,82.3127,82.4669,63050.0
2020-10-29 12:30:00,90.94,91.12,90.84,90.89,85106.0,82.4759,82.6392,82.3852,82.4306,85106.0
2020-10-29 13:00:00,90.91,91.02,90.65,90.99,39200.0,82.4487,82.5485,82.2129,82.5213,39200.0
2020-10-29 13:30:00,90.99,91.21,90.92,91.2,135362.0,82.5213,82.7208,82.4578,82.7117,135362.0
2020-10-29 14:00:00,91.21,91.92,91.2,91.83,226224.0,82.7208,83.3647,82.7117,83.2831,226224.0
2020-10-29 14:30:00,91.8,91.95,91.39,91.5,78332.0,83.2559,83.3919,82.884,82.9838,78332.0
2020-10-29 15:00:00,91.51,91.54,91.05,91.22,120022.0,82.9929,83.0201,82.5757,82.7299,120022.0
2020-10-29 15:30:00,91.22,91.57,91.04,91.04,257778.0,82.7299,83.0473,82.5666,82.5666,257778.0
2020-10-30 09:30:00,90.97,92.09,90.87,91.97,145385.0,82.5031,83.5189,82.4124,83.4101,145385.0
2020-10-30 10:00:00,91.9,92.0,90.7,90.8,87646.0,83.3466,83.4373,82.2583,82.349,87646.0
2020-10-30 10:30:00,90.85,90.98,90.11,90.3,108398.0,82.3943,82.5122,81.7232,81.8955,108398.0
2020-10-30 11:00:00,90.28,90.97,90.28,90.53,102675.0,81.8774,82.5031,81.8774,82.1041,102675.0
2020-10-30 11:30:00,90.49,91.15,90.42,91.08,56396.0,82.0678,82.6664,82.0043,82.6029,56396.0
2020-10-30 12:00:00,91.04,91.41,90.98,91.33,55790.0,82.5666,82.9022,82.5122,82.8296,55790.0
2020-10-30 12:30:00,91.32,91.4,90.97,91.12,43985.0,82.8206,82.8931,82.5031,82.6392,43985.0
2020-10-30 13:00:00,91.09,91.38,90.92,91.31,69888.0,82.612,82.875,82.4578,82.8115,69888.0
2020-10-30 13:30:00,91.26,91.38,90.92,91.21,96298.0,82.7661,82.875,82.4578,82.7208,96298.0
2020-10-30 14:00:00,91.19,91.35,90.68,90.77,163144.0,82.7027,82.8478,82.2401,82.3218,163144.0
2020-10-30 14:30:00,90.74,90.99,90.49,90.8,131483.0,82.2945,82.5213,82.0678,82.349,131483.0
2020-10-30 15:00:00,90.8,91.26,90.7,91.18,69906.0,82.349,82.7661,82.2583,82.6936,69906.0
2020-10-30 15:30:00,91.25,91.96,90.97,91.87,229484.0,82.7571,83.401,82.5031,83.3194,229484.0
2020-11-02 09:30:00,93.09,93.65,92.58,93.56,83540.0,84.4258,84.9337,83.9633,84.8521,83540.0
2020-11-02 10:00:00,93.61,94.48,93.61,94.21,95302.0,84.8974,85.6865,84.8974,85.4416,95302.0
2020-11-02 10:30:00,94.12,94.15,93.52,93.81,55746.0,85.36,85.3872,84.8158,85.0788,55746.0
2020-11-02 11:00:00,93.77,94.32,93.61,94.32,59563.0,85.0425,85.5413,84.8974,85.5413,59563.0
2020-11-02 11:30:00,94.29,94.56,94.18,94.55,58429.0,85.5141,85.759,85.4144,85.7499,58429.0
2020-11-02 12:00:00,94.58,94.65,94.33,94.65,55975.0,85.7771,85.8406,85.5504,85.8406,55975.0
2020-11-02 12:30:00,94.66,94.66,93.95,94.08,51443.0,85.8497,85.8497,85.2058,85.3237,51443.0
2020-11-02 13:00:00,94.08,94.1,93.67,93.79,39954.0,85.3237,85.3418,84.9518,85.0607,39954.0
2020-11-02 13:30:00,93.78,93.89,93.44,93.49,42243.0,85.0516,85.1514,84.7432,84.7886,42243.0
2020-11-02 14:00:00,93.48,94.14,93.48,94.14,63475.0,84.7795,85.3781,84.7795,85.3781,63475.0
2020-11-02 14:30:00,94.18,94.3,93.98,94.15,73251.0,85.4144,85.5232,85.233,85.3872,73251.0
2020-11-02 15:00:00,94.1,94.39,94.09,94.33,74834.0,85.3418,85.6048,85.3328,85.5504,74834.0
2020-11-02 15:30:00,94.33,94.49,93.88,94.39,291100.0,85.5504,85.6955,85.1423,85.6048,291100.0
2020-11-03 09:30:00,94.68,95.81,94.16,94.59,194710.0,85.8678,86.8927,85.3962,85.7862,194710.0
2020-11-03 10:00:00,94.58,95.45,94.42,95.21,160993.0,85.7771,86.5662,85.632,86.3485,160993.0
2020-11-03 10:30:00,95.22,95.81,95.16,95.81,102537.0,86.3576,86.8927,86.3032,86.8927,102537.0
2020-11-03 11:00:00,95.81,96.18,95.6,95.95,234577.0,86.8927,87.2282,86.7022,87.0196,234577.0
2020-11-03 11:30:00,95.93,96.01,95.43,95.5,66525.0,87.0015,87.0741,86.548,86.6115,66525.0
2020-11-03 12:00:00,95.5,95.58,95.27,95.47,36205.0,86.6115,86.6841,86.4029,86.5843,36205.0
2020-11-03 12:30:00,95.48,95.61,95.11,95.26,32307.0,86.5934,86.7113,86.2578,86.3939,32307.0
2020-11-03 13:00:00,95.26,95.48,95.25,95.3,33527.0,86.3939,86.5934,86.3848,86.4301,33527.0
2020-11-03 13:30:00,95.32,95.61,95.16,95.2,79007.0,86.4483,86.7113,86.3032,86.3394,79007.0
2020-11-03 14:00:00,95.16,95.34,94.87,95.04,46700.0,86.3032,86.4664,86.0402,86.1943,46700.0
2020-11-03 14:30:00,95.06,95.47,95.06,95.29,56900.0,86.2125,86.5843,86.2125,86.4211,56900.0
2020-11-03 15:00:00,95.29,95.32,95.02,95.18,144179.0,86.4211,86.4483,86.1762,86.3213,144179.0
2020-11-03 15:30:00,95.18,95.26,94.25,94.57,644031.0,86.3213,86.3939,85.4779,85.7681,644031.0
2020-11-04 09:30:00,94.01,96.69,94.01,96.69,181277.0,85.2602,87.6908,85.2602,87.6908,181277.0
2020-11-04 10:00:00,96.64,97.52,96.54,96.97,126352.0,87.6454,88.4435,87.5547,87.9447,126352.0
2020-11-04 10:30:00,96.98,97.09,96.37,96.91,133831.0,87.9538,88.0535,87.4005,87.8903,133831.0
2020-11-04 11:00:00,96.89,96.97,96.47,96.9,147081.0,87.8721,87.9447,87.4912,87.8812,147081.0
2020-11-04 11:30:00,96.86,97.0,96.27,96.9,152489.0,87.8449,87.9719,87.3099,87.8812,152489.0
2020-11-04 12:00:00,96.94,97.3,96.83,97.16,148243.0,87.9175,88.244,87.8177,88.117,148243.0
2020-11-04 12:30:00,97.15,97.54,96.83,97.06,119892.0,88.1079,88.4617,87.8177,88.0263,119892.0
2020-11-04 13:00:00,97.06,97.12,96.71,96.91,125002.0,88.0263,88.0807,87.7089,87.8903,125002.0
2020-11-04 13:30:00,96.92,97.15,96.69,96.71,112714.0,87.8994,88.1079,87.6908,87.7089,112714.0
2020-11-04 14:00:00,96.75,97.45,96.71,97.38,129170.0,87.7452,88.38,87.7089,88.3165,129170.0
2020-11-04 14:30:00,97.38,97.46,96.75,96.77,131052.0,88.3165,88.3891,87.7452,87.7633,131052.0
2020-11-04 15:00:00,96.8,96.91,96.1,96.16,195095.0,87.7905,87.8903,87.1557,87.2101,195095.0
2020-11-04 15:30:00,96.19,96.24,95.76,95.84,455071.0,87.2373,87.2826,86.8473,86.9199,455071.0
2020-11-05 09:30:00,96.82,97.24,96.12,96.12,94336.0,87.8087,88.1896,87.1738,87.1738,94336.0
2020-11-05 10:00:00,96.1,97.61,96.02,97.17,142829.0,87.1557,88.5251,87.0831,88.1261,142829.0
2020-11-05 10:30:00,97.12,97.77,96.95,97.7,56185.0,88.0807,88.6702,87.9266,88.6068,56185.0
2020-11-05 11:00:00,97.78,98.04,97.4,97.55,56916.0,88.6793,88.9151,88.3347,88.4707,56916.0
2020-11-05 11:30:00,97.53,97.63,97.14,97.46,115947.0,88.4526,88.5433,88.0989,88.3891,115947.0
2020-11-05 12:00:00,97.46,97.76,96.97,97.14,54405.0,88.3891,88.6612,87.9447,88.0989,54405.0
2020-11-05 12:30:00,97.11,97.48,97.1,97.44,58804.0,88.0717,88.4072,88.0626,88.371,58804.0
2020-11-05 13:00:00,97.49,97.65,97.38,97.43,89524.0,88.4163,88.5614,88.3165,88.3619,89524.0
2020-11-05 13:30:00,97.46,97.73,97.3,97.37,54858.0,88.3891,88.634,88.244,88.3075,54858.0
2020-11-05 14:00:00,97.37,97.55,96.97,97.36,66606.0,88.3075,88.4707,87.9447,88.2984,66606.0
2020-11-05 14:30:00,97.41,97.54,97.16,97.4,77558.0,88.3437,88.4617,88.117,88.3347,77558.0
2020-11-05 15:00:00,97.37,97.46,97.06,97.41,144709.0,88.3075,88.3891,88.0263,88.3437,144709.0
2020-11-05 15:30:00,97.39,97.5,96.98,97.35,314138.0,88.3256,88.4254,87.9538,88.2893,314138.0
2020-11-06 09:30:00,97.91,98.3,96.73,98.17,166467.0,88.7972,89.1509,87.727,89.033,166467.0
2020-11-06 10:00:00,98.09,98.48,97.91,98.28,64239.0,88.9605,89.3142,88.7972,89.1328,64239.0
2020-11-06 10:30:00,98.27,98.37,96.53,96.58,142632.0,89.1237,89.2144,87.5457,87.591,142632.0
2020-11-06 11:00:00,96.65,97.91,96.65,97.89,66471.0,87.6545,88.7972,87.6545,88.7791,66471.0
2020-11-06 11:30:00,97.87,98.03,97.67,97.95,45188.0,88.7609,88.906,88.5796,88.8335,45188.0
2020-11-06 12:00:00,97.94,97.99,97.54,97.77,33174.0,88.8244,88.8698,88.4617,88.6702,33174.0
2020-11-06 12:30:00,97.79,97.8,97.47,97.58,26478.0,88.6884,88.6975,88.3982,88.4979,26478.0
2020-11-06 13:00:00,97.63,97.89,97.6,97.88,41881.0,88.5433,88.7791,88.5161,88.77,41881.0
2020-11-06 13:30:00,97.88,97.93,97.57,97.59,41771.0,88.77,88.8154,88.4889,88.507,41771.0
2020-11-06 14:00:00,97.59,97.97,97.59,97.93,38437.0,88.507,88.8516,88.507,88.8154,38437.0
2020-11-06 14:30:00,97.93,97.93,97.65,97.84,37563.0,88.8154,88.8154,88.5614,88.7337,37563.0
2020-11-06 15:00:00,97.82,97.93,97.62,97.92,53844.0,88.7156,88.8154,88.5342,88.8063,53844.0
2020-11-06 15:30:00,97.92,98.44,97.69,97.91,223405.0,88.8063,89.2779,88.5977,88.7972,223405.0
2020-11-09 09:30:00,99.82,100.34,91.51,93.23,1068766.0,90.5294,91.001,82.9929,84.5528,1068766.0
2020-11-09 10:00:00,93.23,94.17,92.06,92.52,529149.0,84.5528,85.4053,83.4917,83.9089,529149.0
2020-11-09 10:30:00,92.65,92.65,91.2,91.96,400033.0,84.0268,84.0268,82.7117,83.401,400033.0
2020-11-09 11:00:00,92.0,92.79,91.43,92.12,240720.0,83.4373,84.1537,82.9203,83.5461,240720.0
2020-11-09 11:30:00,92.13,92.31,91.36,91.69,314771.0,83.5552,83.7184,82.8568,83.1561,314771.0
2020-11-09 12:00:00,91.7,92.86,91.69,92.84,147217.0,83.1652,84.2172,83.1561,84.1991,147217.0
2020-11-09 12:30:00,92.81,92.96,92.59,92.95,116203.0,84.1719,84.3079,83.9724,84.2989,116203.0
2020-11-09 13:00:00,92.96,93.03,92.57,92.62,127449.0,84.3079,84.3714,83.9542,83.9996,127449.0
2020-11-09 13:30:00,92.62,92.73,91.84,91.84,165769.0,83.9996,84.0993,83.2922,83.2922,165769.0
2020-11-09 14:00:00,91.9,92.05,91.26,91.42,171917.0,83.3466,83.4826,82.7661,82.9113,171917.0
2020-11-09 14:30:00,91.42,91.46,91.08,91.38,197997.0,82.9113,82.9475,82.6029,82.875,197997.0
2020-11-09 15:00:00,91.38,91.63,91.1,91.14,185202.0,82.875,83.1017,82.621,82.6573,185202.0
2020-11-09 15:30:00,91.16,91.6,90.37,90.46,552220.0,82.6755,83.0745,81.959,82.0406,552220.0
2020-11-10 09:30:00,90.82,91.43,88.67,89.88,308699.0,82.3671,82.9203,80.4172,81.5146,308699.0
2020-11-10 10:00:00,89.87,91.28,89.72,90.75,226481.0,81.5055,82.7843,81.3695,82.3036,226481.0
2020-11-10 10:30:00,90.78,91.43,90.68,91.15,207960.0,82.3308,82.9203,82.2401,82.6664,207960.0
2020-11-10 11:00:00,91.15,91.67,90.93,91.41,265571.0,82.6664,83.138,82.4669,82.9022,265571.0
2020-11-10 11:30:00,91.38,91.51,90.84,91.29,125468.0,82.875,82.9929,82.3852,82.7934,125468.0
2020-11-10 12:00:00,91.29,92.4,91.28,92.33,126638.0,82.7934,83.8,82.7843,83.7366,126638.0
2020-11-10 12:30:00,92.36,92.68,92.16,92.23,91175.0,83.7638,84.054,83.5824,83.6459,91175.0
2020-11-10 13:00:00,92.27,92.66,92.25,92.38,61124.0,83.6821,84.0358,83.664,83.7819,61124.0
2020-11-10 13:30:00,92.4,92.73,92.13,92.56,85353.0,83.8,84.0993,83.5552,83.9452,85353.0
2020-11-10 14:00:00,92.56,93.3,92.45,93.08,101600.0,83.9452,84.6163,83.8454,84.4168,101600.0
2020-11-10 14:30:00,93.11,93.37,92.73,92.76,189050.0,84.444,84.6798,84.0993,84.1265,189050.0
2020-11-10 15:00:00,92.73,92.83,92.43,92.59,329103.0,84.0993,84.19,83.8273,83.9724,329103.0
2020-11-10 15:30:00,92.57,92.76,92.22,92.64,647948.0,83.9542,84.1265,83.6368,84.0177,647948.0
2020-11-11 09:30:00,93.2,94.18,92.99,93.51,194218.0,84.5256,85.4144,84.3351,84.8067,194218.0
2020-11-11 10:00:00,93.55,93.59,93.12,93.46,132621.0,84.843,84.8793,84.453,84.7614,132621.0
2020-11-11 10:30:00,93.5,93.71,93.2,93.26,95806.0,84.7977,84.9881,84.5256,84.58,95806.0
2020-11-11 11:00:00,93.26,93.47,92.91,93.01,132724.0,84.58,84.7705,84.2626,84.3533,132724.0
2020-11-11 11:30:00,93.02,93.03,92.67,92.77,108538.0,84.3623,84.3714,84.0449,84.1356,108538.0
2020-11-11 12:00:00,92.8,92.94,92.34,92.49,106224.0,84.1628,84.2898,83.7456,83.8817,106224.0
2020-11-11 12:30:00,92.5,92.53,92.36,92.41,122739.0,83.8907,83.9179,83.7638,83.8091,122739.0
2020-11-11 13:00:00,92.42,92.87,92.36,92.77,89803.0,83.8182,84.2263,83.7638,84.1356,89803.0
2020-11-11 13:30:00,92.79,92.79,92.36,92.36,87764.0,84.1537,84.1537,83.7638,83.7638,87764.0
2020-11-11 14:00:00,92.34,92.67,92.29,92.5,99258.0,83.7456,84.0449,83.7003,83.8907,99258.0
2020-11-11 14:30:00,92.5,92.57,92.09,92.15,104261.0,83.8907,83.9542,83.5189,83.5733,104261.0
2020-11-11 15:00:00,92.15,92.4,92.1,92.13,108186.0,83.5733,83.8,83.528,83.5552,108186.0
2020-11-11 15:30:00,92.13,92.77,92.11,92.72,340337.0,83.5552,84.1356,83.537,84.0903,340337.0
2020-11-12 09:30:00,93.03,93.43,92.33,92.98,118017.0,84.3714,84.7342,83.7366,84.3261,118017.0
2020-11-12 10:00:00,92.94,93.7,92.92,93.5,219322.0,84.2898,84.9791,84.2716,84.7977,219322.0
2020-11-12 10:30:00,93.53,94.65,93.5,94.65,131947.0,84.8249,85.8406,84.7977,85.8406,131947.0
2020-11-12 11:00:00,94.64,94.69,94.48,94.6,90148.0,85.8316,85.8769,85.6865,85.7953,90148.0
2020-11-12 11:30:00,94.6,94.83,94.43,94.51,76460.0,85.7953,86.0039,85.6411,85.7137,76460.0
2020-11-12 12:00:00,94.43,94.65,94.3,94.34,59759.0,85.6411,85.8406,85.5232,85.5595,59759.0
2020-11-12 12:30:00,94.3,94.34,93.54,93.6,158570.0,85.5232,85.5595,84.8339,84.8884,158570.0
2020-11-12 13:00:00,93.6,93.63,93.01,93.09,108368.0,84.8884,84.9156,84.3533,84.4258,108368.0
2020-11-12 13:30:00,93.06,93.31,93.02,93.22,100451.0,84.3986,84.6253,84.3623,84.5437,100451.0
2020-11-12 14:00:00,93.22,93.65,93.17,93.6,85951.0,84.5437,84.9337,84.4984,84.8884,85951.0
2020-11-12 14:30:00,93.58,94.36,93.56,94.27,168783.0,84.8702,85.5776,84.8521,85.496,168783.0
2020-11-12 15:00:00,94.25,94.57,94.07,94.45,135620.0,85.4779,85.7681,85.3146,85.6592,135620.0
2020-11-12 15:30:00,94.47,94.74,94.0,94.68,336891.0,85.6774,85.9223,85.2511,85.8678,336891.0
2020-11-13 09:30:00,95.0,95.33,94.53,95.09,80584.0,86.1581,86.4573,85.7318,86.2397,80584.0
2020-11-13 10:00:00,95.08,95.3,94.94,94.99,91665.0,86.2306,86.4301,86.1036,86.149,91665.0
2020-11-13 10:30:00,94.97,95.43,94.95,95.29,105298.0,86.1308,86.548,86.1127,86.4211,105298.0
2020-11-13 11:00:00,95.35,95.62,95.27,95.58,119567.0,86.4755,86.7204,86.4029,86.6841,119567.0
2020-11-13 11:30:00,95.56,95.96,95.44,95.67,158377.0,86.6659,87.0287,86.5571,86.7657,158377.0
2020-11-13 12:00:00,95.65,95.86,95.45,95.51,152222.0,86.7476,86.938,86.5662,86.6206,152222.0
2020-11-13 12:30:00,95.51,95.8,95.15,95.15,111743.0,86.6206,86.8836,86.2941,86.2941,111743.0
2020-11-13 13:00:00,95.16,95.37,95.06,95.12,66638.0,86.3032,86.4936,86.2125,86.2669,66638.0
2020-11-13 13:30:00,95.13,95.32,94.9,95.09,56293.0,86.276,86.4483,86.0674,86.2397,56293.0
2020-11-13 14:00:00,95.11,95.55,95.04,95.5,48224.0,86.2578,86.6569,86.1943,86.6115,48224.0
2020-11-13 14:30:00,95.51,95.64,95.29,95.54,41674.0,86.6206,86.7385,86.4211,86.6478,41674.0
2020-11-13 15:00:00,95.52,95.52,95.23,95.32,42116.0,86.6297,86.6297,86.3666,86.4483,42116.0
2020-11-13 15:30:00,95.33,95.81,95.31,95.69,245963.0,86.4573,86.8927,86.4392,86.7838,245963.0
2020-11-16 09:30:00,94.96,96.24,94.96,95.86,195436.0,86.1218,87.2826,86.1218,86.938,195436.0
2020-11-16 10:00:00,95.81,95.87,95.05,95.22,123244.0,86.8927,86.9471,86.2034,86.3576,123244.0
2020-11-16 10:30:00,95.24,95.61,95.1,95.53,83236.0,86.3757,86.7113,86.2487,86.6387,83236.0
2020-11-16 11:00:00,95.62,96.04,95.55,95.95,55133.0,86.7204,87.1013,86.6569,87.0196,55133.0
2020-11-16 11:30:00,95.97,96.0,95.31,95.31,57314.0,87.0378,87.065,86.4392,86.4392,57314.0
2020-11-16 12:00:00,95.32,95.35,95.08,95.24,82922.0,86.4483,86.4755,86.2306,86.3757,82922.0
2020-11-16 12:30:00,95.23,95.42,95.03,95.35,73915.0,86.3666,86.539,86.1853,86.4755,73915.0
2020-11-16 13:00:00,95.29,95.34,95.09,95.13,48181.0,86.4211,86.4664,86.2397,86.276,48181.0
2020-11-16 13:30:00,95.15,95.43,95.15,95.34,88991.0,86.2941,86.548,86.2941,86.4664,88991.0
2020-11-16 14:00:00,95.34,95.61,95.1,95.59,75035.0,86.4664,86.7113,86.2487,86.6931,75035.0
2020-11-16 14:30:00,95.56,95.63,95.33,95.52,53120.0,86.6659,86.7294,86.4573,86.6297,53120.0
2020-11-16 15:00:00,95.48,95.49,95.23,95.23,96950.0,86.5934,86.6024,86.3666,86.3666,96950.0
2020-11-16 15:30:00,95.25,95.91,95.18,95.91,341210.0,86.3848,86.9834,86.3213,86.9834,341210.0
2020-11-17 09:30:00,95.23,95.64,94.44,94.44,142780.0,86.3666,86.7385,85.6502,85.6502,142780.0
2020-11-17 10:00:00,94.45,94.66,93.75,93.99,102105.0,85.6592,85.8497,85.0244,85.2421,102105.0
2020-11-17 10:30:00,94.02,94.26,93.81,93.97,135674.0,85.2693,85.4869,85.0788,85.2239,135674.0
2020-11-17 11:00:00,93.98,94.16,93.95,94.11,146872.0,85.233,85.3962,85.2058,85.3509,146872.0
2020-11-17 11:30:00,94.13,94.5,94.12,94.35,158056.0,85.369,85.7046,85.36,85.5686,158056.0
2020-11-17 12:00:00,94.33,94.6,94.29,94.41,47502.0,85.5504,85.7953,85.5141,85.623,47502.0
2020-11-17 12:30:00,94.42,94.82,94.29,94.78,33573.0,85.632,85.9948,85.5141,85.9585,33573.0
2020-11-17 13:00:00,94.79,95.06,94.59,94.62,63676.0,85.9676,86.2125,85.7862,85.8134,63676.0
2020-11-17 13:30:00,94.6,94.82,94.45,94.72,156975.0,85.7953,85.9948,85.6592,85.9041,156975.0
2020-11-17 14:00:00,94.74,95.09,94.72,95.02,88798.0,85.9223,86.2397,85.9041,86.1762,88798.0
2020-11-17 14:30:00,95.04,95.41,94.91,95.36,79484.0,86.1943,86.5299,86.0764,86.4845,79484.0
2020-11-17 15:00:00,95.36,95.4,94.85,95.01,110136.0,86.4845,86.5208,86.022,86.1671,110136.0
2020-11-17 15:30:00,95.0,95.07,94.68,94.92,253705.0,86.1581,86.2215,85.8678,86.0855,253705.0
2020-11-18 09:30:00,94.69,94.8,93.88,94.36,215087.0,85.8769,85.9767,85.1423,85.5776,215087.0
2020-11-18 10:00:00,94.34,94.68,94.29,94.5,44246.0,85.5595,85.8678,85.5141,85.7046,44246.0
2020-11-18 10:30:00,94.48,95.08,94.44,94.79,54889.0,85.6865,86.2306,85.6502,85.9676,54889.0
2020-11-18 11:00:00,94.76,95.45,94.76,94.95,74073.0,85.9404,86.5662,85.9404,86.1127,74073.0
2020-11-18 11:30:00,94.94,95.07,94.79,94.91,90849.0,86.1036,86.2215,85.9676,86.0764,90849.0
2020-11-18 12:00:00,94.91,95.03,94.76,94.97,47295.0,86.0764,86.1853,85.9404,86.1308,47295.0
2020-11-18 12:30:00,94.99,95.07,94.85,94.99,38619.0,86.149,86.2215,86.022,86.149,38619.0
2020-11-18 13:00:00,95.01,95.28,94.93,94.97,35740.0,86.1671,86.412,86.0946,86.1308,35740.0
2020-11-18 13:30:00,94.94,95.04,94.85,94.99,61832.0,86.1036,86.1943,86.022,86.149,61832.0
2020-11-18 14:00:00,95.02,95.08,94.81,95.02,51270.0,86.1762,86.2306,85.9857,86.1762,51270.0
2020-11-18 14:30:00,95.04,95.1,94.92,94.92,42474.0,86.1943,86.2487,86.0855,86.0855,42474.0
2020-11-18 15:00:00,94.94,95.2,94.9,95.0,65138.0,86.1036,86.3394,86.0674,86.1581,65138.0
2020-11-18 15:30:00,94.99,95.13,94.44,94.44,304587.0,86.149,86.276,85.6502,85.6502,304587.0
2020-11-19 09:30:00,93.56,94.06,93.01,93.33,207372.0,84.8521,85.3055,84.3533,84.6435,207372.0
2020-11-19 10:00:00,93.29,94.11,93.17,93.87,108957.0,84.6072,85.3509,84.4984,85.1332,108957.0
2020-11-19 10:30:00,93.88,94.35,93.85,94.24,87589.0,85.1423,85.5686,85.1151,85.4688,87589.0
2020-11-19 11:00:00,94.21,94.69,94.03,94.41,81499.0,85.4416,85.8769,85.2783,85.623,81499.0
2020-11-19 11:30:00,94.37,94.44,94.16,94.44,84667.0,85.5867,85.6502,85.3962,85.6502,84667.0
2020-11-19 12:00:00,94.4,94.59,94.39,94.51,63521.0,85.6139,85.7862,85.6048,85.7137,63521.0
2020-11-19 12:30:00,94.5,94.57,94.3,94.37,69031.0,85.7046,85.7681,85.5232,85.5867,69031.0
2020-11-19 13:00:00,94.39,94.61,94.33,94.47,46007.0,85.6048,85.8044,85.5504,85.6774,46007.0
2020-11-19 13:30:00,94.47,94.7,94.39,94.45,52011.0,85.6774,85.886,85.6048,85.6592,52011.0
2020-11-19 14:00:00,94.47,94.63,94.43,94.57,46446.0,85.6774,85.8225,85.6411,85.7681,46446.0
2020-11-19 14:30:00,94.57,94.89,94.5,94.57,98554.0,85.7681,86.0583,85.7046,85.7681,98554.0
2020-11-19 15:00:00,94.58,94.59,94.3,94.34,140965.0,85.7771,85.7862,85.5232,85.5595,140965.0
2020-11-19 15:30:00,94.37,94.66,94.27,94.27,349730.0,85.5867,85.8497,85.496,85.496,349730.0
2020-11-20 09:30:00,94.5,95.03,94.1,94.33,169222.0,85.7046,86.1853,85.3418,85.5504,169222.0
2020-11-20 10:00:00,94.34,94.35,93.34,93.61,103210.0,85.5595,85.5686,84.6526,84.8974,103210.0
2020-11-20 10:30:00,93.61,93.75,93.37,93.72,107065.0,84.8974,85.0244,84.6798,84.9972,107065.0
2020-11-20 11:00:00,93.72,94.24,93.61,94.19,78854.0,84.9972,85.4688,84.8974,85.4234,78854.0
2020-11-20 11:30:00,94.2,94.34,93.82,93.89,107192.0,85.4325,85.5595,85.0879,85.1514,107192.0
2020-11-20 12:00:00,93.91,94.11,93.76,93.83,59058.0,85.1695,85.3509,85.0335,85.097,59058.0
2020-11-20 12:30:00,93.82,93.86,93.58,93.78,54089.0,85.0879,85.1242,84.8702,85.0516,54089.0
2020-11-20 13:00:00,93.75,94.01,93.72,94.01,36093.0,85.0244,85.2602,84.9972,85.2602,36093.0
2020-11-20 13:30:00,93.99,94.24,93.93,93.93,38002.0,85.2421,85.4688,85.1876,85.1876,38002.0
2020-11-20 14:00:00,93.95,94.06,93.6,93.69,65931.0,85.2058,85.3055,84.8884,84.97,65931.0
2020-11-20 14:30:00,93.7,93.79,93.49,93.57,80809.0,84.9791,85.0607,84.7886,84.8612,80809.0
2020-11-20 15:00:00,93.56,93.68,93.11,93.39,112797.0,84.8521,84.9609,84.444,84.6979,112797.0
2020-11-20 15:30:00,93.38,93.57,92.84,93.12,540094.0,84.6888,84.8612,84.1991,84.453,540094.0
2020-11-23 09:30:00,93.13,93.49,92.03,93.27,159792.0,84.4621,84.7886,83.4645,84.5891,159792.0
2020-11-23 10:00:00,93.23,93.39,92.84,92.91,63274.0,84.5528,84.6979,84.1991,84.2626,63274.0
2020-11-23 10:30:00,92.89,92.94,92.45,92.89,97917.0,84.2444,84.2898,83.8454,84.2444,97917.0
2020-11-23 11:00:00,92.92,93.15,92.82,93.0,96150.0,84.2716,84.4802,84.181,84.3442,96150.0
2020-11-23 11:30:00,92.98,92.98,92.53,92.78,115903.0,84.3261,84.3261,83.9179,84.1447,115903.0
2020-11-23 12:00:00,92.76,92.9,92.54,92.89,60274.0,84.1265,84.2535,83.927,84.2444,60274.0
2020-11-23 12:30:00,92.85,92.93,92.66,92.91,42960.0,84.2082,84.2807,84.0358,84.2626,42960.0
2020-11-23 13:00:00,92.94,93.03,92.79,92.83,38371.0,84.2898,84.3714,84.1537,84.19,38371.0
2020-11-23 13:30:00,92.81,92.92,92.53,92.75,63728.0,84.1719,84.2716,83.9179,84.1175,63728.0
2020-11-23 14:00:00,92.78,92.85,92.61,92.82,89340.0,84.1447,84.2082,83.9905,84.181,89340.0
2020-11-23 14:30:00,92.82,93.13,92.76,93.07,134964.0,84.181,84.4621,84.1265,84.4077,134964.0
2020-11-23 15:00:00,93.09,93.37,92.98,93.2,148149.0,84.4258,84.6798,84.3261,84.5256,148149.0
2020-11-23 15:30:00,93.2,93.24,92.82,92.97,328583.0,84.5256,84.5619,84.181,84.317,328583.0
2020-11-24 09:30:00,91.08,91.5,87.46,89.05,1004950.0,82.6029,82.9838,79.3198,80.7618,1004950.0
2020-11-24 10:00:00,89.05,90.19,89.04,89.76,321649.0,80.7618,81.7957,80.7528,81.4058,321649.0
2020-11-24 10:30:00,89.72,90.09,89.59,89.63,219800.0,81.3695,81.705,81.2516,81.2879,219800.0
2020-11-24 11:00:00,89.63,89.73,89.17,89.43,278708.0,81.2879,81.3786,80.8707,81.1065,278708.0
2020-11-24 11:30:00,89.43,89.5,88.36,88.5,388656.0,81.1065,81.17,80.1361,80.263,388656.0
2020-11-24 12:00:00,88.5,88.87,88.14,88.78,465071.0,80.263,80.5986,79.9365,80.517,465071.0
2020-11-24 12:30:00,88.76,89.42,88.72,89.23,196856.0,80.4988,81.0974,80.4626,80.9251,196856.0
2020-11-24 13:00:00,89.23,89.42,89.02,89.11,143772.0,80.9251,81.0974,80.7346,80.8163,143772.0
2020-11-24 13:30:00,89.13,89.47,88.89,89.19,174752.0,80.8344,81.1427,80.6167,80.8888,174752.0
2020-11-24 14:00:00,89.2,89.39,88.61,88.64,135936.0,80.8979,81.0702,80.3628,80.39,135936.0
2020-11-24 14:30:00,88.64,88.73,88.07,88.17,258924.0,80.39,80.4716,79.8731,79.9637,258924.0
2020-11-24 15:00:00,88.17,88.32,87.98,88.21,208057.0,79.9637,80.0998,79.7914,80.0,208057.0
2020-11-24 15:30:00,88.21,89.01,88.2,88.63,576699.0,80.0,80.7256,79.991,80.3809,576699.0
2020-11-25 09:30:00,88.75,89.25,88.39,88.44,147079.0,80.4898,80.9432,80.1633,80.2086,147079.0
2020-11-25 10:00:00,88.44,88.82,88.06,88.11,183394.0,80.2086,80.5532,79.864,79.9093,183394.0
2020-11-25 10:30:00,88.09,88.67,88.03,88.67,92917.0,79.8912,80.4172,79.8368,80.4172,92917.0
2020-11-25 11:00:00,88.68,88.73,88.39,88.49,59578.0,80.4263,80.4716,80.1633,80.254,59578.0
2020-11-25 11:30:00,88.52,88.59,88.25,88.45,85349.0,80.2812,80.3447,80.0363,80.2177,85349.0
2020-11-25 12:00:00,88.48,88.53,88.06,88.08,91386.0,80.2449,80.2902,79.864,79.8821,91386.0
2020-11-25 12:30:00,88.06,88.31,88.06,88.23,67213.0,79.864,80.0907,79.864,80.0182,67213.0
2020-11-25 13:00:00,88.22,88.27,88.1,88.22,48084.0,80.0091,80.0544,79.9003,80.0091,48084.0
2020-11-25 13:30:00,88.23,88.63,88.23,88.59,74732.0,80.0182,80.3809,80.0182,80.3447,74732.0
2020-11-25 14:00:00,88.62,88.82,88.51,88.76,51568.0,80.3719,80.5532,80.2721,80.4988,51568.0
2020-11-25 14:30:00,88.79,88.81,88.62,88.75,85150.0,80.526,80.5442,80.3719,80.4898,85150.0
2020-11-25 15:00:00,88.74,89.33,88.73,89.26,148073.0,80.4807,81.0158,80.4716,80.9523,148073.0
2020-11-25 15:30:00,89.25,89.46,89.22,89.4,302954.0,80.9432,81.1337,80.916,81.0793,302954.0
2020-11-27 09:30:00,88.89,89.47,87.21,88.39,208268.0,80.6167,81.1427,79.0931,80.1633,208268.0
2020-11-27 10:00:00,88.52,88.52,87.74,88.05,116873.0,80.2812,80.2812,79.5738,79.8549,116873.0
2020-11-27 10:30:00,88.06,88.51,87.57,88.43,89190.0,79.864,80.2721,79.4196,80.1995,89190.0
2020-11-27 11:00:00,88.43,88.78,88.25,88.27,82365.0,80.1995,80.517,80.0363,80.0544,82365.0
2020-11-27 11:30:00,88.28,88.58,88.2,88.48,55681.0,80.0635,80.3356,79.991,80.2449,55681.0
2020-11-27 12:00:00,88.5,88.76,88.2,88.21,57911.0,80.263,80.4988,79.991,80.0,57911.0
2020-11-27 12:30:00,88.24,88.78,88.19,88.56,103866.0,80.0272,80.517,79.9819,80.3174,103866.0
2020-11-30 09:30:00,88.5,88.66,87.29,87.37,211940.0,80.263,80.4081,79.1656,79.2382,211940.0
2020-11-30 10:00:00,87.43,87.64,87.06,87.4,166619.0,79.2926,79.4831,78.9571,79.2654,166619.0
2020-11-30 10:30:00,87.37,87.72,87.07,87.72,95940.0,79.2382,79.5556,78.9661,79.5556,95940.0
2020-11-30 11:00:00,87.67,87.98,87.26,87.26,80319.0,79.5103,79.7914,79.1384,79.1384,80319.0
2020-11-30 11:30:00,87.29,87.42,86.73,86.79,93522.0,79.1656,79.2835,78.6578,78.7122,93522.0
2020-11-30 12:00:00,86.83,87.35,86.8,87.2,113054.0,78.7485,79.2201,78.7213,79.084,113054.0
2020-11-30 12:30:00,87.19,87.19,86.72,86.9,65778.0,79.075,79.075,78.6487,78.8119,65778.0
2020-11-30 13:00:00,86.88,86.9,86.59,86.69,116090.0,78.7938,78.8119,78.5308,78.6215,116090.0
2020-11-30 13:30:00,86.7,86.92,86.5,86.55,138244.0,78.6306,78.8301,78.4492,78.4945,138244.0
2020-11-30 14:00:00,86.56,86.65,86.22,86.43,107160.0,78.5036,78.5852,78.1952,78.3857,107160.0
2020-11-30 14:30:00,86.47,87.05,86.37,86.98,160613.0,78.422,78.948,78.3313,78.8845,160613.0
2020-11-30 15:00:00,86.98,87.01,86.58,86.59,111150.0,78.8845,78.9117,78.5217,78.5308,111150.0
2020-11-30 15:30:00,86.57,87.13,86.45,87.11,497592.0,78.5127,79.0205,78.4038,79.0024,497592.0
2020-12-01 09:30:00,87.85,88.58,87.63,88.03,208971.0,79.6735,80.3356,79.474,79.8368,208971.0
2020-12-01 10:00:00,88.07,88.25,87.71,88.13,163731.0,79.8731,80.0363,79.5466,79.9275,163731.0
2020-12-01 10:30:00,88.19,88.49,88.07,88.4,99989.0,79.9819,80.254,79.8731,80.1723,99989.0
2020-12-01 11:00:00,88.4,88.88,88.37,88.65,80320.0,80.1723,80.6077,80.1451,80.3991,80320.0
2020-12-01 11:30:00,88.67,88.93,88.4,88.41,70964.0,80.4172,80.653,80.1723,80.1814,70964.0
2020-12-01 12:00:00,88.4,88.66,88.14,88.28,90268.0,80.1723,80.4081,79.9365,80.0635,90268.0
2020-12-01 12:30:00,88.26,88.33,87.88,88.08,90410.0,80.0454,80.1089,79.7007,79.8821,90410.0
2020-12-01 13:00:00,88.07,88.17,87.98,88.06,68547.0,79.8731,79.9637,79.7914,79.864,68547.0
2020-12-01 13:30:00,88.1,88.4,88.0,88.39,76493.0,79.9003,80.1723,79.8096,80.1633,76493.0
2020-12-01 14:00:00,88.39,88.91,88.39,88.6,109402.0,80.1633,80.6349,80.1633,80.3537,109402.0
2020-12-01 14:30:00,88.57,88.7,88.32,88.34,112550.0,80.3265,80.4444,80.0998,80.1179,112550.0
2020-12-01 15:00:00,88.31,88.61,88.31,88.57,122949.0,80.0907,80.3628,80.0907,80.3265,122949.0
2020-12-01 15:30:00,88.56,89.21,88.5,89.15,500205.0,80.3174,80.9069,80.263,80.8525,500205.0
2020-12-02 09:30:00,89.95,90.8,89.36,90.49,347012.0,81.5781,82.349,81.043,82.0678,347012.0
2020-12-02 10:00:00,90.46,90.94,90.1,90.2,255683.0,82.0406,82.4759,81.7141,81.8048,255683.0
2020-12-02 10:30:00,90.21,90.24,89.42,89.48,164505.0,81.8139,81.8411,81.0974,81.1518,164505.0
2020-12-02 11:00:00,89.44,89.85,89.31,89.48,79650.0,81.1155,81.4874,80.9976,81.1518,79650.0
2020-12-02 11:30:00,89.51,89.58,88.89,89.0,51341.0,81.179,81.2425,80.6167,80.7165,51341.0
2020-12-02 12:00:00,89.04,89.13,88.78,89.04,65338.0,80.7528,80.8344,80.517,80.7528,65338.0
2020-12-02 12:30:00,89.03,89.16,88.91,89.07,103982.0,80.7437,80.8616,80.6349,80.78,103982.0
2020-12-02 13:00:00,89.06,89.12,88.9,89.01,36213.0,80.7709,80.8253,80.6258,80.7256,36213.0
2020-12-02 13:30:00,89.01,89.26,89.01,89.04,55182.0,80.7256,80.9523,80.7256,80.7528,55182.0
2020-12-02 14:00:00,89.04,89.32,88.98,89.32,58959.0,80.7528,81.0067,80.6984,81.0067,58959.0
2020-12-02 14:30:00,89.29,89.51,89.28,89.31,66295.0,80.9795,81.179,80.9704,80.9976,66295.0
2020-12-02 15:00:00,89.32,89.38,89.11,89.21,62694.0,81.0067,81.0611,80.8163,80.9069,62694.0
2020-12-02 15:30:00,89.21,89.41,89.11,89.22,295443.0,80.9069,81.0883,80.8163,80.916,295443.0
2020-12-03 09:30:00,88.61,89.04,87.78,87.92,132388.0,80.3628,80.7528,79.61,79.737,132388.0
2020-12-03 10:00:00,87.88,88.25,87.8,87.98,99772.0,79.7007,80.0363,79.6282,79.7914,99772.0
2020-12-03 10:30:00,87.96,88.71,87.92,88.67,113061.0,79.7733,80.4535,79.737,80.4172,113061.0
2020-12-03 11:00:00,88.65,88.78,88.43,88.74,98657.0,80.3991,80.517,80.1995,80.4807,98657.0
2020-12-03 11:30:00,88.74,89.02,88.68,88.92,92697.0,80.4807,80.7346,80.4263,80.6439,92697.0
2020-12-03 12:00:00,88.95,89.3,88.9,89.01,136360.0,80.6711,80.9886,80.6258,80.7256,136360.0
2020-12-03 12:30:00,88.98,89.1,88.83,88.91,97508.0,80.6984,80.8072,80.5623,80.6349,97508.0
2020-12-03 13:00:00,88.97,88.99,88.35,88.35,148386.0,80.6893,80.7074,80.127,80.127,148386.0
2020-12-03 13:30:00,88.38,88.48,88.04,88.13,124946.0,80.1542,80.2449,79.8458,79.9275,124946.0
2020-12-03 14:00:00,88.16,88.38,88.11,88.35,229957.0,79.9547,80.1542,79.9093,80.127,229957.0
2020-12-03 14:30:00,88.35,88.66,88.3,88.63,165794.0,80.127,80.4081,80.0816,80.3809,165794.0
2020-12-03 15:00:00,88.61,88.91,88.42,88.8,162008.0,80.3628,80.6349,80.1905,80.5351,162008.0
2020-12-03 15:30:00,88.78,88.89,88.07,88.3,276338.0,80.517,80.6167,79.8731,80.0816,276338.0
2020-12-04 09:30:00,88.29,88.64,87.62,87.78,139956.0,80.0726,80.39,79.4649,79.61,139956.0
2020-12-04 10:00:00,87.81,87.91,87.54,87.91,79747.0,79.6373,79.7279,79.3924,79.7279,79747.0
2020-12-04 10:30:00,87.88,88.24,87.83,88.19,151619.0,79.7007,80.0272,79.6554,79.9819,151619.0
2020-12-04 11:00:00,88.21,88.24,87.91,87.92,123393.0,80.0,80.0272,79.7279,79.737,123393.0
2020-12-04 11:30:00,87.92,87.97,87.71,87.9,57806.0,79.737,79.7824,79.5466,79.7189,57806.0
2020-12-04 12:00:00,87.92,87.93,87.75,87.89,74901.0,79.737,79.7461,79.5828,79.7098,74901.0
2020-12-04 12:30:00,87.88,87.92,87.76,87.88,83405.0,79.7007,79.737,79.5919,79.7007,83405.0
2020-12-04 13:00:00,87.89,88.06,87.87,88.02,62141.0,79.7098,79.864,79.6917,79.8277,62141.0
2020-12-04 13:30:00,88.02,88.29,87.93,88.2,79710.0,79.8277,80.0726,79.7461,79.991,79710.0
2020-12-04 14:00:00,88.2,88.59,88.12,88.54,132540.0,79.991,80.3447,79.9184,80.2993,132540.0
2020-12-04 14:30:00,88.54,88.81,88.42,88.78,95093.0,80.2993,80.5442,80.1905,80.517,95093.0
2020-12-04 15:00:00,88.8,89.12,88.71,89.08,87065.0,80.5351,80.8253,80.4535,80.789,87065.0
2020-12-04 15:30:00,89.08,89.6,89.07,89.53,322895.0,80.789,81.2607,80.78,81.1972,322895.0
2020-12-07 09:30:00,90.51,91.22,89.92,91.12,335953.0,82.086,82.7299,81.5509,82.6392,335953.0
2020-12-07 10:00:00,91.1,91.3,90.71,91.23,134441.0,82.621,82.8024,82.2673,82.7389,134441.0
2020-12-07 10:30:00,91.25,91.32,90.95,90.95,130578.0,82.7571,82.8206,82.485,82.485,130578.0
2020-12-07 11:00:00,90.97,91.23,90.94,90.97,170238.0,82.5031,82.7389,82.4759,82.5031,170238.0
2020-12-07 11:30:00,90.98,90.98,90.15,90.26,122764.0,82.5122,82.5122,81.7595,81.8592,122764.0
2020-12-07 12:00:00,90.22,90.28,89.96,90.03,64735.0,81.8229,81.8774,81.5871,81.6506,64735.0
2020-12-07 12:30:00,90.04,90.05,89.83,89.92,50501.0,81.6597,81.6688,81.4692,81.5509,50501.0
2020-12-07 13:00:00,89.9,89.98,89.74,89.85,60130.0,81.5327,81.6053,81.3876,81.4874,60130.0
2020-12-07 13:30:00,89.85,89.96,89.7,89.75,58603.0,81.4874,81.5871,81.3513,81.3967,58603.0
2020-12-07 14:00:00,89.73,89.73,89.44,89.44,47865.0,81.3786,81.3786,81.1155,81.1155,47865.0
2020-12-07 14:30:00,89.44,89.83,89.44,89.81,74115.0,81.1155,81.4692,81.1155,81.4511,74115.0
2020-12-07 15:00:00,89.83,90.14,89.82,90.05,103370.0,81.4692,81.7504,81.4602,81.6688,103370.0
2020-12-07 15:30:00,90.03,90.34,89.95,90.25,432981.0,81.6506,81.9318,81.5781,81.8502,432981.0
2020-12-08 09:30:00,88.81,90.44,88.7,90.28,265763.0,80.5442,82.0225,80.4444,81.8774,265763.0
2020-12-08 10:00:00,90.26,91.06,90.18,90.99,156875.0,81.8592,82.5848,81.7867,82.5213,156875.0
2020-12-08 10:30:00,90.99,92.32,90.99,92.26,228802.0,82.5213,83.7275,82.5213,83.6731,228802.0
2020-12-08 11:00:00,92.24,92.79,92.04,92.75,231506.0,83.6549,84.1537,83.4736,84.1175,231506.0
2020-12-08 11:30:00,92.78,92.9,92.15,92.54,175448.0,84.1447,84.2535,83.5733,83.927,175448.0
2020-12-08 12:00:00,92.52,92.91,92.45,92.9,112461.0,83.9089,84.2626,83.8454,84.2535,112461.0
2020-12-08 12:30:00,92.91,93.37,92.89,93.13,132579.0,84.2626,84.6798,84.2444,84.4621,132579.0
2020-12-08 13:00:00,93.14,93.39,92.9,93.39,111131.0,84.4712,84.6979,84.2535,84.6979,111131.0
2020-12-08 13:30:00,93.4,93.69,93.18,93.64,100375.0,84.707,84.97,84.5074,84.9246,100375.0
2020-12-08 14:00:00,93.64,94.04,93.58,94.01,128381.0,84.9246,85.2874,84.8702,85.2602,128381.0
2020-12-08 14:30:00,94.03,94.4,93.79,94.18,187160.0,85.2783,85.6139,85.0607,85.4144,187160.0
2020-12-08 15:00:00,94.2,94.28,93.0,93.23,238545.0,85.4325,85.5051,84.3442,84.5528,238545.0
2020-12-08 15:30:00,93.22,93.3,92.83,92.84,622246.0,84.5437,84.6163,84.19,84.1991,622246.0
2020-12-09 09:30:00,92.32,93.17,92.12,93.13,188903.0,83.7275,84.4984,83.5461,84.4621,188903.0
2020-12-09 10:00:00,93.11,93.29,92.69,93.26,106663.0,84.444,84.6072,84.0631,84.58,106663.0
2020-12-09 10:30:00,93.24,93.25,92.73,92.83,113897.0,84.5619,84.5709,84.0993,84.19,113897.0
2020-12-09 11:00:00,92.82,92.93,92.72,92.86,77844.0,84.181,84.2807,84.0903,84.2172,77844.0
2020-12-09 11:30:00,92.85,93.26,92.71,93.18,50909.0,84.2082,84.58,84.0812,84.5074,50909.0
2020-12-09 12:00:00,93.19,93.41,93.13,93.31,53575.0,84.5165,84.716,84.4621,84.6253,53575.0
2020-12-09 12:30:00,93.3,93.36,93.21,93.34,38888.0,84.6163,84.6707,84.5347,84.6526,38888.0
2020-12-09 13:00:00,93.33,93.34,93.05,93.15,51922.0,84.6435,84.6526,84.3895,84.4802,51922.0
2020-12-09 13:30:00,93.14,93.42,93.1,93.33,74279.0,84.4712,84.7251,84.4349,84.6435,74279.0
2020-12-09 14:00:00,93.34,93.65,93.33,93.64,76598.0,84.6526,84.9337,84.6435,84.9246,76598.0
2020-12-09 14:30:00,93.64,93.65,93.44,93.53,93905.0,84.9246,84.9337,84.7432,84.8249,93905.0
2020-12-09 15:00:00,93.53,93.68,93.29,93.36,86651.0,84.8249,84.9609,84.6072,84.6707,86651.0
2020-12-09 15:30:00,93.36,93.93,93.31,93.6,457704.0,84.6707,85.1876,84.6253,84.8884,457704.0
2020-12-10 09:30:00,93.57,94.13,93.32,93.85,146040.0,84.8612,85.369,84.6344,85.1151,146040.0
2020-12-10 10:00:00,93.84,94.14,92.92,92.97,88936.0,85.106,85.3781,84.2716,84.317,88936.0
2020-12-10 10:30:00,92.92,93.38,92.72,93.17,90193.0,84.2716,84.6888,84.0903,84.4984,90193.0
2020-12-10 11:00:00,93.21,93.56,92.98,93.52,69819.0,84.5347,84.8521,84.3261,84.8158,69819.0
2020-12-10 11:30:00,93.5,93.64,93.17,93.18,144349.0,84.7977,84.9246,84.4984,84.5074,144349.0
2020-12-10 12:00:00,93.16,93.41,93.13,93.22,44110.0,84.4893,84.716,84.4621,84.5437,44110.0
2020-12-10 12:30:00,93.22,93.44,93.03,93.41,96084.0,84.5437,84.7432,84.3714,84.716,96084.0
2020-12-10 13:00:00,93.43,93.65,93.42,93.44,126124.0,84.7342,84.9337,84.7251,84.7432,126124.0
2020-12-10 13:30:00,93.44,93.44,93.2,93.35,60396.0,84.7432,84.7432,84.5256,84.6616,60396.0
2020-12-10 14:00:00,93.37,93.54,93.32,93.38,76872.0,84.6798,84.8339,84.6344,84.6888,76872.0
2020-12-10 14:30:00,93.39,93.86,93.38,93.69,113992.0,84.6979,85.1242,84.6888,84.97,113992.0
2020-12-10 15:00:00,93.7,94.29,93.58,94.29,137984.0,84.9791,85.5141,84.8702,85.5141,137984.0
2020-12-10 15:30:00,94.3,94.62,94.2,94.2,434246.0,85.5232,85.8134,85.4325,85.4325,434246.0
2020-12-11 09:30:00,93.84,94.89,93.84,94.75,84456.0,85.106,86.0583,85.106,85.9313,84456.0
2020-12-11 10:00:00,94.69,95.05,94.63,94.68,46970.0,85.8769,86.2034,85.8225,85.8678,46970.0
2020-12-11 10:30:00,94.65,94.85,94.4,94.85,56770.0,85.8406,86.022,85.6139,86.022,56770.0
2020-12-11 11:00:00,94.86,95.06,94.64,94.71,44881.0,86.0311,86.2125,85.8316,85.895,44881.0
2020-12-11 11:30:00,94.7,94.77,94.46,94.53,43723.0,85.886,85.9495,85.6683,85.7318,43723.0
2020-12-11 12:00:00,94.57,94.69,94.34,94.66,79710.0,85.7681,85.8769,85.5595,85.8497,79710.0
2020-12-11 12:30:00,94.66,94.72,94.46,94.48,80136.0,85.8497,85.9041,85.6683,85.6865,80136.0
2020-12-11 13:00:00,94.49,94.66,94.43,94.56,86488.0,85.6955,85.8497,85.6411,85.759,86488.0
2020-12-11 13:30:00,94.58,94.79,94.52,94.71,98211.0,85.7771,85.9676,85.7227,85.895,98211.0
2020-12-11 14:00:00,94.72,94.73,94.55,94.62,69056.0,85.9041,85.9132,85.7499,85.8134,69056.0
2020-12-11 14:30:00,94.64,94.72,94.56,94.58,61731.0,85.8316,85.9041,85.759,85.7771,61731.0
2020-12-11 15:00:00,94.6,94.76,94.45,94.66,67248.0,85.7953,85.9404,85.6592,85.8497,67248.0
2020-12-11 15:30:00,94.66,94.83,94.36,94.39,222816.0,85.8497,86.0039,85.5776,85.6048,222816.0
2020-12-14 09:30:00,94.63,95.49,94.58,95.22,104708.0,85.8225,86.6024,85.7771,86.3576,104708.0
2020-12-14 10:00:00,95.22,95.98,95.12,95.85,87960.0,86.3576,87.0468,86.2669,86.9289,87960.0
2020-12-14 10:30:00,95.86,96.06,95.44,95.64,81306.0,86.938,87.1194,86.5571,86.7385,81306.0
2020-12-14 11:00:00,95.61,95.61,95.09,95.09,65120.0,86.7113,86.7113,86.2397,86.2397,65120.0
2020-12-14 11:30:00,95.11,95.19,94.88,95.05,54453.0,86.2578,86.3304,86.0492,86.2034,54453.0
2020-12-14 12:00:00,95.07,95.23,94.94,94.97,53637.0,86.2215,86.3666,86.1036,86.1308,53637.0
2020-12-14 12:30:00,95.02,95.05,94.75,95.0,46155.0,86.1762,86.2034,85.9313,86.1581,46155.0
2020-12-14 13:00:00,95.0,95.11,94.89,94.97,60465.0,86.1581,86.2578,86.0583,86.1308,60465.0
2020-12-14 13:30:00,94.94,95.05,94.83,94.93,57010.0,86.1036,86.2034,86.0039,86.0946,57010.0
2020-12-14 14:00:00,94.93,94.97,94.16,94.22,65204.0,86.0946,86.1308,85.3962,85.4507,65204.0
2020-12-14 14:30:00,94.22,94.62,94.15,94.57,50558.0,85.4507,85.8134,85.3872,85.7681,50558.0
2020-12-14 15:00:00,94.57,94.7,94.47,94.52,60516.0,85.7681,85.886,85.6774,85.7227,60516.0
2020-12-14 15:30:00,94.5,94.55,94.09,94.11,283492.0,85.7046,85.7499,85.3328,85.3509,283492.0
2020-12-15 09:30:00,94.61,95.81,94.5,95.77,135605.0,85.8044,86.8927,85.7046,86.8564,135605.0
2020-12-15 10:00:00,95.78,95.87,95.27,95.31,125268.0,86.8655,86.9471,86.4029,86.4392,125268.0
2020-12-15 10:30:00,95.32,95.6,95.27,95.5,72986.0,86.4483,86.7022,86.4029,86.6115,72986.0
2020-12-15 11:00:00,95.48,95.69,95.36,95.57,57504.0,86.5934,86.7838,86.4845,86.675,57504.0
2020-12-15 11:30:00,95.59,96.05,95.49,96.05,76701.0,86.6931,87.1103,86.6024,87.1103,76701.0
2020-12-15 12:00:00,96.06,96.23,95.85,96.23,97498.0,87.1194,87.2736,86.9289,87.2736,97498.0
2020-12-15 12:30:00,96.23,96.38,96.09,96.28,51029.0,87.2736,87.4096,87.1466,87.3189,51029.0
2020-12-15 13:00:00,96.29,96.62,96.14,96.46,67170.0,87.328,87.6273,87.192,87.4822,67170.0
2020-12-15 13:30:00,96.48,96.48,96.07,96.1,85401.0,87.5003,87.5003,87.1285,87.1557,85401.0
2020-12-15 14:00:00,96.1,96.29,96.0,96.15,365370.0,87.1557,87.328,87.065,87.201,365370.0
2020-12-15 14:30:00,96.15,96.49,96.09,96.27,61162.0,87.201,87.5094,87.1466,87.3099,61162.0
2020-12-15 15:00:00,96.26,96.47,96.05,96.06,90060.0,87.3008,87.4912,87.1103,87.1194,90060.0
2020-12-15 15:30:00,96.04,96.71,95.87,96.71,404489.0,87.1013,87.7089,86.9471,87.7089,404489.0
2020-12-16 09:30:00,97.17,97.99,97.0,97.89,159846.0,88.1261,88.8698,87.9719,88.7791,159846.0
2020-12-16 10:00:00,97.94,98.03,97.6,98.01,102507.0,88.8244,88.906,88.5161,88.8879,102507.0
2020-12-16 10:30:00,97.99,98.02,97.54,97.55,95324.0,88.8698,88.897,88.4617,88.4707,95324.0
2020-12-16 11:00:00,97.58,97.59,96.9,96.92,78920.0,88.4979,88.507,87.8812,87.8994,78920.0
2020-12-16 11:30:00,96.91,96.93,96.57,96.63,54104.0,87.8903,87.9084,87.5819,87.6363,54104.0
2020-12-16 12:00:00,96.61,96.66,96.26,96.45,63866.0,87.6182,87.6636,87.3008,87.4731,63866.0
2020-12-16 12:30:00,96.45,96.51,96.06,96.21,55957.0,87.4731,87.5275,87.1194,87.2554,55957.0
2020-12-16 13:00:00,96.2,96.35,96.12,96.15,37144.0,87.2464,87.3824,87.1738,87.201,37144.0
2020-12-16 13:30:00,96.16,96.26,96.01,96.15,60338.0,87.2101,87.3008,87.0741,87.201,60338.0
2020-12-16 14:00:00,96.15,96.32,95.69,95.73,114593.0,87.201,87.3552,86.7838,86.8201,114593.0
2020-12-16 14:30:00,95.73,96.26,95.64,96.26,72586.0,86.8201,87.3008,86.7385,87.3008,72586.0
2020-12-16 15:00:00,96.26,96.26,95.99,96.09,71201.0,87.3008,87.3008,87.0559,87.1466,71201.0
2020-12-16 15:30:00,96.11,96.39,95.99,96.35,329818.0,87.1647,87.4187,87.0559,87.3824,329818.0
2020-12-17 09:30:00,96.66,98.24,96.53,97.28,329692.0,87.6636,89.0965,87.5457,88.2258,329692.0
2020-12-17 10:00:00,97.4,97.52,97.12,97.27,212905.0,88.3347,88.4435,88.0807,88.2168,212905.0
2020-12-17 10:30:00,97.24,98.18,97.23,98.09,140246.0,88.1896,89.0421,88.1805,88.9605,140246.0
2020-12-17 11:00:00,98.08,98.28,98.03,98.07,82741.0,88.9514,89.1328,88.906,88.9423,82741.0
2020-12-17 11:30:00,98.07,98.56,97.76,98.55,172413.0,88.9423,89.3867,88.6612,89.3776,172413.0
2020-12-17 12:00:00,98.54,98.55,97.5,97.68,137505.0,89.3686,89.3776,88.4254,88.5886,137505.0
2020-12-17 12:30:00,97.65,97.71,97.21,97.38,178294.0,88.5614,88.6158,88.1624,88.3165,178294.0
2020-12-17 13:00:00,97.38,97.46,97.11,97.17,92189.0,88.3165,88.3891,88.0717,88.1261,92189.0
2020-12-17 13:30:00,97.17,97.2,96.88,96.95,86276.0,88.1261,88.1533,87.8631,87.9266,86276.0
2020-12-17 14:00:00,96.95,97.17,96.87,97.12,102776.0,87.9266,88.1261,87.854,88.0807,102776.0
2020-12-17 14:30:00,97.12,97.21,97.02,97.02,124272.0,88.0807,88.1624,87.99,87.99,124272.0
2020-12-17 15:00:00,97.03,97.06,96.61,96.68,178146.0,87.9991,88.0263,87.6182,87.6817,178146.0
2020-12-17 15:30:00,96.67,96.7,96.12,96.32,586726.0,87.6726,87.6998,87.1738,87.3552,586726.0
2020-12-18 09:30:00,96.36,97.26,96.04,96.66,669779.0,87.3915,88.2077,87.1013,87.6636,669779.0
2020-12-18 10:00:00,96.65,96.82,95.66,95.82,176653.0,87.6545,87.8087,86.7566,86.9017,176653.0
2020-12-18 10:30:00,95.84,96.6,95.8,96.44,165334.0,86.9199,87.6091,86.8836,87.464,165334.0
2020-12-18 11:00:00,96.45,96.62,96.07,96.45,142289.0,87.4731,87.6273,87.1285,87.4731,142289.0
2020-12-18 11:30:00,96.47,96.66,96.22,96.51,84183.0,87.4912,87.6636,87.2645,87.5275,84183.0
2020-12-18 12:00:00,96.55,96.61,96.39,96.44,43116.0,87.5638,87.6182,87.4187,87.464,43116.0
2020-12-18 12:30:00,96.4,96.62,96.27,96.3,29297.0,87.4278,87.6273,87.3099,87.3371,29297.0
2020-12-18 13:00:00,96.29,96.3,96.03,96.16,43472.0,87.328,87.3371,87.0922,87.2101,43472.0
2020-12-18 13:30:00,96.16,96.28,96.04,96.22,75624.0,87.2101,87.3189,87.1013,87.2645,75624.0
2020-12-18 14:00:00,96.23,96.31,96.03,96.18,47889.0,87.2736,87.3461,87.0922,87.2282,47889.0
2020-12-18 14:30:00,96.18,96.41,96.18,96.35,51981.0,87.2282,87.4368,87.2282,87.3824,51981.0
2020-12-18 15:00:00,96.34,96.45,96.22,96.3,108936.0,87.3733,87.4731,87.2645,87.3371,108936.0
2020-12-18 15:30:00,96.31,97.23,95.98,96.9,524547.0,87.3461,88.1805,87.0468,87.8812,524547.0
2020-12-21 09:30:00,96.87,97.58,95.91,95.91,121584.0,87.854,88.4979,86.9834,86.9834,121584.0
2020-12-21 10:00:00,95.97,96.08,95.68,95.99,92465.0,87.0378,87.1375,86.7748,87.0559,92465.0
2020-12-21 10:30:00,96.04,96.86,95.98,96.28,81768.0,87.1013,87.8449,87.0468,87.3189,81768.0
2020-12-21 11:00:00,96.25,96.92,96.19,96.68,87869.0,87.2917,87.8994,87.2373,87.6817,87869.0
2020-12-21 11:30:00,96.68,97.1,96.65,97.05,62673.0,87.6817,88.0626,87.6545,88.0173,62673.0
2020-12-21 12:00:00,97.01,97.5,97.01,97.5,52199.0,87.981,88.4254,87.981,88.4254,52199.0
2020-12-21 12:30:00,97.5,97.87,97.48,97.83,44948.0,88.4254,88.7609,88.4072,88.7247,44948.0
2020-12-21 13:00:00,97.88,97.98,97.72,97.77,36885.0,88.77,88.8607,88.6249,88.6702,36885.0
2020-12-21 13:30:00,97.78,98.07,97.73,97.94,63105.0,88.6793,88.9423,88.634,88.8244,63105.0
2020-12-21 14:00:00,97.94,98.0,97.71,97.83,47603.0,88.8244,88.8788,88.6158,88.7247,47603.0
2020-12-21 14:30:00,97.82,98.0,97.75,97.96,59656.0,88.7156,88.8788,88.6521,88.8426,59656.0
2020-12-21 15:00:00,97.96,97.99,97.7,97.82,59402.0,88.8426,88.8698,88.6068,88.7156,59402.0
2020-12-21 15:30:00,97.82,98.06,97.66,97.93,253728.0,88.7156,88.9333,88.5705,88.8154,253728.0
2020-12-22 09:30:00,97.7,98.14,97.54,98.0,97176.0,88.6068,89.0058,88.4617,88.8788,97176.0
2020-12-22 10:00:00,97.93,98.31,97.81,98.23,45943.0,88.8154,89.16,88.7065,89.0874,45943.0
2020-12-22 10:30:00,98.22,98.57,98.18,98.24,34408.0,89.0784,89.3958,89.0421,89.0965,34408.0
2020-12-22 11:00:00,98.3,98.59,98.21,98.28,33572.0,89.1509,89.4139,89.0693,89.1328,33572.0
2020-12-22 11:30:00,98.31,98.35,97.98,98.17,49716.0,89.16,89.1963,88.8607,89.033,49716.0
2020-12-22 12:00:00,98.17,98.58,98.14,98.55,27473.0,89.033,89.4049,89.0058,89.3776,27473.0
2020-12-22 12:30:00,98.56,98.66,98.22,98.26,27354.0,89.3867,89.4774,89.0784,89.1146,27354.0
2020-12-22 13:00:00,98.28,98.42,98.22,98.41,23265.0,89.1328,89.2597,89.0784,89.2507,23265.0
2020-12-22 13:30:00,98.4,98.46,98.17,98.19,45719.0,89.2416,89.296,89.033,89.0512,45719.0
2020-12-22 14:00:00,98.19,98.22,97.87,98.07,39616.0,89.0512,89.0784,88.7609,88.9423,39616.0
2020-12-22 14:30:00,98.09,98.12,97.77,97.92,42009.0,88.9605,88.9877,88.6702,88.8063,42009.0
2020-12-22 15:00:00,97.94,98.07,97.66,97.82,46785.0,88.8244,88.9423,88.5705,88.7156,46785.0
2020-12-22 15:30:00,97.82,98.09,97.82,97.99,160797.0,88.7156,88.9605,88.7156,88.8698,160797.0
2020-12-23 09:30:00,98.68,98.85,98.29,98.42,98089.0,89.4955,89.6497,89.1418,89.2597,98089.0
2020-12-23 10:00:00,98.52,98.78,98.03,98.13,72141.0,89.3504,89.5862,88.906,88.9967,72141.0
2020-12-23 10:30:00,98.06,98.17,97.81,97.81,45339.0,88.9333,89.033,88.7065,88.7065,45339.0
2020-12-23 11:00:00,97.84,97.85,97.41,97.41,138183.0,88.7337,88.7428,88.3437,88.3437,138183.0
2020-12-23 11:30:00,97.46,97.77,97.33,97.77,35545.0,88.3891,88.6702,88.2712,88.6702,35545.0
2020-12-23 12:00:00,97.77,97.83,97.6,97.61,46458.0,88.6702,88.7247,88.5161,88.5251,46458.0
2020-12-23 12:30:00,97.61,97.92,97.6,97.78,133283.0,88.5251,88.8063,88.5161,88.6793,133283.0
2020-12-23 13:00:00,97.78,97.88,97.48,97.64,71983.0,88.6793,88.77,88.4072,88.5523,71983.0
2020-12-23 13:30:00,97.65,97.73,97.56,97.64,34797.0,88.5614,88.634,88.4798,88.5523,34797.0
2020-12-23 14:00:00,97.65,97.85,97.59,97.63,58319.0,88.5614,88.7428,88.507,88.5433,58319.0
2020-12-23 14:30:00,97.62,97.71,97.46,97.53,45468.0,88.5342,88.6158,88.3891,88.4526,45468.0
2020-12-23 15:00:00,97.51,97.76,97.51,97.7,39884.0,88.4344,88.6612,88.4344,88.6068,39884.0
2020-12-23 15:30:00,97.7,97.71,97.45,97.51,182159.0,88.6068,88.6158,88.38,88.4344,182159.0
2020-12-24 09:30:00,97.4,97.76,97.26,97.7,63349.0,88.3347,88.6612,88.2077,88.6068,63349.0
2020-12-24 10:00:00,97.66,98.11,97.65,98.04,45024.0,88.5705,88.9786,88.5614,88.9151,45024.0
2020-12-24 10:30:00,98.06,98.25,97.97,98.22,39139.0,88.9333,89.1056,88.8516,89.0784,39139.0
2020-12-24 11:00:00,98.18,98.35,98.05,98.31,34961.0,89.0421,89.1963,88.9242,89.16,34961.0
2020-12-24 11:30:00,98.29,98.29,97.83,97.94,56026.0,89.1418,89.1418,88.7247,88.8244,56026.0
2020-12-24 12:00:00,97.93,98.17,97.84,98.17,39848.0,88.8154,89.033,88.7337,89.033,39848.0
2020-12-24 12:30:00,98.15,98.46,98.13,98.32,58957.0,89.0149,89.296,88.9967,89.1691,58957.0
2020-12-28 09:30:00,98.88,98.96,98.16,98.16,41020.0,89.6769,89.7495,89.0239,89.0239,41020.0
2020-12-28 10:00:00,98.16,98.17,97.45,97.45,115583.0,89.0239,89.033,88.38,88.38,115583.0
2020-12-28 10:30:00,97.48,97.91,97.4,97.91,74217.0,88.4072,88.7972,88.3347,88.7972,74217.0
2020-12-28 11:00:00,97.86,97.88,97.47,97.56,53551.0,88.7519,88.77,88.3982,88.4798,53551.0
2020-12-28 11:30:00,97.58,97.6,97.2,97.41,64436.0,88.4979,88.5161,88.1533,88.3437,64436.0
2020-12-28 12:00:00,97.41,97.51,97.29,97.39,42373.0,88.3437,88.4344,88.2349,88.3256,42373.0
2020-12-28 12:30:00,97.41,97.6,97.37,97.52,33830.0,88.3437,88.5161,88.3075,88.4435,33830.0
2020-12-28 13:00:00,97.53,97.57,97.45,97.52,30623.0,88.4526,88.4889,88.38,88.4435,30623.0
2020-12-28 13:30:00,97.55,97.81,97.52,97.71,40003.0,88.4707,88.7065,88.4435,88.6158,40003.0
2020-12-28 14:00:00,97.7,97.76,97.61,97.67,46371.0,88.6068,88.6612,88.5251,88.5796,46371.0
2020-12-28 14:30:00,97.67,97.71,97.6,97.62,43858.0,88.5796,88.6158,88.5161,88.5342,43858.0
2020-12-28 15:00:00,97.63,97.92,97.63,97.67,49374.0,88.5433,88.8063,88.5433,88.5796,49374.0
2020-12-28 15:30:00,97.66,98.14,97.65,98.11,218085.0,88.5705,89.0058,88.5614,88.9786,218085.0
2020-12-29 09:30:00,98.49,98.89,98.3,98.36,42877.0,89.3232,89.686,89.1509,89.2053,42877.0
2020-12-29 10:00:00,98.34,98.86,98.29,98.58,88627.0,89.1872,89.6588,89.1418,89.4049,88627.0
2020-12-29 10:30:00,98.54,98.66,98.32,98.58,34118.0,89.3686,89.4774,89.1691,89.4049,34118.0
2020-12-29 11:00:00,98.66,98.72,98.32,98.69,29340.0,89.4774,89.5318,89.1691,89.5046,29340.0
2020-12-29 11:30:00,98.68,98.69,98.48,98.59,48336.0,89.4955,89.5046,89.3142,89.4139,48336.0
2020-12-29 12:00:00,98.6,98.94,98.58,98.67,31216.0,89.423,89.7313,89.4049,89.4865,31216.0
2020-12-29 12:30:00,98.63,98.64,98.11,98.31,25509.0,89.4502,89.4593,88.9786,89.16,25509.0
2020-12-29 13:00:00,98.28,98.3,98.12,98.17,26105.0,89.1328,89.1509,88.9877,89.033,26105.0
2020-12-29 13:30:00,98.17,98.26,98.09,98.12,29282.0,89.033,89.1146,88.9605,88.9877,29282.0
2020-12-29 14:00:00,98.12,98.12,97.68,97.91,44192.0,88.9877,88.9877,88.5886,88.7972,44192.0
2020-12-29 14:30:00,97.88,97.93,97.64,97.66,56629.0,88.77,88.8154,88.5523,88.5705,56629.0
2020-12-29 15:00:00,97.68,97.89,97.58,97.8,64551.0,88.5886,88.7791,88.4979,88.6975,64551.0
2020-12-29 15:30:00,97.82,97.91,97.61,97.7,169840.0,88.7156,88.7972,88.5251,88.6068,169840.0
2020-12-30 09:30:00,98.29,98.5,97.93,98.06,50687.0,89.1418,89.3323,88.8154,88.9333,50687.0
2020-12-30 10:00:00,98.09,98.5,98.09,98.27,35362.0,88.9605,89.3323,88.9605,89.1237,35362.0
2020-12-30 10:30:00,98.27,98.33,98.04,98.04,51987.0,89.1237,89.1781,88.9151,88.9151,51987.0
2020-12-30 11:00:00,98.07,98.38,98.03,98.03,36044.0,88.9423,89.2235,88.906,88.906,36044.0
2020-12-30 11:30:00,98.05,98.05,97.65,97.76,58793.0,88.9242,88.9242,88.5614,88.6612,58793.0
2020-12-30 12:00:00,97.77,97.77,97.51,97.59,51177.0,88.6702,88.6702,88.4344,88.507,51177.0
2020-12-30 12:30:00,97.62,97.66,97.44,97.57,42798.0,88.5342,88.5705,88.371,88.4889,42798.0
2020-12-30 13:00:00,97.59,97.64,97.34,97.35,39086.0,88.507,88.5523,88.2803,88.2893,39086.0
2020-12-30 13:30:00,97.32,97.58,97.3,97.52,47900.0,88.2621,88.4979,88.244,88.4435,47900.0
2020-12-30 14:00:00,97.54,97.63,97.45,97.46,40262.0,88.4617,88.5433,88.38,88.3891,40262.0
2020-12-30 14:30:00,97.47,97.5,97.3,97.41,60261.0,88.3982,88.4254,88.244,88.3437,60261.0
2020-12-30 15:00:00,97.41,97.47,97.32,97.42,65681.0,88.3437,88.3982,88.2621,88.3528,65681.0
2020-12-30 15:30:00,97.44,97.66,97.39,97.41,236894.0,88.371,88.5705,88.3256,88.3437,236894.0
2020-12-31 09:30:00,97.82,97.82,97.25,97.51,53501.0,88.7156,88.7156,88.1986,88.4344,53501.0
2020-12-31 10:00:00,97.54,97.67,97.41,97.5,32485.0,88.4617,88.5796,88.3437,88.4254,32485.0
2020-12-31 10:30:00,97.48,97.58,97.29,97.5,30927.0,88.4072,88.4979,88.2349,88.4254,30927.0
2020-12-31 11:00:00,97.5,97.88,97.42,97.87,53131.0,88.4254,88.77,88.3528,88.7609,53131.0
2020-12-31 11:30:00,97.87,97.99,97.76,97.98,80480.0,88.7609,88.8698,88.6612,88.8607,80480.0
2020-12-31 12:00:00,97.95,98.13,97.93,97.93,40404.0,88.8335,88.9967,88.8154,88.8154,40404.0
2020-12-31 12:30:00,97.95,98.0,97.78,97.84,25641.0,88.8335,88.8788,88.6793,88.7337,25641.0
2020-12-31 13:00:00,97.81,97.93,97.74,97.77,29611.0,88.7065,88.8154,88.643,88.6702,29611.0
2020-12-31 13:30:00,97.77,97.87,97.67,97.77,34321.0,88.6702,88.7609,88.5796,88.6702,34321.0
2020-12-31 14:00:00,97.78,98.03,97.77,97.81,48767.0,88.6793,88.906,88.6702,88.7065,48767.0
2020-12-31 14:30:00,97.84,98.05,97.82,98.04,76187.0,88.7337,88.9242,88.7156,88.9151,76187.0
2020-12-31 15:00:00,98.05,98.52,97.98,98.49,77472.0,88.9242,89.3504,88.8607,89.3232,77472.0
2020-12-31 15:30:00,98.48,98.94,98.18,98.83,252519.0,89.3142,89.7313,89.0421,89.6316,252519.0
2021-01-04 09:30:00,97.58,98.22,96.69,97.14,209900.0,88.4979,89.0784,87.6908,88.0989,209900.0
2021-01-04 10:00:00,97.12,97.24,96.72,96.98,93523.0,88.0807,88.1896,87.718,87.9538,93523.0
2021-01-04 10:30:00,97.03,97.09,96.5,96.84,101250.0,87.9991,88.0535,87.5184,87.8268,101250.0
2021-01-04 11:00:00,96.84,96.89,96.22,96.68,82836.0,87.8268,87.8721,87.2645,87.6817,82836.0
2021-01-04 11:30:00,96.67,96.67,96.07,96.13,70868.0,87.6726,87.6726,87.1285,87.1829,70868.0
2021-01-04 12:00:00,96.12,96.3,95.93,96.28,57286.0,87.1738,87.3371,87.0015,87.3189,57286.0
2021-01-04 12:30:00,96.28,96.35,95.93,96.17,80488.0,87.3189,87.3824,87.0015,87.2192,80488.0
2021-01-04 13:00:00,96.14,96.55,96.08,96.54,46786.0,87.192,87.5638,87.1375,87.5547,46786.0
2021-01-04 13:30:00,96.54,96.88,96.36,96.84,50460.0,87.5547,87.8631,87.3915,87.8268,50460.0
2021-01-04 14:00:00,96.85,96.97,96.76,96.89,87878.0,87.8359,87.9447,87.7542,87.8721,87878.0
2021-01-04 14:30:00,96.88,96.89,96.55,96.81,85222.0,87.8631,87.8721,87.5638,87.7996,85222.0
2021-01-04 15:00:00,96.77,96.97,96.59,96.91,69687.0,87.7633,87.9447,87.6001,87.8903,69687.0
2021-01-04 15:30:00,96.9,97.46,96.73,97.14,355840.0,87.8812,88.3891,87.727,88.0989,355840.0
2021-01-05 09:30:00,97.3,97.63,96.1,96.17,166661.0,88.244,88.5433,87.1557,87.2192,166661.0
2021-01-05 10:00:00,96.18,96.72,96.05,96.21,144566.0,87.2282,87.718,87.1103,87.2554,144566.0
2021-01-05 10:30:00,96.22,96.23,95.23,95.24,90526.0,87.2645,87.2736,86.3666,86.3757,90526.0
2021-01-05 11:00:00,95.28,95.95,95.21,95.94,97460.0,86.412,87.0196,86.3485,87.0106,97460.0
2021-01-05 11:30:00,95.94,96.25,95.73,95.87,88820.0,87.0106,87.2917,86.8201,86.9471,88820.0
2021-01-05 12:00:00,95.84,96.37,95.84,96.05,47718.0,86.9199,87.4005,86.9199,87.1103,47718.0
2021-01-05 12:30:00,96.06,96.43,96.06,96.34,31819.0,87.1194,87.455,87.1194,87.3733,31819.0
2021-01-05 13:00:00,96.37,96.41,96.02,96.02,26994.0,87.4005,87.4368,87.0831,87.0831,26994.0
2021-01-05 13:30:00,96.02,96.1,95.96,96.08,51531.0,87.0831,87.1557,87.0287,87.1375,51531.0
2021-01-05 14:00:00,96.08,96.55,96.08,96.45,47108.0,87.1375,87.5638,87.1375,87.4731,47108.0
2021-01-05 14:30:00,96.45,96.55,96.19,96.2,70910.0,87.4731,87.5638,87.2373,87.2464,70910.0
2021-01-05 15:00:00,96.2,96.83,96.2,96.69,117728.0,87.2464,87.8177,87.2464,87.6908,117728.0
2021-01-05 15:30:00,96.69,97.03,96.56,96.88,524425.0,87.6908,87.9991,87.5729,87.8631,524425.0
2021-01-06 09:30:00,96.6,97.27,96.0,97.01,146067.0,87.6091,88.2168,87.065,87.981,146067.0
2021-01-06 10:00:00,97.12,97.16,96.69,96.77,75925.0,88.0807,88.117,87.6908,87.7633,75925.0
2021-01-06 10:30:00,96.81,97.58,96.8,97.54,101977.0,87.7996,88.4979,87.7905,88.4617,101977.0
2021-01-06 11:00:00,97.56,98.04,97.34,97.92,138157.0,88.4798,88.9151,88.2803,88.8063,138157.0
2021-01-06 11:30:00,97.94,98.03,97.39,97.4,223097.0,88.8244,88.906,88.3256,88.3347,223097.0
2021-01-06 12:00:00,97.46,97.67,97.32,97.67,57139.0,88.3891,88.5796,88.2621,88.5796,57139.0
2021-01-06 12:30:00,97.68,97.8,97.46,97.71,73975.0,88.5886,88.6975,88.3891,88.6158,73975.0
2021-01-06 13:00:00,97.74,97.91,97.57,97.74,160239.0,88.643,88.7972,88.4889,88.643,160239.0
2021-01-06 13:30:00,97.73,98.52,97.73,98.42,98264.0,88.634,89.3504,88.634,89.2597,98264.0
2021-01-06 14:00:00,98.43,98.62,98.02,98.2,78535.0,89.2688,89.4411,88.897,89.0602,78535.0
2021-01-06 14:30:00,98.22,98.57,98.01,98.42,80355.0,89.0784,89.3958,88.8879,89.2597,80355.0
2021-01-06 15:00:00,98.38,98.89,98.0,98.84,211354.0,89.2235,89.686,88.8788,89.6407,211354.0
2021-01-06 15:30:00,98.8,98.91,98.53,98.82,324503.0,89.6044,89.7041,89.3595,89.6225,324503.0
2021-01-07 09:30:00,94.54,95.33,94.12,94.86,266958.0,89.9039,90.6552,89.5045,90.2082,266958.0
2021-01-07 10:00:00,94.89,95.33,94.78,94.93,149801.0,90.2368,90.6552,90.1322,90.2748,149801.0
2021-01-07 10:30:00,94.91,95.07,94.09,95.03,181859.0,90.2558,90.4079,89.476,90.3699,181859.0
2021-01-07 11:00:00,95.02,95.04,94.59,94.74,49154.0,90.3604,90.3794,89.9515,90.0941,49154.0
2021-01-07 11:30:00,94.76,94.79,94.19,94.3,51853.0,90.1131,90.1417,89.5711,89.6757,51853.0
2021-01-07 12:00:00,94.3,94.62,94.3,94.41,36197.0,89.6757,89.98,89.6757,89.7803,36197.0
2021-01-07 12:30:00,94.42,94.62,94.2,94.58,45138.0,89.7898,89.98,89.5806,89.942,45138.0
2021-01-07 13:00:00,94.62,94.95,94.4,94.42,76001.0,89.98,90.2938,89.7708,89.7898,76001.0
2021-01-07 13:30:00,94.42,94.82,94.3,94.76,114442.0,89.7898,90.1702,89.6757,90.1131,114442.0
2021-01-07 14:00:00,94.76,94.99,94.71,94.91,63823.0,90.1131,90.3319,90.0656,90.2558,63823.0
2021-01-07 14:30:00,94.93,95.06,94.87,94.95,68791.0,90.2748,90.3984,90.2177,90.2938,68791.0
2021-01-07 15:00:00,94.97,95.03,94.5,94.5,204025.0,90.3128,90.3699,89.8659,89.8659,204025.0
2021-01-07 15:30:00,94.51,94.83,94.38,94.73,313569.0,89.8754,90.1797,89.7518,90.0846,313569.0
2021-01-08 09:30:00,92.99,94.71,92.83,94.51,227035.0,88.4299,90.0656,88.2778,89.8754,227035.0
2021-01-08 10:00:00,94.51,94.85,94.31,94.31,82919.0,89.8754,90.1987,89.6852,89.6852,82919.0
2021-01-08 10:30:00,94.26,94.5,94.12,94.33,46612.0,89.6377,89.8659,89.5045,89.7042,46612.0
2021-01-08 11:00:00,94.34,94.42,94.02,94.17,30606.0,89.7137,89.7898,89.4094,89.5521,30606.0
2021-01-08 11:30:00,94.19,94.19,93.8,93.88,48409.0,89.5711,89.5711,89.2002,89.2763,48409.0
2021-01-08 12:00:00,93.86,94.0,93.59,93.7,36806.0,89.2573,89.3904,89.0005,89.1051,36806.0
2021-01-08 12:30:00,93.73,93.78,93.48,93.52,33878.0,89.1336,89.1812,88.8959,88.9339,33878.0
2021-01-08 13:00:00,93.53,93.68,93.41,93.64,44241.0,88.9435,89.0861,88.8293,89.0481,44241.0
2021-01-08 13:30:00,93.62,93.63,93.3,93.53,46560.0,89.029,89.0386,88.7247,88.9435,46560.0
2021-01-08 14:00:00,93.5,94.12,93.5,94.05,34894.0,88.9149,89.5045,88.9149,89.438,34894.0
2021-01-08 14:30:00,94.06,94.19,93.84,94.08,43327.0,89.4475,89.5711,89.2383,89.4665,43327.0
2021-01-08 15:00:00,94.08,94.42,94.06,94.14,75470.0,89.4665,89.7898,89.4475,89.5235,75470.0
2021-01-08 15:30:00,94.13,94.61,94.07,94.51,188854.0,89.514,89.9705,89.457,89.8754,188854.0
2021-01-11 09:30:00,94.21,94.79,93.87,94.61,155118.0,89.5901,90.1417,89.2668,89.9705,155118.0
2021-01-11 10:00:00,94.57,94.57,94.16,94.44,56258.0,89.9325,89.9325,89.5426,89.8088,56258.0
2021-01-11 10:30:00,94.44,94.5,94.17,94.27,49612.0,89.8088,89.8659,89.5521,89.6472,49612.0
2021-01-11 11:00:00,94.28,94.66,94.28,94.5,40867.0,89.6567,90.018,89.6567,89.8659,40867.0
2021-01-11 11:30:00,94.5,94.62,94.41,94.44,72074.0,89.8659,89.98,89.7803,89.8088,72074.0
2021-01-11 12:00:00,94.44,94.52,94.32,94.47,28876.0,89.8088,89.8849,89.6947,89.8374,28876.0
2021-01-11 12:30:00,94.49,94.88,94.36,94.88,63949.0,89.8564,90.2273,89.7328,90.2273,63949.0
2021-01-11 13:00:00,94.88,94.94,94.56,94.62,80633.0,90.2273,90.2843,89.9229,89.98,80633.0
2021-01-11 13:30:00,94.61,94.69,94.39,94.56,61039.0,89.9705,90.0466,89.7613,89.9229,61039.0
2021-01-11 14:00:00,94.56,94.68,94.43,94.58,65477.0,89.9229,90.0371,89.7993,89.942,65477.0
2021-01-11 14:30:00,94.58,94.97,94.55,94.96,61058.0,89.942,90.3128,89.9134,90.3033,61058.0
2021-01-11 15:00:00,94.96,95.04,94.72,94.86,87565.0,90.3033,90.3794,90.0751,90.2082,87565.0
2021-01-11 15:30:00,94.85,95.13,94.82,95.11,226343.0,90.1987,90.465,90.1702,90.446,226343.0
2021-01-12 09:30:00,94.91,95.15,94.54,95.08,87903.0,90.2558,90.484,89.9039,90.4174,87903.0
2021-01-12 10:00:00,95.07,95.55,95.05,95.34,49340.0,90.4079,90.8644,90.3889,90.6647,49340.0
2021-01-12 10:30:00,95.35,95.62,95.33,95.56,94084.0,90.6742,90.931,90.6552,90.8739,94084.0
2021-01-12 11:00:00,95.53,95.87,95.5,95.6,53848.0,90.8454,91.1687,90.8168,90.9119,53848.0
2021-01-12 11:30:00,95.61,95.74,95.28,95.29,290433.0,90.9215,91.0451,90.6076,90.6171,290433.0
2021-01-12 12:00:00,95.3,95.3,94.86,95.07,51391.0,90.6267,90.6267,90.2082,90.4079,51391.0
2021-01-12 12:30:00,95.07,95.5,95.0,95.35,47374.0,90.4079,90.8168,90.3414,90.6742,47374.0
2021-01-12 13:00:00,95.39,95.59,95.33,95.59,54659.0,90.7122,90.9024,90.6552,90.9024,54659.0
2021-01-12 13:30:00,95.57,95.86,95.53,95.83,53227.0,90.8834,91.1592,90.8454,91.1307,53227.0
2021-01-12 14:00:00,95.82,96.04,95.78,95.79,109320.0,91.1212,91.3304,91.0831,91.0926,109320.0
2021-01-12 14:30:00,95.77,95.9,95.5,95.65,88302.0,91.0736,91.1972,90.8168,90.9595,88302.0
2021-01-12 15:00:00,95.65,95.77,95.12,95.23,88542.0,90.9595,91.0736,90.4555,90.5601,88542.0
2021-01-12 15:30:00,95.22,95.24,94.93,95.07,195377.0,90.5506,90.5696,90.2748,90.4079,195377.0
2021-01-13 09:30:00,95.08,95.51,94.56,94.67,143103.0,90.4174,90.8264,89.9229,90.0276,143103.0
2021-01-13 10:00:00,94.69,95.11,94.42,95.04,108411.0,90.0466,90.446,89.7898,90.3794,108411.0
2021-01-13 10:30:00,95.06,95.28,94.94,95.17,52578.0,90.3984,90.6076,90.2843,90.503,52578.0
2021-01-13 11:00:00,95.16,95.23,94.84,94.94,76693.0,90.4935,90.5601,90.1892,90.2843,76693.0
2021-01-13 11:30:00,94.95,95.11,94.84,94.89,95096.0,90.2938,90.446,90.1892,90.2368,95096.0
2021-01-13 12:00:00,94.9,95.03,94.7,94.97,57527.0,90.2463,90.3699,90.0561,90.3128,57527.0
2021-01-13 12:30:00,94.97,94.99,94.55,94.86,109279.0,90.3128,90.3319,89.9134,90.2082,109279.0
2021-01-13 13:00:00,94.85,94.96,94.69,94.92,61631.0,90.1987,90.3033,90.0466,90.2653,61631.0
2021-01-13 13:30:00,94.91,95.22,94.86,95.18,54282.0,90.2558,90.5506,90.2082,90.5125,54282.0
2021-01-13 14:00:00,95.18,95.35,95.05,95.27,77567.0,90.5125,90.6742,90.3889,90.5981,77567.0
2021-01-13 14:30:00,95.27,95.27,94.96,95.03,73657.0,90.5981,90.5981,90.3033,90.3699,73657.0
2021-01-13 15:00:00,95.04,95.11,94.73,94.8,80867.0,90.3794,90.446,90.0846,90.1512,80867.0
2021-01-13 15:30:00,94.79,95.09,94.65,94.93,199114.0,90.1417,90.427,90.0085,90.2748,199114.0
2021-01-14 09:30:00,95.48,95.61,94.8,94.98,84184.0,90.7978,90.9215,90.1512,90.3223,84184.0
2021-01-14 10:00:00,94.94,95.03,94.54,94.55,40245.0,90.2843,90.3699,89.9039,89.9134,40245.0
2021-01-14 10:30:00,94.58,94.74,94.37,94.69,75431.0,89.942,90.0941,89.7423,90.0466,75431.0
2021-01-14 11:00:00,94.7,94.92,94.61,94.73,59431.0,90.0561,90.2653,89.9705,90.0846,59431.0
2021-01-14 11:30:00,94.78,94.8,94.52,94.73,29125.0,90.1322,90.1512,89.8849,90.0846,29125.0
2021-01-14 12:00:00,94.75,94.76,94.42,94.42,53362.0,90.1036,90.1131,89.7898,89.7898,53362.0
2021-01-14 12:30:00,94.44,94.52,94.33,94.47,66255.0,89.8088,89.8849,89.7042,89.8374,66255.0
2021-01-14 13:00:00,94.47,94.52,94.32,94.43,41205.0,89.8374,89.8849,89.6947,89.7993,41205.0
2021-01-14 13:30:00,94.43,94.46,94.03,94.07,59612.0,89.7993,89.8278,89.4189,89.457,59612.0
2021-01-14 14:00:00,94.05,94.17,93.89,93.92,87067.0,89.438,89.5521,89.2858,89.3143,87067.0
2021-01-14 14:30:00,93.9,93.98,93.55,93.69,119580.0,89.2953,89.3714,88.9625,89.0956,119580.0
2021-01-14 15:00:00,93.7,93.81,93.43,93.57,87073.0,89.1051,89.2097,88.8484,88.9815,87073.0
2021-01-14 15:30:00,93.58,93.74,93.36,93.45,207397.0,88.991,89.1432,88.7818,88.8674,207397.0
2021-01-15 09:30:00,93.45,93.75,92.87,93.44,332978.0,88.8674,89.1527,88.3158,88.8579,332978.0
2021-01-15 10:00:00,93.5,93.62,93.11,93.45,119975.0,88.9149,89.029,88.5441,88.8674,119975.0
2021-01-15 10:30:00,93.47,93.94,93.4,93.82,119095.0,88.8864,89.3333,88.8198,89.2192,119095.0
2021-01-15 11:00:00,93.83,94.14,93.68,94.01,72015.0,89.2287,89.5235,89.0861,89.3999,72015.0
2021-01-15 11:30:00,94.02,94.57,93.92,94.57,68825.0,89.4094,89.9325,89.3143,89.9325,68825.0
2021-01-15 12:00:00,94.54,94.85,94.36,94.81,77664.0,89.9039,90.1987,89.7328,90.1607,77664.0
2021-01-15 12:30:00,94.83,94.87,94.46,94.76,62404.0,90.1797,90.2177,89.8278,90.1131,62404.0
2021-01-15 13:00:00,94.78,95.01,94.66,94.98,71515.0,90.1322,90.3509,90.018,90.3223,71515.0
2021-01-15 13:30:00,94.97,94.98,94.31,94.49,97111.0,90.3128,90.3223,89.6852,89.8564,97111.0
2021-01-15 14:00:00,94.48,94.72,94.29,94.7,88581.0,89.8469,90.0751,89.6662,90.0561,88581.0
2021-01-15 14:30:00,94.7,94.72,94.47,94.49,150135.0,90.0561,90.0751,89.8374,89.8564,150135.0
2021-01-15 15:00:00,94.5,94.9,94.46,94.76,142243.0,89.8659,90.2463,89.8278,90.1131,142243.0
2021-01-15 15:30:00,94.76,94.83,94.36,94.8,489929.0,90.1131,90.1797,89.7328,90.1512,489929.0
2021-01-19 09:30:00,95.0,95.08,94.25,94.9,255550.0,90.3414,90.4174,89.6281,90.2463,255550.0
2021-01-19 10:00:00,94.9,95.82,94.88,95.77,230901.0,90.2463,91.1212,90.2273,91.0736,230901.0
2021-01-19 10:30:00,95.79,96.03,95.59,95.8,139000.0,91.0926,91.3209,90.9024,91.1021,139000.0
2021-01-19 11:00:00,95.81,95.98,95.57,95.81,97342.0,91.1116,91.2733,90.8834,91.1116,97342.0
2021-01-19 11:30:00,95.81,96.07,95.47,95.73,125341.0,91.1116,91.3589,90.7883,91.0356,125341.0
2021-01-19 12:00:00,95.73,95.98,95.66,95.8,73495.0,91.0356,91.2733,90.969,91.1021,73495.0
2021-01-19 12:30:00,95.8,96.11,95.69,96.02,88523.0,91.1021,91.3969,90.9975,91.3113,88523.0
2021-01-19 13:00:00,96.03,96.48,96.0,96.38,81011.0,91.3209,91.7488,91.2923,91.6537,81011.0
2021-01-19 13:30:00,96.38,96.92,96.24,96.92,96815.0,91.6537,92.1672,91.5206,92.1672,96815.0
2021-01-19 14:00:00,96.91,97.15,96.64,97.03,122773.0,92.1577,92.3859,91.9009,92.2718,122773.0
2021-01-19 14:30:00,97.02,97.1,96.74,96.82,197968.0,92.2623,92.3384,91.996,92.0721,197968.0
2021-01-19 15:00:00,96.83,96.87,96.41,96.48,116858.0,92.0816,92.1197,91.6822,91.7488,116858.0
2021-01-19 15:30:00,96.48,96.49,96.18,96.19,358294.0,91.7488,91.7583,91.4635,91.473,358294.0
2021-01-20 09:30:00,95.94,96.2,95.33,95.77,88806.0,91.2353,91.4825,90.6552,91.0736,88806.0
2021-01-20 10:00:00,95.73,96.49,95.65,96.45,55722.0,91.0356,91.7583,90.9595,91.7203,55722.0
2021-01-20 10:30:00,96.44,96.74,96.29,96.36,40559.0,91.7108,91.996,91.5681,91.6347,40559.0
2021-01-20 11:00:00,96.36,96.51,96.08,96.11,45699.0,91.6347,91.7773,91.3684,91.3969,45699.0
2021-01-20 11:30:00,96.12,96.19,95.93,96.17,50316.0,91.4064,91.473,91.2258,91.454,50316.0
2021-01-20 12:00:00,96.21,96.59,96.2,96.58,34397.0,91.492,91.8534,91.4825,91.8439,34397.0
2021-01-20 12:30:00,96.59,96.8,96.56,96.61,50789.0,91.8534,92.0531,91.8249,91.8724,50789.0
2021-01-20 13:00:00,96.61,96.85,96.59,96.73,34989.0,91.8724,92.1006,91.8534,91.9865,34989.0
2021-01-20 13:30:00,96.72,96.74,96.24,96.26,51254.0,91.977,91.996,91.5206,91.5396,51254.0
2021-01-20 14:00:00,96.27,96.3,96.05,96.13,59559.0,91.5491,91.5776,91.3399,91.416,59559.0
2021-01-20 14:30:00,96.11,96.27,96.07,96.08,45394.0,91.3969,91.5491,91.3589,91.3684,45394.0
2021-01-20 15:00:00,96.09,96.25,95.91,96.13,82671.0,91.3779,91.5301,91.2067,91.416,82671.0
2021-01-20 15:30:00,96.12,96.2,96.04,96.04,157573.0,91.4064,91.4825,91.3304,91.3304,157573.0
2021-01-21 09:30:00,96.15,96.64,96.0,96.35,120038.0,91.435,91.9009,91.2923,91.6252,120038.0
2021-01-21 10:00:00,96.41,96.43,95.78,95.87,35899.0,91.6822,91.7012,91.0831,91.1687,35899.0
2021-01-21 10:30:00,95.88,95.9,95.23,95.23,53073.0,91.1782,91.1972,90.5601,90.5601,53073.0
2021-01-21 11:00:00,95.24,95.57,95.16,95.23,74243.0,90.5696,90.8834,90.4935,90.5601,74243.0
2021-01-21 11:30:00,95.23,95.36,95.06,95.2,58259.0,90.5601,90.6837,90.3984,90.5316,58259.0
2021-01-21 12:00:00,95.16,95.45,95.16,95.19,47781.0,90.4935,90.7693,90.4935,90.5221,47781.0
2021-01-21 12:30:00,95.17,95.2,94.98,95.11,32020.0,90.503,90.5316,90.3223,90.446,32020.0
2021-01-21 13:00:00,95.11,95.28,94.99,95.26,31343.0,90.446,90.6076,90.3319,90.5886,31343.0
2021-01-21 13:30:00,95.27,95.27,95.09,95.2,27120.0,90.5981,90.5981,90.427,90.5316,27120.0
2021-01-21 14:00:00,95.18,95.24,95.08,95.15,34628.0,90.5125,90.5696,90.4174,90.484,34628.0
2021-01-21 14:30:00,95.17,95.19,94.98,95.01,51278.0,90.503,90.5221,90.3223,90.3509,51278.0
2021-01-21 15:00:00,95.01,95.01,94.39,94.41,163653.0,90.3509,90.3509,89.7613,89.7803,163653.0
2021-01-21 15:30:00,94.41,94.75,94.26,94.26,293971.0,89.7803,90.1036,89.6377,89.6377,293971.0
2021-01-22 09:30:00,94.0,94.27,93.36,93.62,107669.0,89.3904,89.6472,88.7818,89.029,107669.0
2021-01-22 10:00:00,93.67,93.72,92.9,92.93,95905.0,89.0766,89.1241,88.3443,88.3729,95905.0
2021-01-22 10:30:00,92.91,93.27,92.45,92.66,190293.0,88.3539,88.6962,87.9164,88.1161,190293.0
2021-01-22 11:00:00,92.67,93.0,92.61,92.86,135001.0,88.1256,88.4394,88.0686,88.3063,135001.0
2021-01-22 11:30:00,92.88,93.17,92.79,93.03,75313.0,88.3253,88.6011,88.2397,88.468,75313.0
2021-01-22 12:00:00,93.0,93.05,92.89,92.9,62226.0,88.4394,88.487,88.3348,88.3443,62226.0
2021-01-22 12:30:00,92.91,92.94,92.62,92.85,144570.0,88.3539,88.3824,88.0781,88.2968,144570.0
2021-01-22 13:00:00,92.85,93.11,92.73,92.9,108513.0,88.2968,88.5441,88.1827,88.3443,108513.0
2021-01-22 13:30:00,92.89,92.9,92.68,92.72,130835.0,88.3348,88.3443,88.1351,88.1732,130835.0
2021-01-22 14:00:00,92.72,92.94,92.64,92.83,85328.0,88.1732,88.3824,88.0971,88.2778,85328.0
2021-01-22 14:30:00,92.84,93.0,92.8,92.87,107649.0,88.2873,88.4394,88.2493,88.3158,107649.0
2021-01-22 15:00:00,92.88,92.9,92.61,92.76,114023.0,88.3253,88.3443,88.0686,88.2112,114023.0
2021-01-22 15:30:00,92.74,92.79,92.3,92.31,346563.0,88.1922,88.2397,87.7738,87.7833,346563.0
2021-01-25 09:30:00,92.27,92.65,91.57,91.78,168590.0,87.7452,88.1066,87.0796,87.2793,168590.0
2021-01-25 10:00:00,91.76,91.98,91.58,91.75,168206.0,87.2603,87.4695,87.0891,87.2507,168206.0
2021-01-25 10:30:00,91.71,92.27,91.64,91.92,110997.0,87.2127,87.7452,87.1461,87.4124,110997.0
2021-01-25 11:00:00,91.88,92.04,91.38,91.77,188154.0,87.3744,87.5265,86.8989,87.2698,188154.0
2021-01-25 11:30:00,91.78,93.09,91.74,92.7,243607.0,87.2793,88.525,87.2412,88.1542,243607.0
2021-01-25 12:00:00,92.75,93.31,92.54,93.23,115277.0,88.2017,88.7342,88.002,88.6582,115277.0
2021-01-25 12:30:00,93.2,93.59,93.0,93.02,119961.0,88.6296,89.0005,88.4394,88.4585,119961.0
2021-01-25 13:00:00,93.03,93.19,92.88,93.07,97310.0,88.468,88.6201,88.3253,88.506,97310.0
2021-01-25 13:30:00,93.04,93.27,92.9,93.01,92740.0,88.4775,88.6962,88.3443,88.449,92740.0
2021-01-25 14:00:00,93.02,93.17,92.64,92.79,72893.0,88.4585,88.6011,88.0971,88.2397,72893.0
2021-01-25 14:30:00,92.79,93.04,92.34,92.38,113010.0,88.2397,88.4775,87.8118,87.8498,113010.0
2021-01-25 15:00:00,92.36,92.5,92.15,92.22,83164.0,87.8308,87.964,87.6311,87.6977,83164.0
2021-01-25 15:30:00,92.23,92.57,92.16,92.45,312724.0,87.7072,88.0305,87.6406,87.9164,312724.0
2021-01-26 09:30:00,92.53,92.83,91.93,92.1,99486.0,87.9925,88.2778,87.4219,87.5836,99486.0
2021-01-26 10:00:00,92.1,92.21,91.77,91.97,66744.0,87.5836,87.6882,87.2698,87.46,66744.0
2021-01-26 10:30:00,91.98,92.12,91.37,91.45,140473.0,87.4695,87.6026,86.8894,86.9655,140473.0
2021-01-26 11:00:00,91.45,91.47,91.22,91.39,57484.0,86.9655,86.9845,86.7467,86.9084,57484.0
2021-01-26 11:30:00,91.38,91.78,91.14,91.78,95800.0,86.8989,87.2793,86.6707,87.2793,95800.0
2021-01-26 12:00:00,91.77,91.92,91.55,91.83,52813.0,87.2698,87.4124,87.0606,87.3268,52813.0
2021-01-26 12:30:00,91.82,91.93,91.7,91.88,31210.0,87.3173,87.4219,87.2032,87.3744,31210.0
2021-01-26 13:00:00,91.86,91.92,91.58,91.61,105279.0,87.3553,87.4124,87.0891,87.1176,105279.0
2021-01-26 13:30:00,91.6,91.69,91.52,91.59,99429.0,87.1081,87.1937,87.032,87.0986,99429.0
2021-01-26 14:00:00,91.59,91.71,91.16,91.21,129267.0,87.0986,87.2127,86.6897,86.7372,129267.0
2021-01-26 14:30:00,91.22,91.8,91.19,91.76,166181.0,86.7467,87.2983,86.7182,87.2603,166181.0
2021-01-26 15:00:00,91.76,92.05,91.71,91.9,174176.0,87.2603,87.536,87.2127,87.3934,174176.0
2021-01-26 15:30:00,91.88,91.97,91.42,91.64,381794.0,87.3744,87.46,86.9369,87.1461,381794.0
2021-01-27 09:30:00,90.79,91.33,88.02,90.45,301151.0,86.3378,86.8513,83.7037,86.0145,301151.0
2021-01-27 10:00:00,90.48,90.75,89.79,90.18,150601.0,86.043,86.2998,85.3869,85.7577,150601.0
2021-01-27 10:30:00,90.13,90.28,89.02,89.1,179483.0,85.7102,85.8528,84.6546,84.7307,179483.0
2021-01-27 11:00:00,89.18,89.3,88.38,89.23,229226.0,84.8068,84.9209,84.046,84.8543,229226.0
2021-01-27 11:30:00,89.22,89.23,87.36,87.49,331723.0,84.8448,84.8543,83.076,83.1996,331723.0
2021-01-27 12:00:00,87.42,88.24,87.28,87.86,494755.0,83.1331,83.9129,82.9999,83.5515,494755.0
2021-01-27 12:30:00,87.86,88.83,87.63,88.54,250176.0,83.5515,84.4739,83.3328,84.1982,250176.0
2021-01-27 13:00:00,88.52,88.76,88.08,88.64,323107.0,84.1791,84.4074,83.7607,84.2933,323107.0
2021-01-27 13:30:00,88.58,88.9,88.03,88.03,139246.0,84.2362,84.5405,83.7132,83.7132,139246.0
2021-01-27 14:00:00,88.11,88.21,87.18,87.38,355086.0,83.7892,83.8843,82.9048,83.095,355086.0
2021-01-27 14:30:00,87.41,87.55,86.71,87.11,202865.0,83.1236,83.2567,82.4579,82.8383,202865.0
2021-01-27 15:00:00,87.06,87.65,86.99,87.18,167718.0,82.7907,83.3518,82.7242,82.9048,167718.0
2021-01-27 15:30:00,87.18,87.55,86.85,87.04,569398.0,82.9048,83.2567,82.591,82.7717,569398.0
2021-01-28 09:30:00,87.52,88.0,86.8,87.43,426464.0,83.2282,83.6846,82.5435,83.1426,426464.0
2021-01-28 10:00:00,87.5,88.93,87.35,88.65,675000.0,83.2092,84.569,83.0665,84.3028,675000.0
2021-01-28 10:30:00,88.67,88.75,88.03,88.54,328364.0,84.3218,84.3979,83.7132,84.1982,328364.0
2021-01-28 11:00:00,88.58,88.76,88.27,88.59,250668.0,84.2362,84.4074,83.9414,84.2457,250668.0
2021-01-28 11:30:00,88.62,88.64,88.22,88.37,172993.0,84.2742,84.2933,83.8938,84.0365,172993.0
2021-01-28 12:00:00,88.39,88.53,88.15,88.37,179562.0,84.0555,84.1886,83.8273,84.0365,179562.0
2021-01-28 12:30:00,88.38,88.91,88.35,88.86,151075.0,84.046,84.55,84.0175,84.5025,151075.0
2021-01-28 13:00:00,88.86,89.16,88.48,89.15,143608.0,84.5025,84.7878,84.1411,84.7782,143608.0
2021-01-28 13:30:00,89.11,89.67,89.11,89.61,198371.0,84.7402,85.2727,84.7402,85.2157,198371.0
2021-01-28 14:00:00,89.6,89.7,88.75,89.09,174204.0,85.2062,85.3013,84.3979,84.7212,174204.0
2021-01-28 14:30:00,89.1,89.12,88.63,88.85,309739.0,84.7307,84.7497,84.2837,84.493,309739.0
2021-01-28 15:00:00,88.84,89.04,88.56,89.0,1219571.0,84.4834,84.6736,84.2172,84.6356,1219571.0
2021-01-28 15:30:00,89.0,89.1,88.4,88.5,765804.0,84.6356,84.7307,84.065,84.1601,765804.0
2021-01-29 09:30:00,88.18,89.07,87.84,88.3,268151.0,83.8558,84.7022,83.5325,83.9699,268151.0
2021-01-29 10:00:00,88.26,88.66,87.94,88.06,264427.0,83.9319,84.3123,83.6276,83.7417,264427.0
2021-01-29 10:30:00,88.12,88.33,87.47,87.84,118845.0,83.7988,83.9985,83.1806,83.5325,118845.0
2021-01-29 11:00:00,87.82,87.83,87.19,87.21,298131.0,83.5135,83.523,82.9144,82.9334,298131.0
2021-01-29 11:30:00,87.19,87.54,87.15,87.42,154081.0,82.9144,83.2472,82.8763,83.1331,154081.0
2021-01-29 12:00:00,87.41,87.58,87.21,87.22,119599.0,83.1236,83.2852,82.9334,82.9429,119599.0
2021-01-29 12:30:00,87.19,87.53,87.01,87.04,185533.0,82.9144,83.2377,82.7432,82.7717,185533.0
2021-01-29 13:00:00,87.07,87.34,86.72,87.32,259394.0,82.8002,83.057,82.4674,83.038,259394.0
2021-01-29 13:30:00,87.3,87.38,87.07,87.36,119195.0,83.019,83.095,82.8002,83.076,119195.0
2021-01-29 14:00:00,87.34,87.72,87.34,87.65,114009.0,83.057,83.4184,83.057,83.3518,114009.0
2021-01-29 14:30:00,87.63,87.97,87.5,87.84,150402.0,83.3328,83.6561,83.2092,83.5325,150402.0
2021-01-29 15:00:00,87.84,88.09,87.61,87.67,234738.0,83.5325,83.7702,83.3138,83.3708,234738.0
2021-01-29 15:30:00,87.67,87.88,87.15,87.15,726703.0,83.3708,83.5705,82.8763,82.8763,726703.0
2021-02-01 09:30:00,87.49,88.12,86.01,86.02,256799.0,83.1996,83.7988,81.7922,81.8017,256799.0
2021-02-01 10:00:00,86.04,86.66,85.86,86.36,128400.0,81.8208,82.4103,81.6496,82.1251,128400.0
2021-02-01 10:30:00,86.31,86.4,85.62,85.68,173954.0,82.0775,82.1631,81.4213,81.4784,173954.0
2021-02-01 11:00:00,85.67,86.32,85.66,86.2,103206.0,81.4689,82.087,81.4594,81.9729,103206.0
2021-02-01 11:30:00,86.21,86.61,86.05,86.1,299147.0,81.9824,82.3628,81.8303,81.8778,299147.0
2021-02-01 12:00:00,86.1,86.39,85.79,85.84,326468.0,81.8778,82.1536,81.583,81.6306,326468.0
2021-02-01 12:30:00,85.85,86.52,85.69,86.41,1323499.0,81.6401,82.2772,81.4879,82.1726,1323499.0
2021-02-01 13:00:00,86.41,86.56,85.93,85.97,123679.0,82.1726,82.3153,81.7161,81.7542,123679.0
2021-02-01 13:30:00,85.97,86.02,85.47,85.98,213356.0,81.7542,81.8017,81.2787,81.7637,213356.0
2021-02-01 14:00:00,85.97,86.14,85.74,85.95,246168.0,81.7542,81.9158,81.5355,81.7352,246168.0
2021-02-01 14:30:00,85.96,86.45,85.94,86.04,137896.0,81.7447,82.2106,81.7257,81.8208,137896.0
2021-02-01 15:00:00,86.04,86.26,85.81,86.17,186023.0,81.8208,82.03,81.602,81.9444,186023.0
2021-02-01 15:30:00,86.17,86.38,85.92,86.18,454136.0,81.9444,82.1441,81.7066,81.9539,454136.0
2021-02-02 09:30:00,86.94,87.45,86.55,87.26,156230.0,82.6766,83.1616,82.3057,82.9809,156230.0
2021-02-02 10:00:00,87.19,87.86,87.05,87.56,130295.0,82.9144,83.5515,82.7812,83.2662,130295.0
2021-02-02 10:30:00,87.54,87.72,87.13,87.59,129901.0,83.2472,83.4184,82.8573,83.2947,129901.0
2021-02-02 11:00:00,87.62,88.08,87.57,88.08,195672.0,83.3233,83.7607,83.2757,83.7607,195672.0
2021-02-02 11:30:00,88.13,88.27,87.45,87.53,178201.0,83.8083,83.9414,83.1616,83.2377,178201.0
2021-02-02 12:00:00,87.55,87.82,87.29,87.43,100464.0,83.2567,83.5135,83.0095,83.1426,100464.0
2021-02-02 12:30:00,87.45,87.47,87.28,87.39,76485.0,83.1616,83.1806,82.9999,83.1045,76485.0
2021-02-02 13:00:00,87.44,87.44,87.03,87.31,103081.0,83.1521,83.1521,82.7622,83.0285,103081.0
2021-02-02 13:30:00,87.33,87.33,86.86,87.21,163690.0,83.0475,83.0475,82.6005,82.9334,163690.0
2021-02-02 14:00:00,87.24,87.27,87.07,87.22,98085.0,82.9619,82.9904,82.8002,82.9429,98085.0
2021-02-02 14:30:00,87.22,87.35,87.06,87.06,143438.0,82.9429,83.0665,82.7907,82.7907,143438.0
2021-02-02 15:00:00,87.06,87.16,86.88,87.0,145390.0,82.7907,82.8858,82.6196,82.7337,145390.0
2021-02-02 15:30:00,86.99,87.25,86.74,86.74,495248.0,82.7242,82.9714,82.4864,82.4864,495248.0
2021-02-03 09:30:00,86.17,86.75,85.88,86.65,242863.0,81.9444,82.4959,81.6686,82.4008,242863.0
2021-02-03 10:00:00,86.6,87.05,86.53,86.67,203431.0,82.3533,82.7812,82.2867,82.4199,203431.0
2021-02-03 10:30:00,86.65,86.8,86.45,86.55,56349.0,82.4008,82.5435,82.2106,82.3057,56349.0
2021-02-03 11:00:00,86.52,87.05,86.5,87.0,171169.0,82.2772,82.7812,82.2582,82.7337,171169.0
2021-02-03 11:30:00,87.0,87.03,86.78,86.81,92198.0,82.7337,82.7622,82.5245,82.553,92198.0
2021-02-03 12:00:00,86.81,87.09,86.7,86.75,183943.0,82.553,82.8193,82.4484,82.4959,183943.0
2021-02-03 12:30:00,86.76,86.79,86.52,86.62,64104.0,82.5054,82.534,82.2772,82.3723,64104.0
2021-02-03 13:00:00,86.6,86.87,86.58,86.71,102285.0,82.3533,82.61,82.3343,82.4579,102285.0
2021-02-03 13:30:00,86.72,86.97,86.69,86.81,77365.0,82.4674,82.7051,82.4389,82.553,77365.0
2021-02-03 14:00:00,86.82,87.0,86.79,86.84,76315.0,82.5625,82.7337,82.534,82.5815,76315.0
2021-02-03 14:30:00,86.84,86.95,86.58,86.71,120745.0,82.5815,82.6861,82.3343,82.4579,120745.0
2021-02-03 15:00:00,86.72,87.09,86.59,87.04,162121.0,82.4674,82.8193,82.3438,82.7717,162121.0
2021-02-03 15:30:00,87.05,87.08,86.87,86.96,321138.0,82.7812,82.8098,82.61,82.6956,321138.0
2021-02-04 09:30:00,86.95,87.98,86.31,87.91,289717.0,82.6861,83.6656,82.0775,83.599,289717.0
2021-02-04 10:00:00,87.91,88.05,87.24,87.28,186674.0,83.599,83.7322,82.9619,82.9999,186674.0
2021-02-04 10:30:00,87.25,87.47,87.1,87.19,100332.0,82.9714,83.1806,82.8288,82.9144,100332.0
2021-02-04 11:00:00,87.19,87.77,87.15,87.21,156305.0,82.9144,83.4659,82.8763,82.9334,156305.0
2021-02-04 11:30:00,87.24,87.59,87.13,87.36,325866.0,82.9619,83.2947,82.8573,83.076,325866.0
2021-02-04 12:00:00,87.37,87.76,87.25,87.61,165803.0,83.0855,83.4564,82.9714,83.3138,165803.0
2021-02-04 12:30:00,87.59,87.62,87.39,87.45,58423.0,83.2947,83.3233,83.1045,83.1616,58423.0
2021-02-04 13:00:00,87.45,87.83,87.45,87.7,84146.0,83.1616,83.523,83.1616,83.3993,84146.0
2021-02-04 13:30:00,87.68,88.14,87.64,88.02,107574.0,83.3803,83.8178,83.3423,83.7037,107574.0
2021-02-04 14:00:00,88.0,88.05,87.76,87.81,80394.0,83.6846,83.7322,83.4564,83.504,80394.0
2021-02-04 14:30:00,87.81,87.95,87.73,87.8,92763.0,83.504,83.6371,83.4279,83.4944,92763.0
2021-02-04 15:00:00,87.78,87.81,87.5,87.7,140781.0,83.4754,83.504,83.2092,83.3993,140781.0
2021-02-04 15:30:00,87.71,88.22,87.64,88.15,539546.0,83.4089,83.8938,83.3423,83.8273,539546.0
2021-02-05 09:30:00,88.33,88.95,88.17,88.51,119286.0,83.9985,84.588,83.8463,84.1696,119286.0
2021-02-05 10:00:00,88.53,88.68,88.15,88.41,123338.0,84.1886,84.3313,83.8273,84.0745,123338.0
2021-02-05 10:30:00,88.4,88.69,88.26,88.62,109185.0,84.065,84.3408,83.9319,84.2742,109185.0
2021-02-05 11:00:00,88.62,88.65,87.94,88.24,154454.0,84.2742,84.3028,83.6276,83.9129,154454.0
2021-02-05 11:30:00,88.29,88.34,87.79,87.89,74936.0,83.9604,84.008,83.4849,83.58,74936.0
2021-02-05 12:00:00,87.88,88.21,87.77,88.0,50578.0,83.5705,83.8843,83.4659,83.6846,50578.0
2021-02-05 12:30:00,87.99,88.21,87.87,88.14,69492.0,83.6751,83.8843,83.561,83.8178,69492.0
2021-02-05 13:00:00,88.11,88.25,87.97,88.21,84041.0,83.7892,83.9224,83.6561,83.8843,84041.0
2021-02-05 13:30:00,88.22,88.23,87.92,88.01,47973.0,83.8938,83.9034,83.6086,83.6941,47973.0
2021-02-05 14:00:00,88.01,88.1,87.92,88.07,97197.0,83.6941,83.7797,83.6086,83.7512,97197.0
2021-02-05 14:30:00,88.07,88.1,87.7,87.74,81784.0,83.7512,83.7797,83.3993,83.4374,81784.0
2021-02-05 15:00:00,87.73,87.99,87.64,87.89,52119.0,83.4279,83.6751,83.3423,83.58,52119.0
2021-02-05 15:30:00,87.89,87.95,87.45,87.47,258077.0,83.58,83.6371,83.1616,83.1806,258077.0
2021-02-08 09:30:00,87.92,88.02,87.43,87.56,216596.0,83.6086,83.7037,83.1426,83.2662,216596.0
2021-02-08 10:00:00,87.54,87.73,87.11,87.51,96733.0,83.2472,83.4279,82.8383,83.2187,96733.0
2021-02-08 10:30:00,87.51,87.63,87.23,87.52,158095.0,83.2187,83.3328,82.9524,83.2282,158095.0
2021-02-08 11:00:00,87.5,87.53,87.13,87.35,147891.0,83.2092,83.2377,82.8573,83.0665,147891.0
2021-02-08 11:30:00,87.35,87.53,87.11,87.13,64757.0,83.0665,83.2377,82.8383,82.8573,64757.0
2021-02-08 12:00:00,87.11,87.16,86.72,86.77,95215.0,82.8383,82.8858,82.4674,82.515,95215.0
2021-02-08 12:30:00,86.77,86.91,86.7,86.87,52866.0,82.515,82.6481,82.4484,82.61,52866.0
2021-02-08 13:00:00,86.87,86.9,86.59,86.65,65029.0,82.61,82.6386,82.3438,82.4008,65029.0
2021-02-08 13:30:00,86.66,86.86,86.59,86.68,66311.0,82.4103,82.6005,82.3438,82.4294,66311.0
2021-02-08 14:00:00,86.66,86.71,86.3,86.37,139753.0,82.4103,82.4579,82.068,82.1346,139753.0
2021-02-08 14:30:00,86.38,86.51,86.26,86.31,96198.0,82.1441,82.2677,82.03,82.0775,96198.0
2021-02-08 15:00:00,86.3,86.52,86.18,86.31,194531.0,82.068,82.2772,81.9539,82.0775,194531.0
2021-02-08 15:30:00,86.31,86.32,85.9,86.12,945724.0,82.0775,82.087,81.6876,81.8968,945724.0
2021-02-09 09:30:00,86.21,86.86,85.79,85.87,125843.0,81.9824,82.6005,81.583,81.6591,125843.0
2021-02-09 10:00:00,85.87,85.89,85.36,85.53,660214.0,81.6591,81.6781,81.1741,81.3358,660214.0
2021-02-09 10:30:00,85.55,85.63,85.33,85.43,104229.0,81.3548,81.4309,81.1456,81.2407,104229.0
2021-02-09 11:00:00,85.42,85.63,85.34,85.5,202703.0,81.2312,81.4309,81.1551,81.3072,202703.0
2021-02-09 11:30:00,85.53,85.64,85.46,85.6,185849.0,81.3358,81.4404,81.2692,81.4023,185849.0
2021-02-09 12:00:00,85.6,86.55,85.6,86.2,172871.0,81.4023,82.3057,81.4023,81.9729,172871.0
2021-02-09 12:30:00,86.25,86.46,86.03,86.27,117065.0,82.0205,82.2202,81.8112,82.0395,117065.0
2021-02-09 13:00:00,86.29,86.29,86.1,86.2,88197.0,82.0585,82.0585,81.8778,81.9729,88197.0
2021-02-09 13:30:00,86.17,86.35,86.12,86.15,119734.0,81.9444,82.1155,81.8968,81.9254,119734.0
2021-02-09 14:00:00,86.13,86.35,86.03,86.26,253822.0,81.9063,82.1155,81.8112,82.03,253822.0
2021-02-09 14:30:00,86.26,86.54,86.26,86.48,244095.0,82.03,82.2962,82.03,82.2392,244095.0
2021-02-09 15:00:00,86.48,86.52,86.19,86.24,165986.0,82.2392,82.2772,81.9634,82.0109,165986.0
2021-02-09 15:30:00,86.23,86.64,86.19,86.26,512011.0,82.0014,82.3913,81.9634,82.03,512011.0
2021-02-10 09:30:00,86.79,86.97,85.9,86.37,216094.0,82.534,82.7051,81.6876,82.1346,216094.0
2021-02-10 10:00:00,86.39,86.66,85.75,85.79,281407.0,82.1536,82.4103,81.545,81.583,281407.0
2021-02-10 10:30:00,85.78,85.93,85.38,85.88,195934.0,81.5735,81.7161,81.1931,81.6686,195934.0
2021-02-10 11:00:00,85.86,86.24,85.76,86.05,163411.0,81.6496,82.0109,81.5545,81.8303,163411.0
2021-02-10 11:30:00,86.05,86.05,85.62,85.63,115442.0,81.8303,81.8303,81.4213,81.4309,115442.0
2021-02-10 12:00:00,85.62,85.62,85.04,85.11,148230.0,81.4213,81.4213,80.8698,80.9364,148230.0
2021-02-10 12:30:00,85.13,85.58,85.08,85.44,118521.0,80.9554,81.3833,80.9078,81.2502,118521.0
2021-02-10 13:00:00,85.41,85.69,85.37,85.63,83089.0,81.2216,81.4879,81.1836,81.4309,83089.0
2021-02-10 13:30:00,85.63,85.92,85.63,85.85,93734.0,81.4309,81.7066,81.4309,81.6401,93734.0
2021-02-10 14:00:00,85.86,85.98,85.54,85.64,97895.0,81.6496,81.7637,81.3453,81.4404,97895.0
2021-02-10 14:30:00,85.65,85.79,85.5,85.67,144401.0,81.4499,81.583,81.3072,81.4689,144401.0
2021-02-10 15:00:00,85.66,85.7,85.41,85.62,150722.0,81.4594,81.4974,81.2216,81.4213,150722.0
2021-02-10 15:30:00,85.62,85.75,85.43,85.53,363033.0,81.4213,81.545,81.2407,81.3358,363033.0
2021-02-11 09:30:00,85.61,86.72,85.13,86.23,229059.0,81.4118,82.4674,80.9554,82.0014,229059.0
2021-02-11 10:00:00,86.23,86.4,85.98,86.35,107120.0,82.0014,82.1631,81.7637,82.1155,107120.0
2021-02-11 10:30:00,86.36,86.48,85.72,85.8,86833.0,82.1251,82.2392,81.5164,81.5925,86833.0
2021-02-11 11:00:00,85.83,85.95,85.53,85.71,87407.0,81.621,81.7352,81.3358,81.5069,87407.0
2021-02-11 11:30:00,85.74,85.99,85.62,85.83,84871.0,81.5355,81.7732,81.4213,81.621,84871.0
2021-02-11 12:00:00,85.81,85.91,85.72,85.89,68003.0,81.602,81.6971,81.5164,81.6781,68003.0
2021-02-11 12:30:00,85.87,85.97,85.63,85.75,71389.0,81.6591,81.7542,81.4309,81.545,71389.0
2021-02-11 13:00:00,85.76,86.06,85.75,86.03,71534.0,81.5545,81.8398,81.545,81.8112,71534.0
2021-02-11 13:30:00,86.03,86.15,85.93,86.06,68425.0,81.8112,81.9254,81.7161,81.8398,68425.0
2021-02-11 14:00:00,86.05,86.35,85.86,86.33,109408.0,81.8303,82.1155,81.6496,82.0965,109408.0
2021-02-11 14:30:00,86.31,86.58,86.15,86.49,97554.0,82.0775,82.3343,81.9254,82.2487,97554.0
2021-02-11 15:00:00,86.49,86.75,86.42,86.61,119890.0,82.2487,82.4959,82.1821,82.3628,119890.0
2021-02-11 15:30:00,86.62,86.65,86.34,86.38,335072.0,82.3723,82.4008,82.106,82.1441,335072.0
2021-02-12 09:30:00,86.0,86.53,86.0,86.3,163444.0,81.7827,82.2867,81.7827,82.068,163444.0
2021-02-12 10:00:00,86.3,86.5,86.21,86.29,71593.0,82.068,82.2582,81.9824,82.0585,71593.0
2021-02-12 10:30:00,86.27,86.62,86.14,86.29,58563.0,82.0395,82.3723,81.9158,82.0585,58563.0
2021-02-12 11:00:00,86.3,86.39,86.02,86.15,67440.0,82.068,82.1536,81.8017,81.9254,67440.0
2021-02-12 11:30:00,86.15,86.18,85.91,86.1,72245.0,81.9254,81.9539,81.6971,81.8778,72245.0
2021-02-12 12:00:00,86.08,86.12,85.86,85.94,62079.0,81.8588,81.8968,81.6496,81.7257,62079.0
2021-02-12 12:30:00,85.94,86.06,85.84,85.86,61156.0,81.7257,81.8398,81.6306,81.6496,61156.0
2021-02-12 13:00:00,85.84,86.17,85.82,86.06,65076.0,81.6306,81.9444,81.6115,81.8398,65076.0
2021-02-12 13:30:00,86.07,86.17,85.79,85.9,102898.0,81.8493,81.9444,81.583,81.6876,102898.0
2021-02-12 14:00:00,85.89,85.93,85.75,85.93,59455.0,81.6781,81.7161,81.545,81.7161,59455.0
2021-02-12 14:30:00,85.93,86.23,85.87,86.23,82534.0,81.7161,82.0014,81.6591,82.0014,82534.0
2021-02-12 15:00:00,86.22,86.31,86.14,86.19,58549.0,81.9919,82.0775,81.9158,81.9634,58549.0
2021-02-12 15:30:00,86.18,86.3,85.89,86.28,361832.0,81.9539,82.068,81.6781,82.049,361832.0
2021-02-16 09:30:00,86.5,87.16,85.8,85.94,256997.0,82.2582,82.8858,81.5925,81.7257,256997.0
2021-02-16 10:00:00,85.95,86.28,85.6,85.83,178278.0,81.7352,82.049,81.4023,81.621,178278.0
2021-02-16 10:30:00,85.84,86.04,85.43,85.86,164078.0,81.6306,81.8208,81.2407,81.6496,164078.0
2021-02-16 11:00:00,85.89,85.93,85.57,85.74,151740.0,81.6781,81.7161,81.3738,81.5355,151740.0
2021-02-16 11:30:00,85.73,86.02,85.6,85.95,112405.0,81.526,81.8017,81.4023,81.7352,112405.0
2021-02-16 12:00:00,85.93,86.08,85.74,85.79,96202.0,81.7161,81.8588,81.5355,81.583,96202.0
2021-02-16 12:30:00,85.78,85.79,85.21,85.22,109377.0,81.5735,81.583,81.0315,81.041,109377.0
2021-02-16 13:00:00,85.2,85.48,85.18,85.41,176401.0,81.0219,81.2882,81.0029,81.2216,176401.0
2021-02-16 13:30:00,85.39,85.45,85.25,85.29,83064.0,81.2026,81.2597,81.0695,81.1075,83064.0
2021-02-16 14:00:00,85.28,85.38,85.13,85.36,104202.0,81.098,81.1931,80.9554,81.1741,104202.0
2021-02-16 14:30:00,85.34,85.37,85.05,85.16,135648.0,81.1551,81.1836,80.8793,80.9839,135648.0
2021-02-16 15:00:00,85.17,85.36,84.89,85.33,270599.0,80.9934,81.1741,80.7271,81.1456,270599.0
2021-02-16 15:30:00,85.32,85.35,85.01,85.2,509938.0,81.1361,81.1646,80.8413,81.0219,509938.0
2021-02-17 09:30:00,85.08,86.43,85.08,85.64,538778.0,80.9078,82.1916,80.9078,81.4404,538778.0
2021-02-17 10:00:00,85.62,85.87,85.29,85.51,241611.0,81.4213,81.6591,81.1075,81.3167,241611.0
2021-02-17 10:30:00,85.52,85.73,85.31,85.5,324440.0,81.3263,81.526,81.1265,81.3072,324440.0
2021-02-17 11:00:00,85.49,85.9,85.35,85.75,159449.0,81.2977,81.6876,81.1646,81.545,159449.0
2021-02-17 11:30:00,85.77,86.34,85.75,86.16,173803.0,81.564,82.106,81.545,81.9349,173803.0
2021-02-17 12:00:00,86.18,86.21,85.92,86.06,157769.0,81.9539,81.9824,81.7066,81.8398,157769.0
2021-02-17 12:30:00,86.05,86.09,85.73,85.74,107468.0,81.8303,81.8683,81.526,81.5355,107468.0
2021-02-17 13:00:00,85.75,85.84,85.52,85.57,131650.0,81.545,81.6306,81.3263,81.3738,131650.0
2021-02-17 13:30:00,85.56,85.7,85.5,85.58,165124.0,81.3643,81.4974,81.3072,81.3833,165124.0
2021-02-17 14:00:00,85.58,85.92,85.5,85.88,250836.0,81.3833,81.7066,81.3072,81.6686,250836.0
2021-02-17 14:30:00,85.9,86.2,85.8,86.03,305163.0,81.6876,81.9729,81.5925,81.8112,305163.0
2021-02-17 15:00:00,86.03,86.15,85.93,85.95,121726.0,81.8112,81.9254,81.7161,81.7352,121726.0
2021-02-17 15:30:00,85.96,86.31,85.86,86.3,393498.0,81.7447,82.0775,81.6496,82.068,393498.0
2021-02-18 09:30:00,86.28,86.93,86.01,86.66,288890.0,82.049,82.6671,81.7922,82.4103,288890.0
2021-02-18 10:00:00,86.71,87.52,86.64,87.2,146370.0,82.4579,83.2282,82.3913,82.9239,146370.0
2021-02-18 10:30:00,87.2,87.82,87.17,87.76,211351.0,82.9239,83.5135,82.8953,83.4564,211351.0
2021-02-18 11:00:00,87.78,87.82,87.49,87.73,120966.0,83.4754,83.5135,83.1996,83.4279,120966.0
2021-02-18 11:30:00,87.73,87.73,87.2,87.67,144470.0,83.4279,83.4279,82.9239,83.3708,144470.0
2021-02-18 12:00:00,87.69,87.72,87.51,87.63,96908.0,83.3898,83.4184,83.2187,83.3328,96908.0
2021-02-18 12:30:00,87.64,88.01,87.58,87.99,92201.0,83.3423,83.6941,83.2852,83.6751,92201.0
2021-02-18 13:00:00,88.0,88.28,87.96,88.21,98296.0,83.6846,83.9509,83.6466,83.8843,98296.0
2021-02-18 13:30:00,88.23,88.44,88.14,88.24,111256.0,83.9034,84.1031,83.8178,83.9129,111256.0
2021-02-18 14:00:00,88.25,88.41,88.02,88.19,132111.0,83.9224,84.0745,83.7037,83.8653,132111.0
2021-02-18 14:30:00,88.19,88.4,88.14,88.33,107364.0,83.8653,84.065,83.8178,83.9985,107364.0
2021-02-18 15:00:00,88.33,88.42,88.26,88.33,124997.0,83.9985,84.084,83.9319,83.9985,124997.0
2021-02-18 15:30:00,88.33,88.52,88.02,88.1,433982.0,83.9985,84.1791,83.7037,83.7797,433982.0
2021-02-19 09:30:00,88.45,88.72,87.73,88.49,271626.0,84.1126,84.3693,83.4279,84.1506,271626.0
2021-02-19 10:00:00,88.5,88.67,87.93,88.07,117408.0,84.1601,84.3218,83.6181,83.7512,117408.0
2021-02-19 10:30:00,88.11,88.16,87.65,87.71,105516.0,83.7892,83.8368,83.3518,83.4089,105516.0
2021-02-19 11:00:00,87.71,87.91,87.55,87.86,105587.0,83.4089,83.599,83.2567,83.5515,105587.0
2021-02-19 11:30:00,87.87,88.25,87.74,88.15,86517.0,83.561,83.9224,83.4374,83.8273,86517.0
2021-02-19 12:00:00,88.15,88.22,87.95,88.09,75876.0,83.8273,83.8938,83.6371,83.7702,75876.0
2021-02-19 12:30:00,88.09,88.32,88.03,88.25,54091.0,83.7702,83.9889,83.7132,83.9224,54091.0
2021-02-19 13:00:00,88.23,88.28,87.7,87.71,76025.0,83.9034,83.9509,83.3993,83.4089,76025.0
2021-02-19 13:30:00,87.7,87.88,87.6,87.71,90259.0,83.3993,83.5705,83.3043,83.4089,90259.0
2021-02-19 14:00:00,87.71,87.85,87.42,87.45,89918.0,83.4089,83.542,83.1331,83.1616,89918.0
2021-02-19 14:30:00,87.44,87.52,87.16,87.34,117331.0,83.1521,83.2282,82.8858,83.057,117331.0
2021-02-19 15:00:00,87.35,87.75,87.2,87.32,207937.0,83.0665,83.4469,82.9239,83.038,207937.0
2021-02-19 15:30:00,87.31,87.46,87.04,87.06,354418.0,83.0285,83.1711,82.7717,82.7907,354418.0
2021-02-22 09:30:00,87.0,87.11,86.43,86.6,132339.0,82.7337,82.8383,82.1916,82.3533,132339.0
2021-02-22 10:00:00,86.6,86.9,86.6,86.9,81528.0,82.3533,82.6386,82.3533,82.6386,81528.0
2021-02-22 10:30:00,86.91,87.2,86.64,86.75,83658.0,82.6481,82.9239,82.3913,82.4959,83658.0
2021-02-22 11:00:00,86.75,86.85,86.47,86.52,66013.0,82.4959,82.591,82.2297,82.2772,66013.0
2021-02-22 11:30:00,86.52,86.81,86.46,86.78,53832.0,82.2772,82.553,82.2202,82.5245,53832.0
2021-02-22 12:00:00,86.78,87.26,86.78,87.24,93797.0,82.5245,82.9809,82.5245,82.9619,93797.0
2021-02-22 12:30:00,87.26,87.53,87.22,87.35,127143.0,82.9809,83.2377,82.9429,83.0665,127143.0
2021-02-22 13:00:00,87.33,87.47,87.13,87.25,61665.0,83.0475,83.1806,82.8573,82.9714,61665.0
2021-02-22 13:30:00,87.25,87.43,87.22,87.29,59557.0,82.9714,83.1426,82.9429,83.0095,59557.0
2021-02-22 14:00:00,87.31,87.71,87.28,87.67,137480.0,83.0285,83.4089,82.9999,83.3708,137480.0
2021-02-22 14:30:00,87.69,87.78,87.4,87.42,73860.0,83.3898,83.4754,83.1141,83.1331,73860.0
2021-02-22 15:00:00,87.42,87.58,87.36,87.56,94701.0,83.1331,83.2852,83.076,83.2662,94701.0
2021-02-22 15:30:00,87.55,88.11,87.48,87.79,400184.0,83.2567,83.7892,83.1901,83.4849,400184.0
2021-02-23 09:30:00,88.44,89.54,88.0,88.65,253658.0,84.1031,85.1491,83.6846,84.3028,253658.0
2021-02-23 10:00:00,88.65,88.79,88.25,88.4,351232.0,84.3028,84.4359,83.9224,84.065,351232.0
2021-02-23 10:30:00,88.38,88.75,88.35,88.75,130648.0,84.046,84.3979,84.0175,84.3979,130648.0
2021-02-23 11:00:00,88.76,89.57,88.71,89.56,162332.0,84.4074,85.1776,84.3598,85.1681,162332.0
2021-02-23 11:30:00,89.55,89.81,89.49,89.53,200210.0,85.1586,85.4059,85.1016,85.1396,200210.0
2021-02-23 12:00:00,89.48,89.81,89.35,89.72,138762.0,85.0921,85.4059,84.9684,85.3203,138762.0
2021-02-23 12:30:00,89.71,90.17,89.69,90.06,139370.0,85.3108,85.7482,85.2918,85.6436,139370.0
2021-02-23 13:00:00,90.04,90.15,89.92,90.03,119842.0,85.6246,85.7292,85.5105,85.6151,119842.0
2021-02-23 13:30:00,90.02,90.4,89.97,90.07,154351.0,85.6056,85.9669,85.558,85.6531,154351.0
2021-02-23 14:00:00,90.05,90.17,89.88,89.98,125406.0,85.6341,85.7482,85.4724,85.5675,125406.0
2021-02-23 14:30:00,89.97,90.49,89.86,90.39,150316.0,85.558,86.0525,85.4534,85.9574,150316.0
2021-02-23 15:00:00,90.41,90.43,89.79,89.86,257391.0,85.9765,85.9955,85.3869,85.4534,257391.0
2021-02-23 15:30:00,89.85,90.04,89.72,89.75,696982.0,85.4439,85.6246,85.3203,85.3488,696982.0
2021-02-24 09:30:00,89.75,90.65,89.4,90.54,135527.0,85.3488,86.2047,85.016,86.1001,135527.0
2021-02-24 10:00:00,90.59,91.0,90.47,90.5,129859.0,86.1476,86.5375,86.0335,86.062,129859.0
2021-02-24 10:30:00,90.56,90.84,90.36,90.75,128822.0,86.1191,86.3854,85.9289,86.2998,128822.0
2021-02-24 11:00:00,90.73,90.83,90.35,90.53,98409.0,86.2808,86.3759,85.9194,86.0906,98409.0
2021-02-24 11:30:00,90.55,90.6,90.11,90.12,60211.0,86.1096,86.1571,85.6912,85.7007,60211.0
2021-02-24 12:00:00,90.11,90.15,89.77,89.78,84639.0,85.6912,85.7292,85.3678,85.3773,84639.0
2021-02-24 12:30:00,89.81,90.0,89.74,89.92,70042.0,85.4059,85.5866,85.3393,85.5105,70042.0
2021-02-24 13:00:00,89.91,90.09,89.59,89.68,139175.0,85.501,85.6721,85.1967,85.2823,139175.0
2021-02-24 13:30:00,89.68,89.89,89.18,89.19,166014.0,85.2823,85.482,84.8068,84.8163,166014.0
2021-02-24 14:00:00,89.23,89.34,88.8,88.9,184600.0,84.8543,84.9589,84.4454,84.5405,184600.0
2021-02-24 14:30:00,88.9,88.91,88.61,88.63,129858.0,84.5405,84.55,84.2647,84.2837,129858.0
2021-02-24 15:00:00,88.61,88.74,88.09,88.2,277519.0,84.2647,84.3883,83.7702,83.8748,277519.0
2021-02-24 15:30:00,88.19,88.2,87.73,87.74,897214.0,83.8653,83.8748,83.4279,83.4374,897214.0
2021-02-25 09:30:00,87.74,88.14,87.38,88.0,178790.0,83.4374,83.8178,83.095,83.6846,178790.0
2021-02-25 10:00:00,87.97,88.05,87.2,87.32,175178.0,83.6561,83.7322,82.9239,83.038,175178.0
2021-02-25 10:30:00,87.31,87.34,86.7,86.95,248569.0,83.0285,83.057,82.4484,82.6861,248569.0
2021-02-25 11:00:00,86.92,87.52,86.63,87.35,599151.0,82.6576,83.2282,82.3818,83.0665,599151.0
2021-02-25 11:30:00,87.35,87.88,87.22,87.77,128552.0,83.0665,83.5705,82.9429,83.4659,128552.0
2021-02-25 12:00:00,87.73,88.64,87.72,88.5,178187.0,83.4279,84.2933,83.4184,84.1601,178187.0
2021-02-25 12:30:00,88.5,88.5,87.46,87.51,83910.0,84.1601,84.1601,83.1711,83.2187,83910.0
2021-02-25 13:00:00,87.52,87.93,87.39,87.8,68547.0,83.2282,83.6181,83.1045,83.4944,68547.0
2021-02-25 13:30:00,87.8,87.8,87.2,87.26,62773.0,83.4944,83.4944,82.9239,82.9809,62773.0
2021-02-25 14:00:00,87.28,87.66,87.22,87.53,60891.0,82.9999,83.3613,82.9429,83.2377,60891.0
2021-02-25 14:30:00,87.52,87.53,87.28,87.36,66075.0,83.2282,83.2377,82.9999,83.076,66075.0
2021-02-25 15:00:00,87.35,87.59,87.23,87.23,115681.0,83.0665,83.2947,82.9524,82.9524,115681.0
2021-02-25 15:30:00,87.23,87.4,86.94,87.14,536462.0,82.9524,83.1141,82.6766,82.8668,536462.0
2021-02-26 09:30:00,87.61,87.68,86.53,86.65,173369.0,83.3138,83.3803,82.2867,82.4008,173369.0
2021-02-26 10:00:00,86.53,86.68,86.08,86.16,115827.0,82.2867,82.4294,81.8588,81.9349,115827.0
2021-02-26 10:30:00,86.21,86.78,86.15,86.23,103043.0,81.9824,82.5245,81.9254,82.0014,103043.0
2021-02-26 11:00:00,86.25,86.55,85.78,85.86,107831.0,82.0205,82.3057,81.5735,81.6496,107831.0
2021-02-26 11:30:00,85.87,86.38,85.83,85.98,72551.0,81.6591,82.1441,81.621,81.7637,72551.0
2021-02-26 12:00:00,85.98,86.32,85.81,86.08,319394.0,81.7637,82.087,81.602,81.8588,319394.0
2021-02-26 12:30:00,86.15,86.35,85.9,86.21,726291.0,81.9254,82.1155,81.6876,81.9824,726291.0
2021-02-26 13:00:00,86.2,86.2,85.74,85.81,91422.0,81.9729,81.9729,81.5355,81.602,91422.0
2021-02-26 13:30:00,85.83,85.96,85.5,85.66,80873.0,81.621,81.7447,81.3072,81.4594,80873.0
2021-02-26 14:00:00,85.69,86.22,85.67,86.22,143159.0,81.4879,81.9919,81.4689,81.9919,143159.0
2021-02-26 14:30:00,86.2,86.52,86.04,86.4,237364.0,81.9729,82.2772,81.8208,82.1631,237364.0
2021-02-26 15:00:00,86.4,86.64,85.86,86.0,322393.0,82.1631,82.3913,81.6496,81.7827,322393.0
2021-02-26 15:30:00,85.99,86.39,85.92,85.94,539491.0,81.7732,82.1536,81.7066,81.7257,539491.0
2021-03-01 09:30:00,86.48,87.32,86.48,86.89,227270.0,82.2392,83.038,82.2392,82.6291,227270.0
2021-03-01 10:00:00,86.96,87.66,86.87,87.55,78649.0,82.6956,83.3613,82.61,83.2567,78649.0
2021-03-01 10:30:00,87.53,88.01,87.44,87.98,132370.0,83.2377,83.6941,83.1521,83.6656,132370.0
2021-03-01 11:00:00,87.92,88.03,87.78,87.79,89241.0,83.6086,83.7132,83.4754,83.4849,89241.0
2021-03-01 11:30:00,87.81,88.08,87.8,87.89,70399.0,83.504,83.7607,83.4944,83.58,70399.0
2021-03-01 12:00:00,87.91,88.15,87.86,88.0,103875.0,83.599,83.8273,83.5515,83.6846,103875.0
2021-03-01 12:30:00,87.99,88.05,87.81,88.03,54858.0,83.6751,83.7322,83.504,83.7132,54858.0
2021-03-01 13:00:00,88.03,88.07,87.8,87.98,68462.0,83.7132,83.7512,83.4944,83.6656,68462.0
2021-03-01 13:30:00,88.0,88.24,87.89,87.91,46401.0,83.6846,83.9129,83.58,83.599,46401.0
2021-03-01 14:00:00,87.92,88.25,87.87,87.99,122001.0,83.6086,83.9224,83.561,83.6751,122001.0
2021-03-01 14:30:00,87.99,88.25,87.97,88.04,57102.0,83.6751,83.9224,83.6561,83.7227,57102.0
2021-03-01 15:00:00,88.04,88.13,87.98,88.01,62212.0,83.7227,83.8083,83.6656,83.6941,62212.0
2021-03-01 15:30:00,88.02,88.05,87.34,87.63,314712.0,83.7037,83.7322,83.057,83.3328,314712.0
2021-03-02 09:30:00,87.77,88.39,87.44,87.6,80271.0,83.4659,84.0555,83.1521,83.3043,80271.0
2021-03-02 10:00:00,87.6,88.25,87.33,87.49,85991.0,83.3043,83.9224,83.0475,83.1996,85991.0
2021-03-02 10:30:00,87.49,87.81,87.49,87.75,41652.0,83.1996,83.504,83.1996,83.4469,41652.0
2021-03-02 11:00:00,87.83,87.99,87.65,87.98,251232.0,83.523,83.6751,83.3518,83.6656,251232.0
2021-03-02 11:30:00,87.99,88.86,87.87,88.82,185577.0,83.6751,84.5025,83.561,84.4644,185577.0
2021-03-02 12:00:00,88.81,89.08,88.63,88.73,102760.0,84.4549,84.7117,84.2837,84.3788,102760.0
2021-03-02 12:30:00,88.76,89.24,88.75,88.99,179852.0,84.4074,84.8638,84.3979,84.6261,179852.0
2021-03-02 13:00:00,89.04,89.16,88.92,89.02,140148.0,84.6736,84.7878,84.5595,84.6546,140148.0
2021-03-02 13:30:00,89.03,89.15,88.87,89.05,95099.0,84.6641,84.7782,84.512,84.6831,95099.0
2021-03-02 14:00:00,89.04,89.13,88.93,88.95,81180.0,84.6736,84.7592,84.569,84.588,81180.0
2021-03-02 14:30:00,88.95,89.15,88.73,88.86,130206.0,84.588,84.7782,84.3788,84.5025,130206.0
2021-03-02 15:00:00,88.87,89.02,88.54,88.65,138274.0,84.512,84.6546,84.1982,84.3028,138274.0
2021-03-02 15:30:00,88.64,88.77,88.47,88.71,422961.0,84.2933,84.4169,84.1316,84.3598,422961.0
2021-03-03 09:30:00,88.41,88.97,87.87,88.7,180052.0,84.0745,84.6071,83.561,84.3503,180052.0
2021-03-03 10:00:00,88.74,89.5,88.74,89.5,115956.0,84.3883,85.1111,84.3883,85.1111,115956.0
2021-03-03 10:30:00,89.5,89.8,88.96,89.33,246477.0,85.1111,85.3964,84.5976,84.9494,246477.0
2021-03-03 11:00:00,89.36,89.56,89.01,89.31,75211.0,84.9779,85.1681,84.6451,84.9304,75211.0
2021-03-03 11:30:00,89.34,89.72,89.23,89.7,120907.0,84.9589,85.3203,84.8543,85.3013,120907.0
2021-03-03 12:00:00,89.7,89.85,89.56,89.83,67409.0,85.3013,85.4439,85.1681,85.4249,67409.0
2021-03-03 12:30:00,89.8,89.88,89.59,89.62,64976.0,85.3964,85.4724,85.1967,85.2252,64976.0
2021-03-03 13:00:00,89.64,90.06,89.63,89.91,86763.0,85.2442,85.6436,85.2347,85.501,86763.0
2021-03-03 13:30:00,89.91,90.15,89.82,90.12,113273.0,85.501,85.7292,85.4154,85.7007,113273.0
2021-03-03 14:00:00,90.15,90.38,90.09,90.36,72419.0,85.7292,85.9479,85.6721,85.9289,72419.0
2021-03-03 14:30:00,90.37,90.38,90.05,90.24,84002.0,85.9384,85.9479,85.6341,85.8148,84002.0
2021-03-03 15:00:00,90.24,90.34,89.77,89.78,126639.0,85.8148,85.9099,85.3678,85.3773,126639.0
2021-03-03 15:30:00,89.77,89.83,88.83,88.86,437362.0,85.3678,85.4249,84.4739,84.5025,437362.0
2021-03-04 09:30:00,88.68,89.3,88.06,88.72,199845.0,84.3313,84.9209,83.7417,84.3693,199845.0
2021-03-04 10:00:00,88.67,88.67,87.69,87.98,158765.0,84.3218,84.3218,83.3898,83.6656,158765.0
2021-03-04 10:30:00,87.95,88.07,87.6,87.68,131200.0,83.6371,83.7512,83.3043,83.3803,131200.0
2021-03-04 11:00:00,87.69,87.93,87.53,87.61,64883.0,83.3898,83.6181,83.2377,83.3138,64883.0
2021-03-04 11:30:00,87.61,87.95,87.52,87.92,98894.0,83.3138,83.6371,83.2282,83.6086,98894.0
2021-03-04 12:00:00,87.91,88.03,87.58,87.62,203682.0,83.599,83.7132,83.2852,83.3233,203682.0
2021-03-04 12:30:00,87.58,87.58,87.04,87.24,260114.0,83.2852,83.2852,82.7717,82.9619,260114.0
2021-03-04 13:00:00,87.2,87.75,87.11,87.38,105009.0,82.9239,83.4469,82.8383,83.095,105009.0
2021-03-04 13:30:00,87.41,87.46,86.76,86.76,223235.0,83.1236,83.1711,82.5054,82.5054,223235.0
2021-03-04 14:00:00,86.77,87.7,86.76,87.61,194631.0,82.515,83.3993,82.5054,83.3138,194631.0
2021-03-04 14:30:00,87.61,87.71,87.18,87.37,163672.0,83.3138,83.4089,82.9048,83.0855,163672.0
2021-03-04 15:00:00,87.39,87.48,86.92,87.06,136920.0,83.1045,83.1901,82.6576,82.7907,136920.0
2021-03-04 15:30:00,87.04,87.25,86.79,87.0,357006.0,82.7717,82.9714,82.534,82.7337,357006.0
2021-03-05 09:30:00,87.95,87.96,87.12,87.2,196241.0,83.6371,83.6466,82.8478,82.9239,196241.0
2021-03-05 10:00:00,87.24,87.56,86.84,87.05,122600.0,82.9619,83.2662,82.5815,82.7812,122600.0
2021-03-05 10:30:00,87.04,87.26,86.91,86.99,133785.0,82.7717,82.9809,82.6481,82.7242,133785.0
2021-03-05 11:00:00,86.99,88.1,86.95,88.1,215883.0,82.7242,83.7797,82.6861,83.7797,215883.0
2021-03-05 11:30:00,88.1,88.66,87.95,88.62,94872.0,83.7797,84.3123,83.6371,84.2742,94872.0
2021-03-05 12:00:00,88.61,89.14,88.6,89.06,118326.0,84.2647,84.7687,84.2552,84.6927,118326.0
2021-03-05 12:30:00,89.08,89.22,88.78,88.85,87405.0,84.7117,84.8448,84.4264,84.493,87405.0
2021-03-05 13:00:00,88.85,89.34,88.83,89.2,118078.0,84.493,84.9589,84.4739,84.8258,118078.0
2021-03-05 13:30:00,89.23,89.63,89.16,89.61,105511.0,84.8543,85.2347,84.7878,85.2157,105511.0
2021-03-05 14:00:00,89.64,89.73,89.36,89.73,109439.0,85.2442,85.3298,84.9779,85.3298,109439.0
2021-03-05 14:30:00,89.74,89.8,89.4,89.45,225458.0,85.3393,85.3964,85.016,85.0635,225458.0
2021-03-05 15:00:00,89.43,89.7,89.21,89.21,146284.0,85.0445,85.3013,84.8353,84.8353,146284.0
2021-03-05 15:30:00,89.24,89.75,89.16,89.55,458725.0,84.8638,85.3488,84.7878,85.1586,458725.0
2021-03-08 09:30:00,89.52,90.0,88.69,89.3,240021.0,85.1301,85.5866,84.3408,84.9209,240021.0
2021-03-08 10:00:00,89.38,89.86,89.3,89.83,262030.0,84.997,85.4534,84.9209,85.4249,262030.0
2021-03-08 10:30:00,89.84,90.41,89.73,90.4,157226.0,85.4344,85.9765,85.3298,85.9669,157226.0
2021-03-08 11:00:00,90.4,91.21,90.38,91.17,108856.0,85.9669,86.7372,85.9479,86.6992,108856.0
2021-03-08 11:30:00,91.19,91.63,91.1,91.34,159775.0,86.7182,87.1366,86.6326,86.8608,159775.0
2021-03-08 12:00:00,91.34,91.88,91.2,91.83,124660.0,86.8608,87.3744,86.7277,87.3268,124660.0
2021-03-08 12:30:00,91.83,92.43,91.81,92.26,141129.0,87.3268,87.8974,87.3078,87.7357,141129.0
2021-03-08 13:00:00,92.26,92.6,91.93,91.95,148439.0,87.7357,88.0591,87.4219,87.4409,148439.0
2021-03-08 13:30:00,91.96,92.31,91.71,91.87,141619.0,87.4504,87.7833,87.2127,87.3649,141619.0
2021-03-08 14:00:00,91.86,91.98,91.72,91.76,178252.0,87.3553,87.4695,87.2222,87.2603,178252.0
2021-03-08 14:30:00,91.76,91.8,91.2,91.5,120343.0,87.2603,87.2983,86.7277,87.013,120343.0
2021-03-08 15:00:00,91.47,91.63,91.13,91.57,154668.0,86.9845,87.1366,86.6611,87.0796,154668.0
2021-03-08 15:30:00,91.58,91.72,90.98,91.0,354091.0,87.0891,87.2222,86.5185,86.5375,354091.0
2021-03-09 09:30:00,90.48,91.22,90.11,90.81,162018.0,86.043,86.7467,85.6912,86.3568,162018.0
2021-03-09 10:00:00,90.87,91.16,90.74,91.0,84119.0,86.4139,86.6897,86.2903,86.5375,84119.0
2021-03-09 10:30:00,91.06,91.23,90.77,90.94,154621.0,86.5946,86.7562,86.3188,86.4805,154621.0
2021-03-09 11:00:00,90.91,91.12,90.72,90.75,71766.0,86.4519,86.6516,86.2713,86.2998,71766.0
2021-03-09 11:30:00,90.76,91.07,90.72,91.04,91857.0,86.3093,86.6041,86.2713,86.5756,91857.0
2021-03-09 12:00:00,91.04,91.13,90.85,90.91,76383.0,86.5756,86.6611,86.3949,86.4519,76383.0
2021-03-09 12:30:00,90.92,91.12,90.91,90.91,51847.0,86.4614,86.6516,86.4519,86.4519,51847.0
2021-03-09 13:00:00,90.93,90.98,90.56,90.63,50613.0,86.471,86.5185,86.1191,86.1857,50613.0
2021-03-09 13:30:00,90.63,90.72,90.57,90.57,49094.0,86.1857,86.2713,86.1286,86.1286,49094.0
2021-03-09 14:00:00,90.57,90.69,90.54,90.59,51270.0,86.1286,86.2427,86.1001,86.1476,51270.0
2021-03-09 14:30:00,90.62,90.8,90.37,90.42,94132.0,86.1762,86.3473,85.9384,85.986,94132.0
2021-03-09 15:00:00,90.44,90.78,90.31,90.77,100164.0,86.005,86.3283,85.8814,86.3188,100164.0
2021-03-09 15:30:00,90.76,90.79,90.18,90.19,517073.0,86.3093,86.3378,85.7577,85.7672,517073.0
2021-03-10 09:30:00,90.43,90.9,90.11,90.65,118908.0,85.9955,86.4424,85.6912,86.2047,118908.0
2021-03-10 10:00:00,90.67,91.2,90.43,91.15,158697.0,86.2237,86.7277,85.9955,86.6802,158697.0
2021-03-10 10:30:00,91.15,91.74,90.89,91.62,144311.0,86.6802,87.2412,86.4329,87.1271,144311.0
2021-03-10 11:00:00,91.64,92.15,91.53,91.75,136433.0,87.1461,87.6311,87.0415,87.2507,136433.0
2021-03-10 11:30:00,91.72,92.26,91.72,91.9,81346.0,87.2222,87.7357,87.2222,87.3934,81346.0
2021-03-10 12:00:00,91.9,92.45,91.9,92.45,55434.0,87.3934,87.9164,87.3934,87.9164,55434.0
2021-03-10 12:30:00,92.47,92.8,92.42,92.65,120042.0,87.9354,88.2493,87.8879,88.1066,120042.0
2021-03-10 13:00:00,92.66,92.86,92.6,92.62,130394.0,88.1161,88.3063,88.0591,88.0781,130394.0
2021-03-10 13:30:00,92.62,92.7,92.45,92.45,185125.0,88.0781,88.1542,87.9164,87.9164,185125.0
2021-03-10 14:00:00,92.45,92.66,92.32,92.42,126534.0,87.9164,88.1161,87.7928,87.8879,126534.0
2021-03-10 14:30:00,92.4,92.53,92.3,92.41,88409.0,87.8689,87.9925,87.7738,87.8784,88409.0
2021-03-10 15:00:00,92.41,92.41,91.96,92.3,109859.0,87.8784,87.8784,87.4504,87.7738,109859.0
2021-03-10 15:30:00,92.31,92.38,92.16,92.23,351847.0,87.7833,87.8498,87.6406,87.7072,351847.0
2021-03-11 09:30:00,92.12,92.82,91.3,92.64,286209.0,87.6026,88.2683,86.8228,88.0971,286209.0
2021-03-11 10:00:00,92.64,92.64,91.91,92.18,124064.0,88.0971,88.0971,87.4029,87.6597,124064.0
2021-03-11 10:30:00,92.18,92.61,91.85,92.54,162388.0,87.6597,88.0686,87.3458,88.002,162388.0
2021-03-11 11:00:00,92.53,93.18,92.48,93.01,174473.0,87.9925,88.6106,87.9449,88.449,174473.0
2021-03-11 11:30:00,93.02,93.29,92.93,93.15,169442.0,88.4585,88.7152,88.3729,88.5821,169442.0
2021-03-11 12:00:00,93.17,93.57,93.14,93.24,105307.0,88.6011,88.9815,88.5726,88.6677,105307.0
2021-03-11 12:30:00,93.24,93.39,93.11,93.2,127504.0,88.6677,88.8103,88.5441,88.6296,127504.0
2021-03-11 13:00:00,93.2,93.42,92.95,92.98,206483.0,88.6296,88.8388,88.3919,88.4204,206483.0
2021-03-11 13:30:00,92.98,93.29,92.98,93.22,81327.0,88.4204,88.7152,88.4204,88.6487,81327.0
2021-03-11 14:00:00,93.21,93.52,93.18,93.45,102874.0,88.6391,88.9339,88.6106,88.8674,102874.0
2021-03-11 14:30:00,93.47,93.58,93.31,93.44,106569.0,88.8864,88.991,88.7342,88.8579,106569.0
2021-03-11 15:00:00,93.44,93.45,93.18,93.2,107511.0,88.8579,88.8674,88.6106,88.6296,107511.0
2021-03-11 15:30:00,93.2,93.2,92.7,92.78,311057.0,88.6296,88.6296,88.1542,88.2302,311057.0
2021-03-12 09:30:00,93.34,93.43,92.65,92.81,98816.0,88.7628,88.8484,88.1066,88.2588,98816.0
2021-03-12 10:00:00,92.83,93.04,92.53,92.96,64821.0,88.2778,88.4775,87.9925,88.4014,64821.0
2021-03-12 10:30:00,92.93,93.33,92.85,93.21,50838.0,88.3729,88.7533,88.2968,88.6391,50838.0
2021-03-12 11:00:00,93.18,93.21,92.6,92.77,52188.0,88.6106,88.6391,88.0591,88.2207,52188.0
2021-03-12 11:30:00,92.73,92.87,92.59,92.78,48147.0,88.1827,88.3158,88.0496,88.2302,48147.0
2021-03-12 12:00:00,92.76,92.82,92.62,92.67,61790.0,88.2112,88.2683,88.0781,88.1256,61790.0
2021-03-12 12:30:00,92.69,92.79,92.56,92.74,30830.0,88.1446,88.2397,88.021,88.1922,30830.0
2021-03-12 13:00:00,92.7,92.92,92.67,92.91,49362.0,88.1542,88.3634,88.1256,88.3539,49362.0
2021-03-12 13:30:00,92.87,93.12,92.82,93.07,44682.0,88.3158,88.5536,88.2683,88.506,44682.0
2021-03-12 14:00:00,93.07,93.17,92.93,93.15,41226.0,88.506,88.6011,88.3729,88.5821,41226.0
2021-03-12 14:30:00,93.16,93.17,92.92,93.03,47922.0,88.5916,88.6011,88.3634,88.468,47922.0
2021-03-12 15:00:00,93.03,93.15,93.0,93.01,78071.0,88.468,88.5821,88.4394,88.449,78071.0
2021-03-12 15:30:00,92.98,93.22,92.85,93.04,319593.0,88.4204,88.6487,88.2968,88.4775,319593.0
2021-03-15 09:30:00,93.33,93.7,93.18,93.33,94476.0,88.7533,89.1051,88.6106,88.7533,94476.0
2021-03-15 10:00:00,93.3,93.34,92.7,93.05,118250.0,88.7247,88.7628,88.1542,88.487,118250.0
2021-03-15 10:30:00,93.09,93.57,92.85,93.49,74651.0,88.525,88.9815,88.2968,88.9054,74651.0
2021-03-15 11:00:00,93.51,93.54,93.17,93.36,76682.0,88.9244,88.953,88.6011,88.7818,76682.0
2021-03-15 11:30:00,93.34,93.37,93.07,93.19,45490.0,88.7628,88.7913,88.506,88.6201,45490.0
2021-03-15 12:00:00,93.2,93.42,93.16,93.37,32140.0,88.6296,88.8388,88.5916,88.7913,32140.0
2021-03-15 12:30:00,93.36,93.44,93.27,93.29,35392.0,88.7818,88.8579,88.6962,88.7152,35392.0
2021-03-15 13:00:00,93.31,93.33,93.11,93.11,71904.0,88.7342,88.7533,88.5441,88.5441,71904.0
2021-03-15 13:30:00,93.13,93.23,93.0,93.09,51630.0,88.5631,88.6582,88.4394,88.525,51630.0
2021-03-15 14:00:00,93.08,93.33,93.05,93.29,43910.0,88.5155,88.7533,88.487,88.7152,43910.0
2021-03-15 14:30:00,93.27,93.28,92.83,92.84,50821.0,88.6962,88.7057,88.2778,88.2873,50821.0
2021-03-15 15:00:00,92.82,92.88,92.74,92.75,62125.0,88.2683,88.3253,88.1922,88.2017,62125.0
2021-03-15 15:30:00,92.76,93.42,92.76,93.38,208010.0,88.2112,88.8388,88.2112,88.8008,208010.0
2021-03-16 09:30:00,92.79,93.38,92.78,93.01,88670.0,88.2397,88.8008,88.2302,88.449,88670.0
2021-03-16 10:00:00,93.04,93.1,92.62,92.65,39212.0,88.4775,88.5345,88.0781,88.1066,39212.0
2021-03-16 10:30:00,92.65,92.67,92.09,92.12,51378.0,88.1066,88.1256,87.5741,87.6026,51378.0
2021-03-16 11:00:00,92.12,92.47,92.04,92.37,63709.0,87.6026,87.9354,87.5265,87.8403,63709.0
2021-03-16 11:30:00,92.39,92.46,92.32,92.41,39145.0,87.8594,87.9259,87.7928,87.8784,39145.0
2021-03-16 12:00:00,92.43,92.77,92.32,92.75,54695.0,87.8974,88.2207,87.7928,88.2017,54695.0
2021-03-16 12:30:00,92.75,92.75,92.32,92.46,46315.0,88.2017,88.2017,87.7928,87.9259,46315.0
2021-03-16 13:00:00,92.42,92.52,92.28,92.4,40752.0,87.8879,87.983,87.7548,87.8689,40752.0
2021-03-16 13:30:00,92.42,92.74,92.21,92.72,115302.0,87.8879,88.1922,87.6882,88.1732,115302.0
2021-03-16 14:00:00,92.72,93.24,92.56,93.23,87249.0,88.1732,88.6677,88.021,88.6582,87249.0
2021-03-16 14:30:00,93.24,93.41,93.17,93.32,74936.0,88.6677,88.8293,88.6011,88.7438,74936.0
2021-03-16 15:00:00,93.3,93.34,93.11,93.33,62482.0,88.7247,88.7628,88.5441,88.7533,62482.0
2021-03-16 15:30:00,93.33,93.54,93.27,93.35,232880.0,88.7533,88.953,88.6962,88.7723,232880.0
2021-03-17 09:30:00,91.3,92.87,90.85,90.89,279916.0,86.8228,88.3158,86.3949,86.4329,279916.0
2021-03-17 10:00:00,90.88,91.05,90.29,91.0,134540.0,86.4234,86.5851,85.8623,86.5375,134540.0
2021-03-17 10:30:00,90.98,91.61,90.73,91.5,157971.0,86.5185,87.1176,86.2808,87.013,157971.0
2021-03-17 11:00:00,91.51,91.99,91.5,91.94,144544.0,87.0225,87.479,87.013,87.4314,144544.0
2021-03-17 11:30:00,91.93,91.94,91.09,91.14,153520.0,87.4219,87.4314,86.6231,86.6707,153520.0
2021-03-17 12:00:00,91.13,91.43,90.7,90.76,201918.0,86.6611,86.9464,86.2522,86.3093,201918.0
2021-03-17 12:30:00,90.77,90.94,90.55,90.93,119765.0,86.3188,86.4805,86.1096,86.471,119765.0
2021-03-17 13:00:00,90.92,91.11,90.66,90.72,160442.0,86.4614,86.6421,86.2142,86.2713,160442.0
2021-03-17 13:30:00,90.72,91.28,90.72,91.26,123722.0,86.2713,86.8038,86.2713,86.7848,123722.0
2021-03-17 14:00:00,91.27,91.66,90.96,91.2,142327.0,86.7943,87.1652,86.4995,86.7277,142327.0
2021-03-17 14:30:00,91.18,91.49,91.06,91.21,93784.0,86.7087,87.0035,86.5946,86.7372,93784.0
2021-03-17 15:00:00,91.19,91.41,90.98,91.33,150724.0,86.7182,86.9274,86.5185,86.8513,150724.0
2021-03-17 15:30:00,91.33,91.62,91.07,91.09,392522.0,86.8513,87.1271,86.6041,86.6231,392522.0
2021-03-18 09:30:00,91.4,91.44,90.45,90.45,167450.0,86.9179,86.9559,86.0145,86.0145,167450.0
2021-03-18 10:00:00,90.42,90.89,90.11,90.23,118502.0,85.986,86.4329,85.6912,85.8053,118502.0
2021-03-18 10:30:00,90.23,90.56,90.01,90.47,65693.0,85.8053,86.1191,85.5961,86.0335,65693.0
2021-03-18 11:00:00,90.49,90.7,90.42,90.64,73212.0,86.0525,86.2522,85.986,86.1952,73212.0
2021-03-18 11:30:00,90.69,90.78,90.47,90.78,63907.0,86.2427,86.3283,86.0335,86.3283,63907.0
2021-03-18 12:00:00,90.79,91.0,90.5,90.59,132883.0,86.3378,86.5375,86.062,86.1476,132883.0
2021-03-18 12:30:00,90.58,90.77,90.41,90.56,77445.0,86.1381,86.3188,85.9765,86.1191,77445.0
2021-03-18 13:00:00,90.58,90.67,90.24,90.44,77207.0,86.1381,86.2237,85.8148,86.005,77207.0
2021-03-18 13:30:00,90.41,90.61,90.21,90.54,89719.0,85.9765,86.1666,85.7863,86.1001,89719.0
2021-03-18 14:00:00,90.57,90.72,90.43,90.61,111139.0,86.1286,86.2713,85.9955,86.1666,111139.0
2021-03-18 14:30:00,90.61,90.62,90.2,90.48,114540.0,86.1666,86.1762,85.7768,86.043,114540.0
2021-03-18 15:00:00,90.48,90.52,90.22,90.25,127622.0,86.043,86.0811,85.7958,85.8243,127622.0
2021-03-18 15:30:00,90.26,90.48,90.09,90.31,439921.0,85.8338,86.043,85.6721,85.8814,439921.0
2021-03-19 09:30:00,90.78,91.0,89.7,89.9,532918.0,86.3283,86.5375,85.3013,85.4915,532918.0
2021-03-19 10:00:00,89.93,90.51,89.93,89.95,83880.0,85.52,86.0716,85.52,85.539,83880.0
2021-03-19 10:30:00,89.95,90.49,89.53,90.28,94564.0,85.539,86.0525,85.1396,85.8528,94564.0
2021-03-19 11:00:00,90.28,90.34,89.73,89.97,68094.0,85.8528,85.9099,85.3298,85.558,68094.0
2021-03-19 11:30:00,89.94,90.16,89.77,90.12,55647.0,85.5295,85.7387,85.3678,85.7007,55647.0
2021-03-19 12:00:00,90.12,90.13,89.94,90.01,46844.0,85.7007,85.7102,85.5295,85.5961,46844.0
2021-03-19 12:30:00,90.05,90.06,89.83,89.95,61768.0,85.6341,85.6436,85.4249,85.539,61768.0
2021-03-19 13:00:00,89.94,90.28,89.84,90.2,51225.0,85.5295,85.8528,85.4344,85.7768,51225.0
2021-03-19 13:30:00,90.2,90.46,90.18,90.34,55403.0,85.7768,86.024,85.7577,85.9099,55403.0
2021-03-19 14:00:00,90.34,90.51,90.3,90.47,84263.0,85.9099,86.0716,85.8718,86.0335,84263.0
2021-03-19 14:30:00,90.46,90.99,90.45,90.91,103363.0,86.024,86.528,86.0145,86.4519,103363.0
2021-03-19 15:00:00,90.9,91.25,90.85,91.22,179947.0,86.4424,86.7753,86.3949,86.7467,179947.0
2021-03-19 15:30:00,91.21,91.59,90.84,90.98,792211.0,86.7372,87.0986,86.3854,86.5185,792211.0
2021-03-22 09:30:00,90.27,91.0,89.79,90.9,134247.0,85.8433,86.5375,85.3869,86.4424,134247.0
2021-03-22 10:00:00,90.9,91.26,90.84,91.03,59652.0,86.4424,86.7848,86.3854,86.5661,59652.0
2021-03-22 10:30:00,91.03,91.18,90.77,90.9,51055.0,86.5661,86.7087,86.3188,86.4424,51055.0
2021-03-22 11:00:00,90.91,90.96,90.31,90.41,73106.0,86.4519,86.4995,85.8814,85.9765,73106.0
2021-03-22 11:30:00,90.42,90.69,90.38,90.57,62087.0,85.986,86.2427,85.9479,86.1286,62087.0
2021-03-22 12:00:00,90.6,90.68,90.25,90.38,76552.0,86.1571,86.2332,85.8243,85.9479,76552.0
2021-03-22 12:30:00,90.39,90.4,89.97,89.99,43355.0,85.9574,85.9669,85.558,85.5771,43355.0
2021-03-22 13:00:00,90.01,90.05,89.83,89.91,56080.0,85.5961,85.6341,85.4249,85.501,56080.0
2021-03-22 13:30:00,89.91,90.17,89.85,90.05,43703.0,85.501,85.7482,85.4439,85.6341,43703.0
2021-03-22 14:00:00,90.05,90.12,89.99,90.02,40008.0,85.6341,85.7007,85.5771,85.6056,40008.0
2021-03-22 14:30:00,90.04,90.26,90.03,90.08,38448.0,85.6246,85.8338,85.6151,85.6626,38448.0
2021-03-22 15:00:00,90.08,90.19,90.07,90.12,54446.0,85.6626,85.7672,85.6531,85.7007,54446.0
2021-03-22 15:30:00,90.12,90.17,89.93,90.11,247303.0,85.7007,85.7482,85.52,85.6912,247303.0
2021-03-23 09:30:00,89.98,90.61,89.98,90.43,92719.0,85.5675,86.1666,85.5675,85.9955,92719.0
2021-03-23 10:00:00,90.45,90.57,90.29,90.45,55264.0,86.0145,86.1286,85.8623,86.0145,55264.0
2021-03-23 10:30:00,90.45,90.51,90.19,90.4,95815.0,86.0145,86.0716,85.7672,85.9669,95815.0
2021-03-23 11:00:00,90.39,90.67,90.27,90.56,38877.0,85.9574,86.2237,85.8433,86.1191,38877.0
2021-03-23 11:30:00,90.59,91.07,90.5,91.02,46276.0,86.1476,86.6041,86.062,86.5565,46276.0
2021-03-23 12:00:00,91.02,91.23,90.97,91.11,38442.0,86.5565,86.7562,86.509,86.6421,38442.0
2021-03-23 12:30:00,91.12,91.21,91.08,91.17,38998.0,86.6516,86.7372,86.6136,86.6992,38998.0
2021-03-23 13:00:00,91.18,91.35,91.08,91.35,36553.0,86.7087,86.8704,86.6136,86.8704,36553.0
2021-03-23 13:30:00,91.33,91.33,91.08,91.18,58457.0,86.8513,86.8513,86.6136,86.7087,58457.0
2021-03-23 14:00:00,91.15,91.3,90.89,91.27,59634.0,86.6802,86.8228,86.4329,86.7943,59634.0
2021-03-23 14:30:00,91.27,91.31,91.09,91.2,85083.0,86.7943,86.8323,86.6231,86.7277,85083.0
2021-03-23 15:00:00,91.19,91.31,90.72,90.81,97773.0,86.7182,86.8323,86.2713,86.3568,97773.0
2021-03-23 15:30:00,90.79,90.89,90.45,90.76,312899.0,86.3378,86.4329,86.0145,86.3093,312899.0
2021-03-24 09:30:00,90.87,91.46,90.25,91.15,142567.0,86.4139,86.975,85.8243,86.6802,142567.0
2021-03-24 10:00:00,91.16,91.59,91.12,91.54,67893.0,86.6897,87.0986,86.6516,87.051,67893.0
2021-03-24 10:30:00,91.59,92.01,91.56,91.93,93588.0,87.0986,87.498,87.0701,87.4219,93588.0
2021-03-24 11:00:00,91.93,92.17,91.87,92.17,55459.0,87.4219,87.6501,87.3649,87.6501,55459.0
2021-03-24 11:30:00,92.17,93.61,92.17,93.58,309420.0,87.6501,89.0195,87.6501,88.991,309420.0
2021-03-24 12:00:00,93.58,93.87,93.31,93.6,230748.0,88.991,89.2668,88.7342,89.01,230748.0
2021-03-24 12:30:00,93.61,93.88,93.37,93.38,219056.0,89.0195,89.2763,88.7913,88.8008,219056.0
2021-03-24 13:00:00,93.36,93.44,92.82,92.99,119815.0,88.7818,88.8579,88.2683,88.4299,119815.0
2021-03-24 13:30:00,93.01,93.06,92.7,93.0,141530.0,88.449,88.4965,88.1542,88.4394,141530.0
2021-03-24 14:00:00,92.99,93.41,92.98,93.1,144039.0,88.4299,88.8293,88.4204,88.5345,144039.0
2021-03-24 14:30:00,93.11,93.26,93.01,93.01,122371.0,88.5441,88.6867,88.449,88.449,122371.0
2021-03-24 15:00:00,93.02,93.14,92.78,93.03,116326.0,88.4585,88.5726,88.2302,88.468,116326.0
2021-03-24 15:30:00,93.03,93.03,92.48,92.48,370828.0,88.468,88.468,87.9449,87.9449,370828.0
2021-03-25 09:30:00,93.05,93.58,92.65,93.41,278038.0,88.487,88.991,88.1066,88.8293,278038.0
2021-03-25 10:00:00,93.41,93.81,93.31,93.62,135554.0,88.8293,89.2097,88.7342,89.029,135554.0
2021-03-25 10:30:00,93.63,94.17,93.59,94.14,142900.0,89.0386,89.5521,89.0005,89.5235,142900.0
2021-03-25 11:00:00,94.12,94.52,93.92,94.36,153181.0,89.5045,89.8849,89.3143,89.7328,153181.0
2021-03-25 11:30:00,94.37,94.51,93.75,93.81,402594.0,89.7423,89.8754,89.1527,89.2097,402594.0
2021-03-25 12:00:00,93.84,93.88,93.43,93.46,168096.0,89.2383,89.2763,88.8484,88.8769,168096.0
2021-03-25 12:30:00,93.45,93.72,93.41,93.61,97020.0,88.8674,89.1241,88.8293,89.0195,97020.0
2021-03-25 13:00:00,93.62,93.79,93.51,93.72,100078.0,89.029,89.1907,88.9244,89.1241,100078.0
2021-03-25 13:30:00,93.74,94.12,93.69,93.92,154917.0,89.1432,89.5045,89.0956,89.3143,154917.0
2021-03-25 14:00:00,93.93,93.96,93.4,93.45,102724.0,89.3238,89.3524,88.8198,88.8674,102724.0
2021-03-25 14:30:00,93.46,93.7,93.45,93.64,100398.0,88.8769,89.1051,88.8674,89.0481,100398.0
2021-03-25 15:00:00,93.62,94.18,93.61,94.03,116712.0,89.029,89.5616,89.0195,89.4189,116712.0
2021-03-25 15:30:00,94.01,94.3,93.97,94.23,426399.0,89.3999,89.6757,89.3619,89.6091,426399.0
2021-03-26 09:30:00,94.34,94.52,93.83,94.31,179742.0,89.7137,89.8849,89.2287,89.6852,179742.0
2021-03-26 10:00:00,94.33,94.53,94.27,94.48,75881.0,89.7042,89.8944,89.6472,89.8469,75881.0
2021-03-26 10:30:00,94.5,94.7,94.23,94.57,96219.0,89.8659,90.0561,89.6091,89.9325,96219.0
2021-03-26 11:00:00,94.55,94.69,94.4,94.45,76947.0,89.9134,90.0466,89.7708,89.8183,76947.0
2021-03-26 11:30:00,94.45,94.83,94.25,94.58,101605.0,89.8183,90.1797,89.6281,89.942,101605.0
2021-03-26 12:00:00,94.58,94.86,94.53,94.65,91491.0,89.942,90.2082,89.8944,90.0085,91491.0
2021-03-26 12:30:00,94.67,94.97,94.67,94.84,55864.0,90.0276,90.3128,90.0276,90.1892,55864.0
2021-03-26 13:00:00,94.83,95.2,94.8,95.0,119643.0,90.1797,90.5316,90.1512,90.3414,119643.0
2021-03-26 13:30:00,95.01,95.01,94.42,94.71,188131.0,90.3509,90.3509,89.7898,90.0656,188131.0
2021-03-26 14:00:00,94.7,95.41,94.69,95.29,132474.0,90.0561,90.7313,90.0466,90.6171,132474.0
2021-03-26 14:30:00,95.29,95.35,94.9,95.14,159608.0,90.6171,90.6742,90.2463,90.4745,159608.0
2021-03-26 15:00:00,95.13,95.47,94.58,94.66,159319.0,90.465,90.7883,89.942,90.018,159319.0
2021-03-26 15:30:00,94.66,95.43,94.59,95.19,365964.0,90.018,90.7503,89.9515,90.5221,365964.0
2021-03-29 09:30:00,95.03,95.65,94.12,95.35,112736.0,90.3699,90.9595,89.5045,90.6742,112736.0
2021-03-29 10:00:00,95.39,95.72,95.11,95.55,101000.0,90.7122,91.0261,90.446,90.8644,101000.0
2021-03-29 10:30:00,95.56,95.59,95.11,95.47,107727.0,90.8739,90.9024,90.446,90.7883,107727.0
2021-03-29 11:00:00,95.47,96.0,95.4,95.87,74903.0,90.7883,91.2923,90.7218,91.1687,74903.0
2021-03-29 11:30:00,95.89,96.13,95.68,95.93,62975.0,91.1877,91.416,90.988,91.2258,62975.0
2021-03-29 12:00:00,95.95,95.95,95.64,95.8,74784.0,91.2448,91.2448,90.95,91.1021,74784.0
2021-03-29 12:30:00,95.81,95.95,95.75,95.77,51608.0,91.1116,91.2448,91.0546,91.0736,51608.0
2021-03-29 13:00:00,95.8,95.95,95.68,95.81,77536.0,91.1021,91.2448,90.988,91.1116,77536.0
2021-03-29 13:30:00,95.81,96.73,95.77,96.62,190978.0,91.1116,91.9865,91.0736,91.8819,190978.0
2021-03-29 14:00:00,96.6,96.98,96.45,96.85,150127.0,91.8629,92.2243,91.7203,92.1006,150127.0
2021-03-29 14:30:00,96.83,96.95,96.56,96.74,138568.0,92.0816,92.1957,91.8249,91.996,138568.0
2021-03-29 15:00:00,96.74,96.81,96.42,96.53,128944.0,91.996,92.0626,91.6917,91.7963,128944.0
2021-03-29 15:30:00,96.52,96.63,96.13,96.21,322672.0,91.7868,91.8914,91.416,91.492,322672.0
2021-03-30 09:30:00,96.03,96.37,95.5,95.5,54126.0,91.3209,91.6442,90.8168,90.8168,54126.0
2021-03-30 10:00:00,95.59,95.71,95.35,95.7,52019.0,90.9024,91.0166,90.6742,91.007,52019.0
2021-03-30 10:30:00,95.63,95.75,95.23,95.23,48247.0,90.9405,91.0546,90.5601,90.5601,48247.0
2021-03-30 11:00:00,95.19,95.23,94.92,95.13,65120.0,90.5221,90.5601,90.2653,90.465,65120.0
2021-03-30 11:30:00,95.1,95.15,94.83,95.07,64684.0,90.4365,90.484,90.1797,90.4079,64684.0
2021-03-30 12:00:00,95.05,95.13,94.81,94.85,49488.0,90.3889,90.465,90.1607,90.1987,49488.0
2021-03-30 12:30:00,94.84,95.06,94.84,95.04,39317.0,90.1892,90.3984,90.1892,90.3794,39317.0
2021-03-30 13:00:00,95.06,95.18,94.94,95.09,76736.0,90.3984,90.5125,90.2843,90.427,76736.0
2021-03-30 13:30:00,95.11,95.35,95.04,95.34,65501.0,90.446,90.6742,90.3794,90.6647,65501.0
2021-03-30 14:00:00,95.33,95.41,95.23,95.39,84323.0,90.6552,90.7313,90.5601,90.7122,84323.0
2021-03-30 14:30:00,95.39,95.43,95.13,95.43,62248.0,90.7122,90.7503,90.465,90.7503,62248.0
2021-03-30 15:00:00,95.4,95.63,95.36,95.61,70107.0,90.7218,90.9405,90.6837,90.9215,70107.0
2021-03-30 15:30:00,95.61,95.74,95.18,95.57,496165.0,90.9215,91.0451,90.5125,90.8834,496165.0
2021-03-31 09:30:00,95.55,95.68,94.91,95.53,189683.0,90.8644,90.988,90.2558,90.8454,189683.0
2021-03-31 10:00:00,95.58,95.59,94.84,95.01,153088.0,90.8929,90.9024,90.1892,90.3509,153088.0
2021-03-31 10:30:00,95.03,95.13,94.69,94.96,77273.0,90.3699,90.465,90.0466,90.3033,77273.0
2021-03-31 11:00:00,94.93,95.06,94.7,94.73,65366.0,90.2748,90.3984,90.0561,90.0846,65366.0
2021-03-31 11:30:00,94.72,95.33,94.71,95.33,49466.0,90.0751,90.6552,90.0656,90.6552,49466.0
2021-03-31 12:00:00,95.31,95.52,95.29,95.34,111780.0,90.6362,90.8359,90.6171,90.6647,111780.0
2021-03-31 12:30:00,95.33,95.38,95.09,95.36,49375.0,90.6552,90.7027,90.427,90.6837,49375.0
2021-03-31 13:00:00,95.38,95.56,95.32,95.42,64424.0,90.7027,90.8739,90.6457,90.7408,64424.0
2021-03-31 13:30:00,95.43,95.61,95.3,95.5,73608.0,90.7503,90.9215,90.6267,90.8168,73608.0
2021-03-31 14:00:00,95.5,95.58,95.38,95.39,74762.0,90.8168,90.8929,90.7027,90.7122,74762.0
2021-03-31 14:30:00,95.38,95.57,95.36,95.47,73312.0,90.7027,90.8834,90.6837,90.7883,73312.0
2021-03-31 15:00:00,95.47,95.47,95.17,95.31,127209.0,90.7883,90.7883,90.503,90.6362,127209.0
2021-03-31 15:30:00,95.31,95.61,95.25,95.61,716134.0,90.6362,90.9215,90.5791,90.9215,716134.0
2021-04-01 09:30:00,95.45,95.5,94.75,95.33,156806.0,90.7693,90.8168,90.1036,90.6552,156806.0
2021-04-01 10:00:00,95.33,95.51,95.2,95.41,85030.0,90.6552,90.8264,90.5316,90.7313,85030.0
2021-04-01 10:30:00,95.39,95.56,95.18,95.27,87109.0,90.7122,90.8739,90.5125,90.5981,87109.0
2021-04-01 11:00:00,95.26,95.79,95.23,95.51,95550.0,90.5886,91.0926,90.5601,90.8264,95550.0
2021-04-01 11:30:00,95.49,95.65,95.38,95.61,71194.0,90.8073,90.9595,90.7027,90.9215,71194.0
2021-04-01 12:00:00,95.63,95.79,95.59,95.61,39368.0,90.9405,91.0926,90.9024,90.9215,39368.0
2021-04-01 12:30:00,95.63,95.76,95.52,95.64,126923.0,90.9405,91.0641,90.8359,90.95,126923.0
2021-04-01 13:00:00,95.65,95.68,95.52,95.65,57921.0,90.9595,90.988,90.8359,90.9595,57921.0
2021-04-01 13:30:00,95.66,95.84,95.59,95.59,44021.0,90.969,91.1402,90.9024,90.9024,44021.0
2021-04-01 14:00:00,95.59,95.68,95.42,95.5,136156.0,90.9024,90.988,90.7408,90.8168,136156.0
2021-04-01 14:30:00,95.49,95.49,95.14,95.41,172955.0,90.8073,90.8073,90.4745,90.7313,172955.0
2021-04-01 15:00:00,95.4,95.47,95.3,95.43,149249.0,90.7218,90.7883,90.6267,90.7503,149249.0
2021-04-01 15:30:00,95.43,95.62,95.25,95.55,388078.0,90.7503,90.931,90.5791,90.8644,388078.0
2021-04-05 09:30:00,95.9,96.58,95.81,96.39,164680.0,91.1972,91.8439,91.1116,91.6632,164680.0
2021-04-05 10:00:00,96.34,96.42,95.98,96.15,100967.0,91.6157,91.6917,91.2733,91.435,100967.0
2021-04-05 10:30:00,96.14,96.54,96.07,96.38,70154.0,91.4255,91.8058,91.3589,91.6537,70154.0
2021-04-05 11:00:00,96.37,96.59,96.35,96.55,86214.0,91.6442,91.8534,91.6252,91.8154,86214.0
2021-04-05 11:30:00,96.55,97.03,96.52,96.9,86568.0,91.8154,92.2718,91.7868,92.1482,86568.0
2021-04-05 12:00:00,96.91,97.08,96.86,97.06,105668.0,92.1577,92.3194,92.1102,92.3003,105668.0
2021-04-05 12:30:00,97.08,97.29,96.94,96.94,54270.0,92.3194,92.5191,92.1862,92.1862,54270.0
2021-04-05 13:00:00,96.94,97.11,96.7,96.74,44009.0,92.1862,92.3479,91.958,91.996,44009.0
2021-04-05 13:30:00,96.76,96.83,96.58,96.68,44742.0,92.0151,92.0816,91.8439,91.939,44742.0
2021-04-05 14:00:00,96.69,96.7,96.55,96.65,44884.0,91.9485,91.958,91.8154,91.9105,44884.0
2021-04-05 14:30:00,96.65,96.79,96.59,96.62,59809.0,91.9105,92.0436,91.8534,91.8819,59809.0
2021-04-05 15:00:00,96.62,96.74,96.51,96.72,106353.0,91.8819,91.996,91.7773,91.977,106353.0
2021-04-05 15:30:00,96.71,96.95,96.68,96.72,285460.0,91.9675,92.1957,91.939,91.977,285460.0
2021-04-06 09:30:00,96.79,96.86,95.79,96.29,209439.0,92.14,92.2067,91.1881,91.6641,209439.0
2021-04-06 10:00:00,96.32,96.58,96.09,96.45,66013.0,91.6926,91.9401,91.4737,91.8164,66013.0
2021-04-06 10:30:00,96.44,96.74,96.23,96.36,94929.0,91.8069,92.0924,91.6069,91.7307,94929.0
2021-04-06 11:00:00,96.36,96.45,96.22,96.31,163131.0,91.7307,91.8164,91.5974,91.6831,163131.0
2021-04-06 11:30:00,96.29,96.37,96.03,96.03,96811.0,91.6641,91.7402,91.4166,91.4166,96811.0
2021-04-06 12:00:00,96.05,96.32,95.97,96.29,60263.0,91.4356,91.6926,91.3594,91.6641,60263.0
2021-04-06 12:30:00,96.3,96.32,95.97,96.09,69575.0,91.6736,91.6926,91.3594,91.4737,69575.0
2021-04-06 13:00:00,96.1,96.39,95.99,96.26,100204.0,91.4832,91.7593,91.3785,91.6355,100204.0
2021-04-06 13:30:00,96.28,96.28,95.8,95.82,177389.0,91.6545,91.6545,91.1976,91.2166,177389.0
2021-04-06 14:00:00,95.84,95.98,95.74,95.88,54654.0,91.2357,91.369,91.1405,91.2738,54654.0
2021-04-06 14:30:00,95.87,95.92,95.65,95.71,127544.0,91.2642,91.3118,91.0548,91.1119,127544.0
2021-04-06 15:00:00,95.68,95.76,95.55,95.64,101422.0,91.0834,91.1595,90.9596,91.0453,101422.0
2021-04-06 15:30:00,95.63,95.63,95.22,95.43,346498.0,91.0358,91.0358,90.6455,90.8454,346498.0
2021-04-07 09:30:00,95.49,96.23,95.32,95.4,83891.0,90.9025,91.6069,90.7407,90.8168,83891.0
2021-04-07 10:00:00,95.41,95.63,95.23,95.31,51862.0,90.8263,91.0358,90.655,90.7311,51862.0
2021-04-07 10:30:00,95.33,95.63,95.31,95.45,83862.0,90.7502,91.0358,90.7311,90.8644,83862.0
2021-04-07 11:00:00,95.43,95.57,95.27,95.42,62592.0,90.8454,90.9787,90.6931,90.8359,62592.0
2021-04-07 11:30:00,95.43,95.68,95.41,95.59,64657.0,90.8454,91.0834,90.8263,90.9977,64657.0
2021-04-07 12:00:00,95.59,95.64,95.5,95.53,52809.0,90.9977,91.0453,90.912,90.9406,52809.0
2021-04-07 12:30:00,95.54,95.72,95.48,95.62,61155.0,90.9501,91.1214,90.893,91.0263,61155.0
2021-04-07 13:00:00,95.62,95.79,95.47,95.78,57585.0,91.0263,91.1881,90.8835,91.1786,57585.0
2021-04-07 13:30:00,95.78,95.79,95.53,95.58,64546.0,91.1786,91.1881,90.9406,90.9882,64546.0
2021-04-07 14:00:00,95.61,95.67,95.4,95.45,72332.0,91.0167,91.0738,90.8168,90.8644,72332.0
2021-04-07 14:30:00,95.45,95.51,95.36,95.45,65318.0,90.8644,90.9215,90.7787,90.8644,65318.0
2021-04-07 15:00:00,95.45,95.8,95.44,95.76,74262.0,90.8644,91.1976,90.8549,91.1595,74262.0
2021-04-07 15:30:00,95.76,96.01,95.73,95.88,238124.0,91.1595,91.3975,91.131,91.2738,238124.0
2021-04-08 09:30:00,95.69,96.17,95.04,95.11,130899.0,91.0929,91.5498,90.4741,90.5408,130899.0
2021-04-08 10:00:00,95.09,95.31,94.86,94.94,81118.0,90.5217,90.7311,90.3028,90.3789,81118.0
2021-04-08 10:30:00,94.9,94.95,94.52,94.68,67800.0,90.3408,90.3884,89.9791,90.1314,67800.0
2021-04-08 11:00:00,94.66,94.69,94.2,94.34,150983.0,90.1124,90.1409,89.6745,89.8077,150983.0
2021-04-08 11:30:00,94.35,94.55,94.27,94.45,71393.0,89.8173,90.0077,89.7411,89.9125,71393.0
2021-04-08 12:00:00,94.44,94.87,94.41,94.71,73896.0,89.9029,90.3123,89.8744,90.16,73896.0
2021-04-08 12:30:00,94.72,94.81,94.63,94.66,67405.0,90.1695,90.2552,90.0838,90.1124,67405.0
2021-04-08 13:00:00,94.66,95.0,94.63,95.0,115110.0,90.1124,90.436,90.0838,90.436,115110.0
2021-04-08 13:30:00,95.02,95.19,94.96,95.07,122883.0,90.4551,90.6169,90.398,90.5027,122883.0
2021-04-08 14:00:00,95.08,95.29,95.07,95.28,81253.0,90.5122,90.7121,90.5027,90.7026,81253.0
2021-04-08 14:30:00,95.27,95.43,95.15,95.42,121151.0,90.6931,90.8454,90.5788,90.8359,121151.0
2021-04-08 15:00:00,95.42,95.5,95.29,95.37,86184.0,90.8359,90.912,90.7121,90.7883,86184.0
2021-04-08 15:30:00,95.37,95.37,94.94,95.0,316005.0,90.7883,90.7883,90.3789,90.436,316005.0
2021-04-09 09:30:00,95.55,95.91,95.28,95.78,109597.0,90.9596,91.3023,90.7026,91.1786,109597.0
2021-04-09 10:00:00,95.78,95.79,95.29,95.56,43506.0,91.1786,91.1881,90.7121,90.9691,43506.0
2021-04-09 10:30:00,95.55,95.61,95.38,95.51,78268.0,90.9596,91.0167,90.7978,90.9215,78268.0
2021-04-09 11:00:00,95.51,95.76,95.5,95.73,54485.0,90.9215,91.1595,90.912,91.131,54485.0
2021-04-09 11:30:00,95.77,95.97,95.65,95.9,209621.0,91.169,91.3594,91.0548,91.2928,209621.0
2021-04-09 12:00:00,95.88,95.91,95.61,95.63,45812.0,91.2738,91.3023,91.0167,91.0358,45812.0
2021-04-09 12:30:00,95.61,95.68,95.38,95.48,63572.0,91.0167,91.0834,90.7978,90.893,63572.0
2021-04-09 13:00:00,95.48,95.54,95.33,95.42,78724.0,90.893,90.9501,90.7502,90.8359,78724.0
2021-04-09 13:30:00,95.42,95.64,95.4,95.58,95618.0,90.8359,91.0453,90.8168,90.9882,95618.0
2021-04-09 14:00:00,95.58,95.62,95.19,95.22,101049.0,90.9882,91.0263,90.6169,90.6455,101049.0
2021-04-09 14:30:00,95.21,95.34,95.12,95.31,83432.0,90.6359,90.7597,90.5503,90.7311,83432.0
2021-04-09 15:00:00,95.3,95.59,95.24,95.54,181711.0,90.7216,90.9977,90.6645,90.9501,181711.0
2021-04-09 15:30:00,95.56,95.72,95.51,95.69,245106.0,90.9691,91.1214,90.9215,91.0929,245106.0
2021-04-12 09:30:00,95.8,95.95,95.55,95.74,105394.0,91.1976,91.3404,90.9596,91.1405,105394.0
2021-04-12 10:00:00,95.72,95.98,95.42,95.97,128951.0,91.1214,91.369,90.8359,91.3594,128951.0
2021-04-12 10:30:00,95.98,96.24,95.75,95.91,182191.0,91.369,91.6165,91.15,91.3023,182191.0
2021-04-12 11:00:00,95.94,96.3,95.84,96.21,121246.0,91.3309,91.6736,91.2357,91.5879,121246.0
2021-04-12 11:30:00,96.19,96.33,96.12,96.27,62163.0,91.5689,91.7021,91.5022,91.645,62163.0
2021-04-12 12:00:00,96.27,96.36,96.05,96.09,80420.0,91.645,91.7307,91.4356,91.4737,80420.0
2021-04-12 12:30:00,96.09,96.21,95.96,95.98,105755.0,91.4737,91.5879,91.3499,91.369,105755.0
2021-04-12 13:00:00,95.95,96.15,95.92,95.96,96374.0,91.3404,91.5308,91.3118,91.3499,96374.0
2021-04-12 13:30:00,95.95,96.07,95.95,95.96,73765.0,91.3404,91.4546,91.3404,91.3499,73765.0
2021-04-12 14:00:00,95.97,96.1,95.74,95.9,61879.0,91.3594,91.4832,91.1405,91.2928,61879.0
2021-04-12 14:30:00,95.89,96.21,95.84,96.19,129331.0,91.2833,91.5879,91.2357,91.5689,129331.0
2021-04-12 15:00:00,96.18,96.29,95.93,96.04,105081.0,91.5593,91.6641,91.3214,91.4261,105081.0
2021-04-12 15:30:00,96.07,96.47,96.05,96.43,344968.0,91.4546,91.8354,91.4356,91.7973,344968.0
2021-04-13 09:30:00,96.3,97.23,96.06,97.2,146248.0,91.6736,92.5589,91.4451,92.5303,146248.0
2021-04-13 10:00:00,97.2,97.9,97.2,97.41,205021.0,92.5303,93.1967,92.5303,92.7303,205021.0
2021-04-13 10:30:00,97.44,97.55,97.15,97.24,240428.0,92.7588,92.8635,92.4827,92.5684,240428.0
2021-04-13 11:00:00,97.25,97.41,96.99,97.24,182458.0,92.5779,92.7303,92.3304,92.5684,182458.0
2021-04-13 11:30:00,97.24,97.63,97.23,97.56,237636.0,92.5684,92.9397,92.5589,92.873,237636.0
2021-04-13 12:00:00,97.53,97.74,97.36,97.64,77541.0,92.8445,93.0444,92.6827,92.9492,77541.0
2021-04-13 12:30:00,97.64,97.83,97.61,97.66,113454.0,92.9492,93.1301,92.9206,92.9682,113454.0
2021-04-13 13:00:00,97.66,97.79,97.5,97.77,76192.0,92.9682,93.092,92.8159,93.073,76192.0
2021-04-13 13:30:00,97.76,97.82,97.52,97.59,51953.0,93.0634,93.1206,92.835,92.9016,51953.0
2021-04-13 14:00:00,97.6,97.76,97.54,97.61,81944.0,92.9111,93.0634,92.854,92.9206,81944.0
2021-04-13 14:30:00,97.63,97.63,97.36,97.37,110729.0,92.9397,92.9397,92.6827,92.6922,110729.0
2021-04-13 15:00:00,97.38,97.5,97.19,97.38,72678.0,92.7017,92.8159,92.5208,92.7017,72678.0
2021-04-13 15:30:00,97.39,97.5,97.13,97.29,268644.0,92.7112,92.8159,92.4637,92.616,268644.0
2021-04-14 09:30:00,97.21,97.49,96.93,97.44,156485.0,92.5399,92.8064,92.2733,92.7588,156485.0
2021-04-14 10:00:00,97.42,97.59,97.3,97.56,69141.0,92.7398,92.9016,92.6255,92.873,69141.0
2021-04-14 10:30:00,97.58,97.65,97.35,97.37,76273.0,92.8921,92.9587,92.6731,92.6922,76273.0
2021-04-14 11:00:00,97.4,97.61,97.38,97.45,88814.0,92.7207,92.9206,92.7017,92.7683,88814.0
2021-04-14 11:30:00,97.44,97.49,97.03,97.38,98927.0,92.7588,92.8064,92.3685,92.7017,98927.0
2021-04-14 12:00:00,97.37,97.43,97.19,97.29,54571.0,92.6922,92.7493,92.5208,92.616,54571.0
2021-04-14 12:30:00,97.27,97.28,96.93,97.17,72292.0,92.597,92.6065,92.2733,92.5018,72292.0
2021-04-14 13:00:00,97.15,97.39,97.13,97.25,106998.0,92.4827,92.7112,92.4637,92.5779,106998.0
2021-04-14 13:30:00,97.28,97.32,96.99,97.16,71146.0,92.6065,92.6446,92.3304,92.4923,71146.0
2021-04-14 14:00:00,97.16,97.33,97.12,97.29,70128.0,92.4923,92.6541,92.4542,92.616,70128.0
2021-04-14 14:30:00,97.26,97.27,97.04,97.16,81210.0,92.5875,92.597,92.378,92.4923,81210.0
2021-04-14 15:00:00,97.13,97.37,97.12,97.29,93266.0,92.4637,92.6922,92.4542,92.616,93266.0
2021-04-14 15:30:00,97.28,97.35,97.07,97.18,320487.0,92.6065,92.6731,92.4066,92.5113,320487.0
2021-04-15 09:30:00,97.74,101.0,97.51,100.25,529023.0,93.0444,96.1478,92.8255,95.4338,529023.0
2021-04-15 10:00:00,100.27,100.91,100.18,100.79,194463.0,95.4529,96.0621,95.3672,95.9479,194463.0
2021-04-15 10:30:00,100.8,101.49,100.76,101.0,210897.0,95.9574,96.6142,95.9193,96.1478,210897.0
2021-04-15 11:00:00,101.0,101.32,100.66,100.75,226646.0,96.1478,96.4524,95.8241,95.9098,226646.0
2021-04-15 11:30:00,100.76,101.0,100.7,100.79,114459.0,95.9193,96.1478,95.8622,95.9479,114459.0
2021-04-15 12:00:00,100.79,101.2,100.77,101.09,146026.0,95.9479,96.3382,95.9288,96.2335,146026.0
2021-04-15 12:30:00,101.08,101.08,100.83,100.87,421485.0,96.2239,96.2239,95.986,96.024,421485.0
2021-04-15 13:00:00,100.87,100.91,100.02,100.06,236622.0,96.024,96.0621,95.2149,95.2529,236622.0
2021-04-15 13:30:00,100.06,100.2,99.51,99.62,185454.0,95.2529,95.3862,94.7294,94.8341,185454.0
2021-04-15 14:00:00,99.62,100.3,99.62,100.25,108950.0,94.8341,95.4814,94.8341,95.4338,108950.0
2021-04-15 14:30:00,100.22,100.41,100.08,100.3,99193.0,95.4053,95.5861,95.272,95.4814,99193.0
2021-04-15 15:00:00,100.28,100.53,100.16,100.31,125332.0,95.4624,95.7004,95.3481,95.4909,125332.0
2021-04-15 15:30:00,100.32,100.49,100.11,100.4,540893.0,95.5005,95.6623,95.3005,95.5766,540893.0
2021-04-16 09:30:00,100.26,100.61,99.19,100.11,383546.0,95.4433,95.7765,94.4247,95.3005,383546.0
2021-04-16 10:00:00,100.25,100.53,99.75,100.41,273092.0,95.4338,95.7004,94.9578,95.5861,273092.0
2021-04-16 10:30:00,100.4,100.49,100.02,100.19,72672.0,95.5766,95.6623,95.2149,95.3767,72672.0
2021-04-16 11:00:00,100.2,100.26,99.59,99.61,68788.0,95.3862,95.4433,94.8055,94.8246,68788.0
2021-04-16 11:30:00,99.58,99.73,99.47,99.6,73961.0,94.796,94.9388,94.6913,94.815,73961.0
2021-04-16 12:00:00,99.61,99.73,99.31,99.56,166487.0,94.8246,94.9388,94.539,94.777,166487.0
2021-04-16 12:30:00,99.55,99.6,99.39,99.41,61792.0,94.7674,94.815,94.6151,94.6342,61792.0
2021-04-16 13:00:00,99.41,99.58,99.29,99.53,82094.0,94.6342,94.796,94.5199,94.7484,82094.0
2021-04-16 13:30:00,99.54,99.57,99.4,99.45,61605.0,94.7579,94.7865,94.6247,94.6723,61605.0
2021-04-16 14:00:00,99.46,99.7,99.44,99.58,78001.0,94.6818,94.9102,94.6627,94.796,78001.0
2021-04-16 14:30:00,99.61,99.7,99.5,99.51,170608.0,94.8246,94.9102,94.7198,94.7294,170608.0
2021-04-16 15:00:00,99.53,99.6,99.25,99.32,129190.0,94.7484,94.815,94.4819,94.5485,129190.0
2021-04-16 15:30:00,99.31,99.58,98.68,98.75,771345.0,94.539,94.796,93.9392,94.0059,771345.0
2021-04-19 09:30:00,98.51,99.0,97.36,97.91,193607.0,93.7774,94.2439,92.6827,93.2062,193607.0
2021-04-19 10:00:00,97.93,98.27,97.73,98.2,80867.0,93.2253,93.5489,93.0349,93.4823,80867.0
2021-04-19 10:30:00,98.19,98.51,98.12,98.36,103266.0,93.4728,93.7774,93.4061,93.6346,103266.0
2021-04-19 11:00:00,98.36,98.61,98.3,98.51,52607.0,93.6346,93.8726,93.5775,93.7774,52607.0
2021-04-19 11:30:00,98.48,98.76,98.48,98.68,46126.0,93.7489,94.0154,93.7489,93.9392,46126.0
2021-04-19 12:00:00,98.68,98.93,98.56,98.64,39754.0,93.9392,94.1772,93.825,93.9012,39754.0
2021-04-19 12:30:00,98.63,98.78,98.6,98.72,46891.0,93.8916,94.0344,93.8631,93.9773,46891.0
2021-04-19 13:00:00,98.7,98.98,98.69,98.95,39117.0,93.9583,94.2248,93.9488,94.1963,39117.0
2021-04-19 13:30:00,98.96,98.99,98.69,98.76,80583.0,94.2058,94.2343,93.9488,94.0154,80583.0
2021-04-19 14:00:00,98.7,98.9,98.6,98.9,45217.0,93.9583,94.1487,93.8631,94.1487,45217.0
2021-04-19 14:30:00,98.9,99.19,98.85,99.18,55987.0,94.1487,94.4247,94.1011,94.4152,55987.0
2021-04-19 15:00:00,99.19,99.25,99.06,99.24,73549.0,94.4247,94.4819,94.301,94.4723,73549.0
2021-04-19 15:30:00,99.24,99.36,99.12,99.29,249584.0,94.4723,94.5866,94.3581,94.5199,249584.0
2021-04-20 09:30:00,99.39,100.28,99.19,100.14,114539.0,94.6151,95.4624,94.4247,95.3291,114539.0
2021-04-20 10:00:00,100.11,100.24,99.79,99.8,44995.0,95.3005,95.4243,94.9959,95.0054,44995.0
2021-04-20 10:30:00,99.8,99.99,99.62,99.9,55789.0,95.0054,95.1863,94.8341,95.1006,55789.0
2021-04-20 11:00:00,99.9,100.49,99.84,100.46,44957.0,95.1006,95.6623,95.0435,95.6337,44957.0
2021-04-20 11:30:00,100.49,100.56,99.95,99.96,62479.0,95.6623,95.7289,95.1482,95.1577,62479.0
2021-04-20 12:00:00,99.98,100.17,99.89,100.06,44204.0,95.1768,95.3577,95.0911,95.2529,44204.0
2021-04-20 12:30:00,100.06,100.18,100.01,100.12,39164.0,95.2529,95.3672,95.2053,95.3101,39164.0
2021-04-20 13:00:00,100.09,100.15,99.98,100.02,68925.0,95.2815,95.3386,95.1768,95.2149,68925.0
2021-04-20 13:30:00,100.03,100.11,99.74,99.81,72026.0,95.2244,95.3005,94.9483,95.015,72026.0
2021-04-20 14:00:00,99.81,99.83,99.45,99.6,55654.0,95.015,95.034,94.6723,94.815,55654.0
2021-04-20 14:30:00,99.6,99.6,99.35,99.4,53339.0,94.815,94.815,94.5771,94.6247,53339.0
2021-04-20 15:00:00,99.43,99.58,99.39,99.53,63895.0,94.6532,94.796,94.6151,94.7484,63895.0
2021-04-20 15:30:00,99.54,99.99,99.53,99.79,319093.0,94.7579,95.1863,94.7484,94.9959,319093.0
2021-04-21 09:30:00,100.37,101.29,100.0,100.84,94461.0,95.5481,96.4239,95.1958,95.9955,94461.0
2021-04-21 10:00:00,100.84,101.01,100.45,100.45,77649.0,95.9955,96.1573,95.6242,95.6242,77649.0
2021-04-21 10:30:00,100.52,100.78,100.28,100.76,50488.0,95.6908,95.9384,95.4624,95.9193,50488.0
2021-04-21 11:00:00,100.78,101.0,100.64,100.97,70463.0,95.9384,96.1478,95.8051,96.1192,70463.0
2021-04-21 11:30:00,100.97,101.13,100.93,101.01,74949.0,96.1192,96.2715,96.0811,96.1573,74949.0
2021-04-21 12:00:00,101.01,101.06,100.67,100.88,78948.0,96.1573,96.2049,95.8336,96.0336,78948.0
2021-04-21 12:30:00,100.88,100.95,100.56,100.93,89790.0,96.0336,96.1002,95.7289,96.0811,89790.0
2021-04-21 13:00:00,100.97,101.19,100.9,101.19,123088.0,96.1192,96.3287,96.0526,96.3287,123088.0
2021-04-21 13:30:00,101.18,101.23,100.85,100.93,103404.0,96.3191,96.3667,96.005,96.0811,103404.0
2021-04-21 14:00:00,100.93,101.03,100.79,100.8,63367.0,96.0811,96.1763,95.9479,95.9574,63367.0
2021-04-21 14:30:00,100.78,100.93,100.78,100.9,60410.0,95.9384,96.0811,95.9384,96.0526,60410.0
2021-04-21 15:00:00,100.91,100.98,100.83,100.95,84674.0,96.0621,96.1287,95.986,96.1002,84674.0
2021-04-21 15:30:00,100.96,101.31,100.88,101.27,387938.0,96.1097,96.4429,96.0336,96.4048,387938.0
2021-04-22 09:30:00,100.73,100.92,100.24,100.59,80969.0,95.8908,96.0716,95.4243,95.7575,80969.0
2021-04-22 10:00:00,100.64,100.68,100.23,100.45,34545.0,95.8051,95.8432,95.4148,95.6242,34545.0
2021-04-22 10:30:00,100.44,100.61,100.24,100.48,63539.0,95.6147,95.7765,95.4243,95.6528,63539.0
2021-04-22 11:00:00,100.49,100.62,100.37,100.38,47439.0,95.6623,95.786,95.5481,95.5576,47439.0
2021-04-22 11:30:00,100.38,100.63,100.31,100.58,35634.0,95.5576,95.7956,95.4909,95.748,35634.0
2021-04-22 12:00:00,100.57,100.57,100.28,100.28,31707.0,95.7384,95.7384,95.4624,95.4624,31707.0
2021-04-22 12:30:00,100.31,100.41,100.04,100.12,71019.0,95.4909,95.5861,95.2339,95.3101,71019.0
2021-04-22 13:00:00,100.12,100.13,99.52,99.63,136774.0,95.3101,95.3196,94.7389,94.8436,136774.0
2021-04-22 13:30:00,99.65,99.9,99.56,99.86,72346.0,94.8626,95.1006,94.777,95.0626,72346.0
2021-04-22 14:00:00,99.84,99.92,99.72,99.89,58603.0,95.0435,95.1197,94.9293,95.0911,58603.0
2021-04-22 14:30:00,99.92,100.23,99.92,100.02,51786.0,95.1197,95.4148,95.1197,95.2149,51786.0
2021-04-22 15:00:00,100.02,100.15,99.96,100.11,77976.0,95.2149,95.3386,95.1577,95.3005,77976.0
2021-04-22 15:30:00,100.13,100.24,100.05,100.15,167703.0,95.3196,95.4243,95.2434,95.3386,167703.0
2021-04-23 09:30:00,100.26,100.7,100.1,100.39,51114.0,95.4433,95.8622,95.291,95.5671,51114.0
2021-04-23 10:00:00,100.43,100.46,99.94,100.12,56288.0,95.6052,95.6337,95.1387,95.3101,56288.0
2021-04-23 10:30:00,100.16,100.6,100.07,100.58,68575.0,95.3481,95.767,95.2625,95.748,68575.0
2021-04-23 11:00:00,100.6,100.67,100.35,100.58,47772.0,95.767,95.8336,95.529,95.748,47772.0
2021-04-23 11:30:00,100.58,100.78,100.54,100.72,49864.0,95.748,95.9384,95.7099,95.8812,49864.0
2021-04-23 12:00:00,100.71,100.85,100.62,100.69,39596.0,95.8717,96.005,95.786,95.8527,39596.0
2021-04-23 12:30:00,100.72,100.84,100.6,100.75,93878.0,95.8812,95.9955,95.767,95.9098,93878.0
2021-04-23 13:00:00,100.75,100.83,100.7,100.81,34852.0,95.9098,95.986,95.8622,95.9669,34852.0
2021-04-23 13:30:00,100.79,100.82,100.46,100.48,57998.0,95.9479,95.9764,95.6337,95.6528,57998.0
2021-04-23 14:00:00,100.47,100.71,100.47,100.51,52379.0,95.6432,95.8717,95.6432,95.6813,52379.0
2021-04-23 14:30:00,100.54,100.7,100.46,100.58,42770.0,95.7099,95.8622,95.6337,95.748,42770.0
2021-04-23 15:00:00,100.6,100.89,100.56,100.81,79219.0,95.767,96.0431,95.7289,95.9669,79219.0
2021-04-23 15:30:00,100.81,101.0,100.61,100.75,195152.0,95.9669,96.1478,95.7765,95.9098,195152.0
2021-04-26 09:30:00,100.82,101.04,100.61,100.9,76726.0,95.9764,96.1859,95.7765,96.0526,76726.0
2021-04-26 10:00:00,100.87,100.96,100.68,100.69,36521.0,96.024,96.1097,95.8432,95.8527,36521.0
2021-04-26 10:30:00,100.72,100.93,100.72,100.79,38762.0,95.8812,96.0811,95.8812,95.9479,38762.0
2021-04-26 11:00:00,100.77,100.8,100.56,100.59,25762.0,95.9288,95.9574,95.7289,95.7575,25762.0
2021-04-26 11:30:00,100.59,100.7,100.51,100.63,30906.0,95.7575,95.8622,95.6813,95.7956,30906.0
2021-04-26 12:00:00,100.62,100.66,100.31,100.47,42065.0,95.786,95.8241,95.4909,95.6432,42065.0
2021-04-26 12:30:00,100.48,100.55,100.32,100.35,22761.0,95.6528,95.7194,95.5005,95.529,22761.0
2021-04-26 13:00:00,100.33,100.41,100.26,100.37,31970.0,95.51,95.5861,95.4433,95.5481,31970.0
2021-04-26 13:30:00,100.39,100.4,100.23,100.29,26447.0,95.5671,95.5766,95.4148,95.4719,26447.0
2021-04-26 14:00:00,100.28,100.3,100.12,100.2,34131.0,95.4624,95.4814,95.3101,95.3862,34131.0
2021-04-26 14:30:00,100.19,100.25,100.16,100.19,26227.0,95.3767,95.4338,95.3481,95.3767,26227.0
2021-04-26 15:00:00,100.2,100.2,99.79,99.8,62509.0,95.3862,95.3862,94.9959,95.0054,62509.0
2021-04-26 15:30:00,99.82,99.98,99.75,99.87,300913.0,95.0245,95.1768,94.9578,95.0721,300913.0
2021-04-27 09:30:00,99.72,100.07,99.43,99.88,112095.0,94.9293,95.2625,94.6532,95.0816,112095.0
2021-04-27 10:00:00,99.82,100.05,99.71,100.02,43165.0,95.0245,95.2434,94.9198,95.2149,43165.0
2021-04-27 10:30:00,100.03,100.07,99.86,99.88,49395.0,95.2244,95.2625,95.0626,95.0816,49395.0
2021-04-27 11:00:00,99.88,99.92,99.56,99.58,58036.0,95.0816,95.1197,94.777,94.796,58036.0
2021-04-27 11:30:00,99.58,99.84,99.51,99.77,54759.0,94.796,95.0435,94.7294,94.9769,54759.0
2021-04-27 12:00:00,99.8,99.88,99.58,99.69,44645.0,95.0054,95.0816,94.796,94.9007,44645.0
2021-04-27 12:30:00,99.7,99.8,99.45,99.5,52614.0,94.9102,95.0054,94.6723,94.7198,52614.0
2021-04-27 13:00:00,99.51,99.72,99.45,99.69,50045.0,94.7294,94.9293,94.6723,94.9007,50045.0
2021-04-27 13:30:00,99.7,99.82,99.58,99.77,44986.0,94.9102,95.0245,94.796,94.9769,44986.0
2021-04-27 14:00:00,99.76,99.84,99.61,99.67,48298.0,94.9674,95.0435,94.8246,94.8817,48298.0
2021-04-27 14:30:00,99.66,100.02,99.65,100.02,46824.0,94.8722,95.2149,94.8626,95.2149,46824.0
2021-04-27 15:00:00,100.01,100.07,99.86,99.94,54645.0,95.2053,95.2625,95.0626,95.1387,54645.0
2021-04-27 15:30:00,99.94,100.03,99.82,99.91,175343.0,95.1387,95.2244,95.0245,95.1102,175343.0
2021-04-28 09:30:00,100.38,100.6,99.84,100.12,70796.0,95.5576,95.767,95.0435,95.3101,70796.0
2021-04-28 10:00:00,100.1,100.1,99.58,99.58,32456.0,95.291,95.291,94.796,94.796,32456.0
2021-04-28 10:30:00,99.61,99.67,99.42,99.55,45217.0,94.8246,94.8817,94.6437,94.7674,45217.0
2021-04-28 11:00:00,99.56,99.77,99.46,99.75,48287.0,94.777,94.9769,94.6818,94.9578,48287.0
2021-04-28 11:30:00,99.75,99.9,99.59,99.89,33544.0,94.9578,95.1006,94.8055,95.0911,33544.0
2021-04-28 12:00:00,99.85,100.3,99.83,100.27,31919.0,95.053,95.4814,95.034,95.4529,31919.0
2021-04-28 12:30:00,100.24,100.36,100.14,100.29,27584.0,95.4243,95.5385,95.3291,95.4719,27584.0
2021-04-28 13:00:00,100.26,100.33,100.2,100.2,24080.0,95.4433,95.51,95.3862,95.3862,24080.0
2021-04-28 13:30:00,100.22,100.23,100.08,100.18,26310.0,95.4053,95.4148,95.272,95.3672,26310.0
2021-04-28 14:00:00,100.24,100.46,100.06,100.13,48253.0,95.4243,95.6337,95.2529,95.3196,48253.0
2021-04-28 14:30:00,100.11,100.36,100.07,100.28,54823.0,95.3005,95.5385,95.2625,95.4624,54823.0
2021-04-28 15:00:00,100.27,100.4,100.18,100.39,59128.0,95.4529,95.5766,95.3672,95.5671,59128.0
2021-04-28 15:30:00,100.39,100.58,100.32,100.39,211117.0,95.5671,95.748,95.5005,95.5671,211117.0
2021-04-29 09:30:00,100.4,101.53,100.36,101.15,125309.0,95.5766,96.6523,95.5385,96.2906,125309.0
2021-04-29 10:00:00,101.13,101.54,101.12,101.52,54545.0,96.2715,96.6618,96.262,96.6428,54545.0
2021-04-29 10:30:00,101.48,101.75,101.35,101.4,99826.0,96.6047,96.8618,96.481,96.5286,99826.0
2021-04-29 11:00:00,101.39,101.88,101.39,101.62,84569.0,96.519,96.9855,96.519,96.738,84569.0
2021-04-29 11:30:00,101.62,101.83,101.6,101.8,46679.0,96.738,96.9379,96.719,96.9094,46679.0
2021-04-29 12:00:00,101.81,101.95,101.5,101.92,63777.0,96.9189,97.0521,96.6238,97.0236,63777.0
2021-04-29 12:30:00,101.94,101.98,101.72,101.81,51122.0,97.0426,97.0807,96.8332,96.9189,51122.0
2021-04-29 13:00:00,101.77,101.84,101.63,101.79,62031.0,96.8808,96.9474,96.7475,96.8998,62031.0
2021-04-29 13:30:00,101.81,101.86,101.55,101.6,50180.0,96.9189,96.9665,96.6714,96.719,50180.0
2021-04-29 14:00:00,101.55,101.73,101.37,101.73,73327.0,96.6714,96.8427,96.5,96.8427,73327.0
2021-04-29 14:30:00,101.72,101.93,101.58,101.6,80775.0,96.8332,97.0331,96.6999,96.719,80775.0
2021-04-29 15:00:00,101.62,101.91,101.6,101.8,64180.0,96.738,97.0141,96.719,96.9094,64180.0
2021-04-29 15:30:00,101.81,102.04,101.72,101.95,204369.0,96.9189,97.1378,96.8332,97.0521,204369.0
2021-04-30 09:30:00,101.78,102.24,101.59,101.74,114063.0,96.8903,97.3282,96.7094,96.8522,114063.0
2021-04-30 10:00:00,101.82,102.0,101.58,101.63,53169.0,96.9284,97.0997,96.6999,96.7475,53169.0
2021-04-30 10:30:00,101.61,101.76,101.48,101.65,79627.0,96.7285,96.8713,96.6047,96.7666,79627.0
2021-04-30 11:00:00,101.66,101.81,101.42,101.45,52026.0,96.7761,96.9189,96.5476,96.5762,52026.0
2021-04-30 11:30:00,101.43,101.58,101.27,101.41,75290.0,96.5571,96.6999,96.4048,96.5381,75290.0
2021-04-30 12:00:00,101.4,101.55,101.34,101.47,61454.0,96.5286,96.6714,96.4715,96.5952,61454.0
2021-04-30 12:30:00,101.47,101.6,101.23,101.28,66022.0,96.5952,96.719,96.3667,96.4143,66022.0
2021-04-30 13:00:00,101.28,101.42,101.07,101.32,75703.0,96.4143,96.5476,96.2144,96.4524,75703.0
2021-04-30 13:30:00,101.31,101.49,100.99,101.09,66900.0,96.4429,96.6142,96.1383,96.2335,66900.0
2021-04-30 14:00:00,101.08,101.35,101.07,101.3,87840.0,96.2239,96.481,96.2144,96.4334,87840.0
2021-04-30 14:30:00,101.23,101.24,101.02,101.02,47002.0,96.3667,96.3763,96.1668,96.1668,47002.0
2021-04-30 15:00:00,101.06,101.14,100.96,101.11,78736.0,96.2049,96.2811,96.1097,96.2525,78736.0
2021-04-30 15:30:00,101.11,101.17,100.67,100.76,406227.0,96.2525,96.3096,95.8336,95.9193,406227.0
2021-05-03 09:30:00,101.79,101.98,101.36,101.58,156115.0,96.8998,97.0807,96.4905,96.6999,156115.0
2021-05-03 10:00:00,101.54,101.71,101.03,101.66,79406.0,96.6618,96.8237,96.1763,96.7761,79406.0
2021-05-03 10:30:00,101.65,102.26,101.65,101.87,143607.0,96.7666,97.3473,96.7666,96.976,143607.0
2021-05-03 11:00:00,101.87,102.03,101.75,101.94,90585.0,96.976,97.1283,96.8618,97.0426,90585.0
2021-05-03 11:30:00,101.97,102.42,101.91,102.36,88385.0,97.0712,97.4996,97.0141,97.4424,88385.0
2021-05-03 12:00:00,102.36,102.46,102.24,102.29,60711.0,97.4424,97.5376,97.3282,97.3758,60711.0
2021-05-03 12:30:00,102.3,102.46,102.3,102.38,37497.0,97.3853,97.5376,97.3853,97.4615,37497.0
2021-05-03 13:00:00,102.38,102.63,102.25,102.63,52280.0,97.4615,97.6995,97.3377,97.6995,52280.0
2021-05-03 13:30:00,102.62,102.72,102.57,102.66,34193.0,97.69,97.7852,97.6424,97.728,34193.0
2021-05-03 14:00:00,102.66,102.75,102.5,102.74,42251.0,97.728,97.8137,97.5757,97.8042,42251.0
2021-05-03 14:30:00,102.77,102.95,102.7,102.82,70641.0,97.8328,98.0041,97.7661,97.8803,70641.0
2021-05-03 15:00:00,102.81,102.81,102.56,102.57,90402.0,97.8708,97.8708,97.6328,97.6424,90402.0
2021-05-03 15:30:00,102.57,102.63,102.3,102.56,336607.0,97.6424,97.6995,97.3853,97.6328,336607.0
2021-05-04 09:30:00,102.31,102.73,102.31,102.65,101483.0,97.3949,97.7947,97.3949,97.7185,101483.0
2021-05-04 10:00:00,102.6,103.11,102.6,102.71,119722.0,97.6709,98.1564,97.6709,97.7756,119722.0
2021-05-04 10:30:00,102.68,102.75,102.51,102.68,65422.0,97.7471,97.8137,97.5852,97.7471,65422.0
2021-05-04 11:00:00,102.65,102.76,102.08,102.72,82627.0,97.7185,97.8232,97.1759,97.7852,82627.0
2021-05-04 11:30:00,102.72,102.84,102.18,102.2,80950.0,97.7852,97.8994,97.2711,97.2901,80950.0
2021-05-04 12:00:00,102.21,102.72,102.21,102.56,61728.0,97.2997,97.7852,97.2997,97.6328,61728.0
2021-05-04 12:30:00,102.54,102.99,102.53,102.85,83381.0,97.6138,98.0422,97.6043,97.9089,83381.0
2021-05-04 13:00:00,102.8,102.98,102.71,102.96,94606.0,97.8613,98.0327,97.7756,98.0136,94606.0
2021-05-04 13:30:00,102.94,102.96,102.67,102.86,89899.0,97.9946,98.0136,97.7376,97.9184,89899.0
2021-05-04 14:00:00,102.86,103.02,102.78,102.95,113374.0,97.9184,98.0707,97.8423,98.0041,113374.0
2021-05-04 14:30:00,102.96,103.05,102.74,102.74,297894.0,98.0136,98.0993,97.8042,97.8042,297894.0
2021-05-04 15:00:00,102.74,102.89,102.58,102.65,142722.0,97.8042,97.947,97.6519,97.7185,142722.0
2021-05-04 15:30:00,102.64,103.17,102.6,103.14,353703.0,97.709,98.2135,97.6709,98.185,353703.0
2021-05-05 09:30:00,103.14,103.4,102.55,103.26,168604.0,98.185,98.4325,97.6233,98.2992,168604.0
2021-05-05 10:00:00,103.28,103.28,102.96,103.04,93919.0,98.3183,98.3183,98.0136,98.0898,93919.0
2021-05-05 10:30:00,103.02,103.23,102.9,103.09,87007.0,98.0707,98.2707,97.9565,98.1374,87007.0
2021-05-05 11:00:00,103.05,103.33,102.95,103.15,55900.0,98.0993,98.3658,98.0041,98.1945,55900.0
2021-05-05 11:30:00,103.06,103.33,103.03,103.19,55426.0,98.1088,98.3658,98.0803,98.2326,55426.0
2021-05-05 12:00:00,103.18,103.5,103.14,103.32,54021.0,98.2231,98.5277,98.185,98.3563,54021.0
2021-05-05 12:30:00,103.32,103.67,103.3,103.55,105906.0,98.3563,98.6895,98.3373,98.5753,105906.0
2021-05-05 13:00:00,103.56,103.76,103.51,103.54,58363.0,98.5848,98.7752,98.5372,98.5658,58363.0
2021-05-05 13:30:00,103.5,103.77,103.49,103.75,63474.0,98.5277,98.7847,98.5182,98.7657,63474.0
2021-05-05 14:00:00,103.76,104.03,103.71,103.95,64943.0,98.7752,99.0322,98.7276,98.9561,64943.0
2021-05-05 14:30:00,103.96,104.01,103.74,103.8,80419.0,98.9656,99.0132,98.7562,98.8133,80419.0
2021-05-05 15:00:00,103.79,104.05,103.77,104.05,76964.0,98.8037,99.0513,98.7847,99.0513,76964.0
2021-05-05 15:30:00,104.05,104.06,103.54,103.81,276295.0,99.0513,99.0608,98.5658,98.8228,276295.0
2021-05-06 09:30:00,104.5,104.79,103.81,104.74,145124.0,99.4796,99.7557,98.8228,99.7081,145124.0
2021-05-06 10:00:00,104.68,104.68,104.18,104.43,116637.0,99.651,99.651,99.175,99.413,116637.0
2021-05-06 10:30:00,104.37,104.42,104.13,104.37,71533.0,99.3559,99.4035,99.1274,99.3559,71533.0
2021-05-06 11:00:00,104.38,104.72,104.2,104.63,106527.0,99.3654,99.6891,99.1941,99.6034,106527.0
2021-05-06 11:30:00,104.65,104.71,104.24,104.26,70080.0,99.6224,99.6796,99.2321,99.2512,70080.0
2021-05-06 12:00:00,104.26,104.29,103.9,104.14,54394.0,99.2512,99.2797,98.9085,99.1369,54394.0
2021-05-06 12:30:00,104.12,104.13,103.93,103.96,38041.0,99.1179,99.1274,98.937,98.9656,38041.0
2021-05-06 13:00:00,103.96,104.08,103.94,103.94,38555.0,98.9656,99.0798,98.9465,98.9465,38555.0
2021-05-06 13:30:00,103.94,104.21,103.94,104.17,75843.0,98.9465,99.2036,98.9465,99.1655,75843.0
2021-05-06 14:00:00,104.18,104.18,104.01,104.05,59256.0,99.175,99.175,99.0132,99.0513,59256.0
2021-05-06 14:30:00,104.05,104.18,103.99,104.05,51388.0,99.0513,99.175,98.9941,99.0513,51388.0
2021-05-06 15:00:00,104.05,104.23,103.93,104.21,86831.0,99.0513,99.2226,98.937,99.2036,86831.0
2021-05-06 15:30:00,104.23,104.38,104.07,104.2,309995.0,99.2226,99.3654,99.0703,99.1941,309995.0
2021-05-07 09:30:00,103.8,105.03,103.45,104.57,373745.0,98.8133,99.9842,98.4801,99.5463,373745.0
2021-05-07 10:00:00,104.51,105.42,104.46,105.33,135688.0,99.4892,100.3554,99.4416,100.2698,135688.0
2021-05-07 10:30:00,105.34,105.38,104.52,104.95,82636.0,100.2793,100.3174,99.4987,99.908,82636.0
2021-05-07 11:00:00,104.92,105.09,104.82,104.84,33055.0,99.8795,100.0413,99.7843,99.8033,33055.0
2021-05-07 11:30:00,104.86,105.12,104.85,105.0,54551.0,99.8223,100.0699,99.8128,99.9556,54551.0
2021-05-07 12:00:00,104.99,105.08,104.81,104.86,47342.0,99.9461,100.0318,99.7747,99.8223,47342.0
2021-05-07 12:30:00,104.86,104.86,104.51,104.55,78838.0,99.8223,99.8223,99.4892,99.5272,78838.0
2021-05-07 13:00:00,104.56,104.71,104.45,104.64,61060.0,99.5368,99.6796,99.432,99.6129,61060.0
2021-05-07 13:30:00,104.63,104.68,104.58,104.65,57762.0,99.6034,99.651,99.5558,99.6224,57762.0
2021-05-07 14:00:00,104.65,104.72,104.5,104.64,75154.0,99.6224,99.6891,99.4796,99.6129,75154.0
2021-05-07 14:30:00,104.65,104.94,104.58,104.86,124432.0,99.6224,99.8985,99.5558,99.8223,124432.0
2021-05-07 15:00:00,104.86,105.01,104.72,104.98,52120.0,99.8223,99.9651,99.6891,99.9366,52120.0
2021-05-07 15:30:00,104.99,105.27,104.94,105.19,304242.0,99.9461,100.2126,99.8985,100.1365,304242.0
2021-05-10 09:30:00,105.57,106.78,105.52,106.4,99559.0,100.4982,101.6501,100.4506,101.2884,99559.0
2021-05-10 10:00:00,106.44,107.15,106.43,106.81,106763.0,101.3264,102.0023,101.3169,101.6787,106763.0
2021-05-10 10:30:00,106.8,106.86,106.25,106.39,126440.0,101.6691,101.7263,101.1456,101.2788,126440.0
2021-05-10 11:00:00,106.42,106.75,106.33,106.7,85505.0,101.3074,101.6215,101.2217,101.5739,85505.0
2021-05-10 11:30:00,106.66,106.8,106.43,106.5,52809.0,101.5359,101.6691,101.3169,101.3836,52809.0
2021-05-10 12:00:00,106.51,106.58,106.09,106.09,65885.0,101.3931,101.4597,100.9933,100.9933,65885.0
2021-05-10 12:30:00,106.09,106.24,105.91,105.94,131652.0,100.9933,101.136,100.8219,100.8505,131652.0
2021-05-10 13:00:00,105.97,106.09,105.86,106.01,78435.0,100.879,100.9933,100.7743,100.9171,78435.0
2021-05-10 13:30:00,106.02,106.31,105.94,106.18,112740.0,100.9266,101.2027,100.8505,101.0789,112740.0
2021-05-10 14:00:00,106.15,106.26,105.95,106.01,73832.0,101.0504,101.1551,100.86,100.9171,73832.0
2021-05-10 14:30:00,105.95,106.01,105.75,105.85,53703.0,100.86,100.9171,100.6696,100.7648,53703.0
2021-05-10 15:00:00,105.84,105.88,105.58,105.68,82074.0,100.7553,100.7933,100.5078,100.603,82074.0
2021-05-10 15:30:00,105.7,105.82,105.6,105.75,428065.0,100.622,100.7362,100.5268,100.6696,428065.0
2021-05-11 09:30:00,107.44,107.44,105.11,105.43,220183.0,102.2784,102.2784,100.0603,100.365,220183.0
2021-05-11 10:00:00,105.41,106.05,105.33,105.37,205295.0,100.3459,100.9552,100.2698,100.3078,205295.0
2021-05-11 10:30:00,105.39,105.4,104.75,104.99,126930.0,100.3269,100.3364,99.7176,99.9461,126930.0
2021-05-11 11:00:00,104.96,105.6,104.9,105.47,189368.0,99.9175,100.5268,99.8604,100.403,189368.0
2021-05-11 11:30:00,105.49,105.61,105.22,105.44,94086.0,100.4221,100.5363,100.165,100.3745,94086.0
2021-05-11 12:00:00,105.42,105.44,105.12,105.18,64491.0,100.3554,100.3745,100.0699,100.127,64491.0
2021-05-11 12:30:00,105.15,105.2,104.95,105.18,105886.0,100.0984,100.146,99.908,100.127,105886.0
2021-05-11 13:00:00,105.17,105.25,105.04,105.2,224887.0,100.1175,100.1936,99.9937,100.146,224887.0
2021-05-11 13:30:00,105.21,105.45,105.21,105.39,89791.0,100.1555,100.384,100.1555,100.3269,89791.0
2021-05-11 14:00:00,105.41,105.6,105.01,105.08,166894.0,100.3459,100.5268,99.9651,100.0318,166894.0
2021-05-11 14:30:00,105.07,105.21,104.95,105.09,299049.0,100.0223,100.1555,99.908,100.0413,299049.0
2021-05-11 15:00:00,105.07,105.27,104.95,105.18,221602.0,100.0223,100.2126,99.908,100.127,221602.0
2021-05-11 15:30:00,105.17,105.18,104.76,105.07,360889.0,100.1175,100.127,99.7271,100.0223,360889.0
2021-05-12 09:30:00,105.1,105.99,105.1,105.48,251889.0,100.0508,100.8981,100.0508,100.4126,251889.0
2021-05-12 10:00:00,105.45,105.81,105.22,105.51,129105.0,100.384,100.7267,100.165,100.4411,129105.0
2021-05-12 10:30:00,105.51,105.53,105.02,105.4,81203.0,100.4411,100.4602,99.9747,100.3364,81203.0
2021-05-12 11:00:00,105.35,105.5,105.15,105.43,69688.0,100.2888,100.4316,100.0984,100.365,69688.0
2021-05-12 11:30:00,105.43,105.59,105.0,105.02,65976.0,100.365,100.5173,99.9556,99.9747,65976.0
2021-05-12 12:00:00,105.02,105.14,104.87,105.02,59238.0,99.9747,100.0889,99.8319,99.9747,59238.0
2021-05-12 12:30:00,105.0,105.05,104.76,104.89,87946.0,99.9556,100.0032,99.7271,99.8509,87946.0
2021-05-12 13:00:00,104.89,104.97,104.72,104.79,63972.0,99.8509,99.9271,99.6891,99.7557,63972.0
2021-05-12 13:30:00,104.78,105.03,104.62,104.99,70231.0,99.7462,99.9842,99.5939,99.9461,70231.0
2021-05-12 14:00:00,105.02,105.08,104.67,104.72,66636.0,99.9747,100.0318,99.6415,99.6891,66636.0
2021-05-12 14:30:00,104.7,105.26,104.6,105.24,82245.0,99.67,100.2031,99.5748,100.1841,82245.0
2021-05-12 15:00:00,105.22,105.23,104.72,104.73,237489.0,100.165,100.1746,99.6891,99.6986,237489.0
2021-05-12 15:30:00,104.72,104.97,104.64,104.75,428024.0,99.6891,99.9271,99.6129,99.7176,428024.0
2021-05-13 09:30:00,104.4,105.28,104.06,104.89,149125.0,99.3844,100.2222,99.0608,99.8509,149125.0
2021-05-13 10:00:00,104.95,105.1,104.43,105.07,93576.0,99.908,100.0508,99.413,100.0223,93576.0
2021-05-13 10:30:00,105.09,105.83,105.09,105.77,56506.0,100.0413,100.7457,100.0413,100.6886,56506.0
2021-05-13 11:00:00,105.8,105.95,105.45,105.65,92086.0,100.7172,100.86,100.384,100.5744,92086.0
2021-05-13 11:30:00,105.67,106.11,105.67,105.96,67601.0,100.5934,101.0123,100.5934,100.8695,67601.0
2021-05-13 12:00:00,105.98,106.09,105.9,106.04,51129.0,100.8885,100.9933,100.8124,100.9457,51129.0
2021-05-13 12:30:00,106.07,106.27,105.94,106.24,40513.0,100.9742,101.1646,100.8505,101.136,40513.0
2021-05-13 13:00:00,106.24,106.24,105.93,106.04,46630.0,101.136,101.136,100.8409,100.9457,46630.0
2021-05-13 13:30:00,106.06,106.06,105.78,105.82,53855.0,100.9647,100.9647,100.6981,100.7362,53855.0
2021-05-13 14:00:00,105.83,106.71,105.83,106.61,72669.0,100.7457,101.5835,100.7457,101.4883,72669.0
2021-05-13 14:30:00,106.63,106.71,106.38,106.57,144462.0,101.5073,101.5835,101.2693,101.4502,144462.0
2021-05-13 15:00:00,106.57,106.81,106.33,106.47,159864.0,101.4502,101.6787,101.2217,101.355,159864.0
2021-05-13 15:30:00,106.45,106.57,106.02,106.04,395774.0,101.336,101.4502,100.9266,100.9457,395774.0
2021-05-14 09:30:00,106.51,107.03,106.28,106.74,107366.0,101.3931,101.8881,101.1741,101.612,107366.0
2021-05-14 10:00:00,106.75,106.86,106.48,106.56,60730.0,101.6215,101.7263,101.3645,101.4407,60730.0
2021-05-14 10:30:00,106.65,106.73,106.47,106.68,62601.0,101.5264,101.6025,101.355,101.5549,62601.0
2021-05-14 11:00:00,106.66,106.87,106.53,106.86,70282.0,101.5359,101.7358,101.4121,101.7263,70282.0
2021-05-14 11:30:00,106.85,106.95,106.65,106.73,36223.0,101.7167,101.8119,101.5264,101.6025,36223.0
2021-05-14 12:00:00,106.74,106.82,106.61,106.75,37204.0,101.612,101.6882,101.4883,101.6215,37204.0
2021-05-14 12:30:00,106.77,106.89,106.73,106.78,37804.0,101.6406,101.7548,101.6025,101.6501,37804.0
2021-05-14 13:00:00,106.81,106.96,106.8,106.87,29006.0,101.6787,101.8215,101.6691,101.7358,29006.0
2021-05-14 13:30:00,106.9,107.05,106.9,106.99,50967.0,101.7643,101.9071,101.7643,101.85,50967.0
2021-05-14 14:00:00,107.0,107.22,106.98,107.18,64531.0,101.8595,102.069,101.8405,102.0309,64531.0
2021-05-14 14:30:00,107.17,107.52,107.15,107.52,55317.0,102.0214,102.3546,102.0023,102.3546,55317.0
2021-05-14 15:00:00,107.52,107.59,107.26,107.32,76891.0,102.3546,102.4212,102.107,102.1642,76891.0
2021-05-14 15:30:00,107.33,107.44,107.08,107.08,248588.0,102.1737,102.2784,101.9357,101.9357,248588.0
2021-05-17 09:30:00,107.1,107.53,107.0,107.15,124637.0,101.9547,102.3641,101.8595,102.0023,124637.0
2021-05-17 10:00:00,107.16,107.2,106.82,106.94,33183.0,102.0118,102.0499,101.6882,101.8024,33183.0
2021-05-17 10:30:00,106.95,106.99,106.62,106.62,32796.0,101.8119,101.85,101.4978,101.4978,32796.0
2021-05-17 11:00:00,106.64,106.73,106.46,106.51,40830.0,101.5168,101.6025,101.3455,101.3931,40830.0
2021-05-17 11:30:00,106.49,106.85,106.46,106.75,37965.0,101.374,101.7167,101.3455,101.6215,37965.0
2021-05-17 12:00:00,106.75,106.81,106.54,106.68,36636.0,101.6215,101.6787,101.4216,101.5549,36636.0
2021-05-17 12:30:00,106.67,106.77,106.56,106.62,48499.0,101.5454,101.6406,101.4407,101.4978,48499.0
2021-05-17 13:00:00,106.62,106.66,106.5,106.59,43685.0,101.4978,101.5359,101.3836,101.4692,43685.0
2021-05-17 13:30:00,106.6,106.84,106.55,106.56,56817.0,101.4788,101.7072,101.4312,101.4407,56817.0
2021-05-17 14:00:00,106.54,106.64,106.42,106.57,63717.0,101.4216,101.5168,101.3074,101.4502,63717.0
2021-05-17 14:30:00,106.57,106.65,106.43,106.6,101275.0,101.4502,101.5264,101.3169,101.4788,101275.0
2021-05-17 15:00:00,106.59,106.65,106.5,106.62,50156.0,101.4692,101.5264,101.3836,101.4978,50156.0
2021-05-17 15:30:00,106.6,106.7,106.47,106.58,185631.0,101.4788,101.5739,101.355,101.4597,185631.0
2021-05-18 09:30:00,106.39,106.67,105.71,105.91,111785.0,101.2788,101.5454,100.6315,100.8219,111785.0
2021-05-18 10:00:00,105.92,105.92,105.46,105.74,78916.0,100.8314,100.8314,100.3935,100.6601,78916.0
2021-05-18 10:30:00,105.76,106.25,105.6,106.08,77354.0,100.6791,101.1456,100.5268,100.9837,77354.0
2021-05-18 11:00:00,106.07,106.19,105.93,106.02,71124.0,100.9742,101.0884,100.8409,100.9266,71124.0
2021-05-18 11:30:00,106.02,106.16,106.0,106.09,64694.0,100.9266,101.0599,100.9076,100.9933,64694.0
2021-05-18 12:00:00,106.07,106.14,106.0,106.09,36142.0,100.9742,101.0409,100.9076,100.9933,36142.0
2021-05-18 12:30:00,106.08,106.13,105.96,106.07,41785.0,100.9837,101.0313,100.8695,100.9742,41785.0
2021-05-18 13:00:00,106.07,106.1,105.98,106.05,40520.0,100.9742,101.0028,100.8885,100.9552,40520.0
2021-05-18 13:30:00,106.04,106.2,105.96,106.16,48632.0,100.9457,101.098,100.8695,101.0599,48632.0
2021-05-18 14:00:00,106.15,106.21,106.03,106.07,51072.0,101.0504,101.1075,100.9361,100.9742,51072.0
2021-05-18 14:30:00,106.06,106.3,106.0,106.26,76208.0,100.9647,101.1932,100.9076,101.1551,76208.0
2021-05-18 15:00:00,106.25,106.44,106.25,106.31,68872.0,101.1456,101.3264,101.1456,101.2027,68872.0
2021-05-18 15:30:00,106.31,106.31,105.88,105.98,236912.0,101.2027,101.2027,100.7933,100.8885,236912.0
2021-05-19 09:30:00,105.35,105.7,101.2,101.46,579278.0,100.2888,100.622,96.3382,96.5857,579278.0
2021-05-19 10:00:00,101.46,101.46,100.38,100.8,255410.0,96.5857,96.5857,95.5576,95.9574,255410.0
2021-05-19 10:30:00,100.81,100.83,99.97,100.18,336879.0,95.9669,95.986,95.1673,95.3672,336879.0
2021-05-19 11:00:00,100.18,100.25,99.63,100.14,241668.0,95.3672,95.4338,94.8436,95.3291,241668.0
2021-05-19 11:30:00,100.11,100.56,99.6,100.43,212361.0,95.3005,95.7289,94.815,95.6052,212361.0
2021-05-19 12:00:00,100.46,100.49,100.13,100.2,199985.0,95.6337,95.6623,95.3196,95.3862,199985.0
2021-05-19 12:30:00,100.19,100.78,100.08,100.59,239784.0,95.3767,95.9384,95.272,95.7575,239784.0
2021-05-19 13:00:00,100.59,100.84,100.21,100.8,325039.0,95.7575,95.9955,95.3957,95.9574,325039.0
2021-05-19 13:30:00,100.77,101.08,100.75,100.95,251292.0,95.9288,96.2239,95.9098,96.1002,251292.0
2021-05-19 14:00:00,100.94,101.1,100.59,100.96,286326.0,96.0907,96.243,95.7575,96.1097,286326.0
2021-05-19 14:30:00,100.97,101.09,100.6,100.75,204739.0,96.1192,96.2335,95.767,95.9098,204739.0
2021-05-19 15:00:00,100.75,101.04,100.22,100.54,320957.0,95.9098,96.1859,95.4053,95.7099,320957.0
2021-05-19 15:30:00,100.56,101.06,100.47,101.02,621739.0,95.7289,96.2049,95.6432,96.1668,621739.0
2021-05-20 09:30:00,99.17,101.0,99.0,100.75,341459.0,94.4057,96.1478,94.2439,95.9098,341459.0
2021-05-20 10:00:00,100.71,101.77,100.54,101.69,225659.0,95.8717,96.8808,95.7099,96.8046,225659.0
2021-05-20 10:30:00,101.69,102.18,101.67,102.0,118180.0,96.8046,97.2711,96.7856,97.0997,118180.0
2021-05-20 11:00:00,101.99,102.14,101.7,101.84,260047.0,97.0902,97.233,96.8142,96.9474,260047.0
2021-05-20 11:30:00,101.86,101.98,101.71,101.85,263008.0,96.9665,97.0807,96.8237,96.957,263008.0
2021-05-20 12:00:00,101.84,102.05,101.8,101.98,235795.0,96.9474,97.1473,96.9094,97.0807,235795.0
2021-05-20 12:30:00,101.99,102.42,101.91,102.39,102754.0,97.0902,97.4996,97.0141,97.471,102754.0
2021-05-20 13:00:00,102.37,102.61,102.34,102.57,87167.0,97.452,97.6804,97.4234,97.6424,87167.0
2021-05-20 13:30:00,102.59,102.68,102.5,102.52,94288.0,97.6614,97.7471,97.5757,97.5948,94288.0
2021-05-20 14:00:00,102.52,102.83,102.5,102.74,144581.0,97.5948,97.8899,97.5757,97.8042,144581.0
2021-05-20 14:30:00,102.75,102.8,102.47,102.53,107143.0,97.8137,97.8613,97.5472,97.6043,107143.0
2021-05-20 15:00:00,102.51,102.56,102.25,102.54,118932.0,97.5852,97.6328,97.3377,97.6138,118932.0
2021-05-20 15:30:00,102.53,102.53,101.95,102.02,341012.0,97.6043,97.6043,97.0521,97.1188,341012.0
2021-05-21 09:30:00,102.06,102.34,101.43,101.69,185738.0,97.1569,97.4234,96.5571,96.8046,185738.0
2021-05-21 10:00:00,101.74,101.75,101.15,101.19,85036.0,96.8522,96.8618,96.2906,96.3287,85036.0
2021-05-21 10:30:00,101.19,101.28,100.91,101.06,77853.0,96.3287,96.4143,96.0621,96.2049,77853.0
2021-05-21 11:00:00,101.08,101.09,100.28,100.28,148838.0,96.2239,96.2335,95.4624,95.4624,148838.0
2021-05-21 11:30:00,100.26,100.41,100.01,100.01,166080.0,95.4433,95.5861,95.2053,95.2053,166080.0
2021-05-21 12:00:00,100.02,100.26,99.94,100.08,76537.0,95.2149,95.4433,95.1387,95.272,76537.0
2021-05-21 12:30:00,100.07,100.14,99.64,99.68,65314.0,95.2625,95.3291,94.8531,94.8912,65314.0
2021-05-21 13:00:00,99.68,100.13,99.67,100.09,95154.0,94.8912,95.3196,94.8817,95.2815,95154.0
2021-05-21 13:30:00,100.12,100.12,99.67,99.71,137535.0,95.3101,95.3101,94.8817,94.9198,137535.0
2021-05-21 14:00:00,99.72,99.99,99.66,99.69,95633.0,94.9293,95.1863,94.8722,94.9007,95633.0
2021-05-21 14:30:00,99.67,99.7,99.43,99.45,98317.0,94.8817,94.9102,94.6532,94.6723,98317.0
2021-05-21 15:00:00,99.45,99.68,99.42,99.48,120640.0,94.6723,94.8912,94.6437,94.7008,120640.0
2021-05-21 15:30:00,99.48,99.51,99.1,99.15,447772.0,94.7008,94.7294,94.3391,94.3867,447772.0
2021-05-24 09:30:00,99.22,100.1,98.43,98.54,215171.0,94.4533,95.291,93.7013,93.806,215171.0
2021-05-24 10:00:00,98.54,98.78,98.31,98.37,78735.0,93.806,94.0344,93.587,93.6441,78735.0
2021-05-24 10:30:00,98.32,98.39,97.5,97.53,279808.0,93.5965,93.6632,92.8159,92.8445,279808.0
2021-05-24 11:00:00,97.51,97.6,97.26,97.55,217641.0,92.8255,92.9111,92.5875,92.8635,217641.0
2021-05-24 11:30:00,97.58,97.73,97.18,97.45,102400.0,92.8921,93.0349,92.5113,92.7683,102400.0
2021-05-24 12:00:00,97.45,97.58,97.31,97.44,70041.0,92.7683,92.8921,92.6351,92.7588,70041.0
2021-05-24 12:30:00,97.45,97.75,97.44,97.69,99592.0,92.7683,93.0539,92.7588,92.9968,99592.0
2021-05-24 13:00:00,97.68,97.68,97.47,97.59,99552.0,92.9873,92.9873,92.7874,92.9016,99552.0
2021-05-24 13:30:00,97.58,97.75,97.41,97.51,97710.0,92.8921,93.0539,92.7303,92.8255,97710.0
2021-05-24 14:00:00,97.51,97.75,97.44,97.56,100482.0,92.8255,93.0539,92.7588,92.873,100482.0
2021-05-24 14:30:00,97.56,97.89,97.54,97.55,190160.0,92.873,93.1872,92.854,92.8635,190160.0
2021-05-24 15:00:00,97.54,97.66,97.34,97.36,181306.0,92.854,92.9682,92.6636,92.6827,181306.0
2021-05-24 15:30:00,97.37,97.69,97.36,97.42,496766.0,92.6922,92.9968,92.6827,92.7398,496766.0
2021-05-25 09:30:00,96.71,97.51,96.45,97.25,213589.0,92.0639,92.8255,91.8164,92.5779,213589.0
2021-05-25 10:00:00,97.22,97.35,96.92,97.18,158589.0,92.5494,92.6731,92.2638,92.5113,158589.0
2021-05-25 10:30:00,97.15,97.61,97.07,97.6,144532.0,92.4827,92.9206,92.4066,92.9111,144532.0
2021-05-25 11:00:00,97.57,98.18,97.54,98.12,108520.0,92.8826,93.4633,92.854,93.4061,108520.0
2021-05-25 11:30:00,98.12,98.12,97.61,97.73,109731.0,93.4061,93.4061,92.9206,93.0349,109731.0
2021-05-25 12:00:00,97.75,98.09,97.69,98.03,80834.0,93.0539,93.3776,92.9968,93.3205,80834.0
2021-05-25 12:30:00,98.03,98.11,97.85,97.91,61447.0,93.3205,93.3966,93.1491,93.2062,61447.0
2021-05-25 13:00:00,97.93,97.95,97.62,97.66,84084.0,93.2253,93.2443,92.9302,92.9682,84084.0
2021-05-25 13:30:00,97.66,97.83,97.58,97.7,77644.0,92.9682,93.1301,92.8921,93.0063,77644.0
2021-05-25 14:00:00,97.74,97.8,97.53,97.54,94429.0,93.0444,93.1015,92.8445,92.854,94429.0
2021-05-25 14:30:00,97.52,97.79,97.47,97.51,73320.0,92.835,93.092,92.7874,92.8255,73320.0
2021-05-25 15:00:00,97.48,97.48,97.32,97.36,110972.0,92.7969,92.7969,92.6446,92.6827,110972.0
2021-05-25 15:30:00,97.37,97.41,97.08,97.29,480538.0,92.6922,92.7303,92.4161,92.616,480538.0
2021-05-26 09:30:00,98.23,98.28,97.42,97.98,237367.0,93.5109,93.5585,92.7398,93.2729,237367.0
2021-05-26 10:00:00,98.0,98.65,98.0,98.65,157169.0,93.2919,93.9107,93.2919,93.9107,157169.0
2021-05-26 10:30:00,98.64,98.69,98.26,98.39,190970.0,93.9012,93.9488,93.5394,93.6632,190970.0
2021-05-26 11:00:00,98.38,98.83,98.3,98.78,124632.0,93.6537,94.082,93.5775,94.0344,124632.0
2021-05-26 11:30:00,98.78,98.96,98.64,98.87,197861.0,94.0344,94.2058,93.9012,94.1201,197861.0
2021-05-26 12:00:00,98.87,98.94,98.76,98.76,96345.0,94.1201,94.1868,94.0154,94.0154,96345.0
2021-05-26 12:30:00,98.75,98.94,98.75,98.87,66088.0,94.0059,94.1868,94.0059,94.1201,66088.0
2021-05-26 13:00:00,98.87,98.93,98.82,98.9,116327.0,94.1201,94.1772,94.0725,94.1487,116327.0
2021-05-26 13:30:00,98.89,98.97,98.81,98.9,150868.0,94.1392,94.2153,94.063,94.1487,150868.0
2021-05-26 14:00:00,98.9,99.02,98.84,98.92,113728.0,94.1487,94.2629,94.0916,94.1677,113728.0
2021-05-26 14:30:00,98.91,98.93,98.64,98.66,114843.0,94.1582,94.1772,93.9012,93.9202,114843.0
2021-05-26 15:00:00,98.66,98.87,98.65,98.76,184519.0,93.9202,94.1201,93.9107,94.0154,184519.0
2021-05-26 15:30:00,98.76,98.81,98.3,98.4,385559.0,94.0154,94.063,93.5775,93.6727,385559.0
2021-05-27 09:30:00,98.72,99.21,98.52,98.6,172599.0,93.9773,94.4438,93.7869,93.8631,172599.0
2021-05-27 10:00:00,98.59,98.87,98.24,98.34,241172.0,93.8536,94.1201,93.5204,93.6156,241172.0
2021-05-27 10:30:00,98.35,98.7,98.25,98.56,182233.0,93.6251,93.9583,93.5299,93.825,182233.0
2021-05-27 11:00:00,98.57,98.62,97.9,98.15,116178.0,93.8345,93.8821,93.1967,93.4347,116178.0
2021-05-27 11:30:00,98.13,98.38,98.05,98.37,73818.0,93.4157,93.6537,93.3395,93.6441,73818.0
2021-05-27 12:00:00,98.35,98.9,98.35,98.89,86093.0,93.6251,94.1487,93.6251,94.1392,86093.0
2021-05-27 12:30:00,98.88,98.95,98.69,98.83,148096.0,94.1296,94.1963,93.9488,94.082,148096.0
2021-05-27 13:00:00,98.82,98.89,98.59,98.6,87175.0,94.0725,94.1392,93.8536,93.8631,87175.0
2021-05-27 13:30:00,98.59,98.84,98.59,98.8,86337.0,93.8536,94.0916,93.8536,94.0535,86337.0
2021-05-27 14:00:00,98.77,99.15,98.73,99.09,126173.0,94.0249,94.3867,93.9868,94.3295,126173.0
2021-05-27 14:30:00,99.08,99.08,98.86,98.96,151975.0,94.32,94.32,94.1106,94.2058,151975.0
2021-05-27 15:00:00,98.95,99.16,98.81,99.13,204236.0,94.1963,94.3962,94.063,94.3676,204236.0
2021-05-27 15:30:00,99.14,99.29,98.87,99.11,645671.0,94.3771,94.5199,94.1201,94.3486,645671.0
2021-05-28 09:30:00,99.71,100.06,99.11,99.63,183012.0,94.9198,95.2529,94.3486,94.8436,183012.0
2021-05-28 10:00:00,99.59,99.7,99.25,99.7,104792.0,94.8055,94.9102,94.4819,94.9102,104792.0
2021-05-28 10:30:00,99.7,99.79,99.29,99.41,55154.0,94.9102,94.9959,94.5199,94.6342,55154.0
2021-05-28 11:00:00,99.41,99.72,99.31,99.69,67190.0,94.6342,94.9293,94.539,94.9007,67190.0
2021-05-28 11:30:00,99.71,99.8,99.53,99.61,109744.0,94.9198,95.0054,94.7484,94.8246,109744.0
2021-05-28 12:00:00,99.62,99.63,99.49,99.57,54499.0,94.8341,94.8436,94.7103,94.7865,54499.0
2021-05-28 12:30:00,99.57,99.59,99.23,99.23,41919.0,94.7865,94.8055,94.4628,94.4628,41919.0
2021-05-28 13:00:00,99.24,99.44,99.24,99.43,42600.0,94.4723,94.6627,94.4723,94.6532,42600.0
2021-05-28 13:30:00,99.42,99.59,99.34,99.34,47106.0,94.6437,94.8055,94.5675,94.5675,47106.0
2021-05-28 14:00:00,99.35,99.4,99.2,99.22,70430.0,94.5771,94.6247,94.4343,94.4533,70430.0
2021-05-28 14:30:00,99.2,99.33,99.17,99.27,46297.0,94.4343,94.558,94.4057,94.5009,46297.0
2021-05-28 15:00:00,99.29,99.47,99.24,99.35,67995.0,94.5199,94.6913,94.4723,94.5771,67995.0
2021-05-28 15:30:00,99.33,99.49,99.04,99.08,356849.0,94.558,94.7103,94.2819,94.32,356849.0
2021-06-01 09:30:00,99.46,99.92,98.52,98.88,150873.0,94.6818,95.1197,93.7869,94.1296,150873.0
2021-06-01 10:00:00,98.9,99.3,98.74,99.3,64424.0,94.1487,94.5295,93.9964,94.5295,64424.0
2021-06-01 10:30:00,99.25,99.78,99.18,99.69,77035.0,94.4819,94.9864,94.4152,94.9007,77035.0
2021-06-01 11:00:00,99.67,100.32,99.67,100.19,98496.0,94.8817,95.5005,94.8817,95.3767,98496.0
2021-06-01 11:30:00,100.19,100.29,100.02,100.14,69209.0,95.3767,95.4719,95.2149,95.3291,69209.0
2021-06-01 12:00:00,100.14,100.16,99.65,99.68,64172.0,95.3291,95.3481,94.8626,94.8912,64172.0
2021-06-01 12:30:00,99.68,99.74,99.49,99.49,37456.0,94.8912,94.9483,94.7103,94.7103,37456.0
2021-06-01 13:00:00,99.49,99.5,99.18,99.23,39366.0,94.7103,94.7198,94.4152,94.4628,39366.0
2021-06-01 13:30:00,99.23,99.29,99.1,99.2,42649.0,94.4628,94.5199,94.3391,94.4343,42649.0
2021-06-01 14:00:00,99.2,99.43,99.07,99.43,86770.0,94.4343,94.6532,94.3105,94.6532,86770.0
2021-06-01 14:30:00,99.43,99.54,99.33,99.5,69621.0,94.6532,94.7579,94.558,94.7198,69621.0
2021-06-01 15:00:00,99.5,99.6,99.37,99.45,85854.0,94.7198,94.815,94.5961,94.6723,85854.0
2021-06-01 15:30:00,99.44,99.49,99.2,99.32,289212.0,94.6627,94.7103,94.4343,94.5485,289212.0
2021-06-02 09:30:00,99.58,99.65,98.35,99.15,110899.0,94.796,94.8626,93.6251,94.3867,110899.0
2021-06-02 10:00:00,99.17,99.54,99.07,99.28,107692.0,94.4057,94.7579,94.3105,94.5104,107692.0
2021-06-02 10:30:00,99.26,99.38,99.13,99.38,88137.0,94.4914,94.6056,94.3676,94.6056,88137.0
2021-06-02 11:00:00,99.37,99.91,99.31,99.86,115284.0,94.5961,95.1102,94.539,95.0626,115284.0
2021-06-02 11:30:00,99.87,100.03,99.61,99.68,134442.0,95.0721,95.2244,94.8246,94.8912,134442.0
2021-06-02 12:00:00,99.72,100.04,99.68,100.0,71166.0,94.9293,95.2339,94.8912,95.1958,71166.0
2021-06-02 12:30:00,100.01,100.32,100.0,100.12,155668.0,95.2053,95.5005,95.1958,95.3101,155668.0
2021-06-02 13:00:00,100.12,100.31,100.04,100.3,115934.0,95.3101,95.4909,95.2339,95.4814,115934.0
2021-06-02 13:30:00,100.29,100.39,100.14,100.31,99502.0,95.4719,95.5671,95.3291,95.4909,99502.0
2021-06-02 14:00:00,100.31,100.44,100.17,100.34,88682.0,95.4909,95.6147,95.3577,95.5195,88682.0
2021-06-02 14:30:00,100.34,100.37,100.29,100.3,62275.0,95.5195,95.5481,95.4719,95.4814,62275.0
2021-06-02 15:00:00,100.3,100.45,100.27,100.34,71492.0,95.4814,95.6242,95.4529,95.5195,71492.0
2021-06-02 15:30:00,100.33,100.66,100.28,100.48,332184.0,95.51,95.8241,95.4624,95.6528,332184.0
2021-06-03 09:30:00,100.24,100.9,100.0,100.43,143077.0,95.4243,96.0526,95.1958,95.6052,143077.0
2021-06-03 10:00:00,100.45,100.51,100.22,100.27,105199.0,95.6242,95.6813,95.4053,95.4529,105199.0
2021-06-03 10:30:00,100.26,100.42,100.09,100.36,90418.0,95.4433,95.5957,95.2815,95.5385,90418.0
2021-06-03 11:00:00,100.36,101.14,100.34,100.96,78079.0,95.5385,96.2811,95.5195,96.1097,78079.0
2021-06-03 11:30:00,100.95,100.97,100.61,100.63,68684.0,96.1002,96.1192,95.7765,95.7956,68684.0
2021-06-03 12:00:00,100.64,100.69,100.47,100.5,52660.0,95.8051,95.8527,95.6432,95.6718,52660.0
2021-06-03 12:30:00,100.51,100.81,100.5,100.62,48573.0,95.6813,95.9669,95.6718,95.786,48573.0
2021-06-03 13:00:00,100.61,100.61,100.31,100.49,64102.0,95.7765,95.7765,95.4909,95.6623,64102.0
2021-06-03 13:30:00,100.48,100.54,100.29,100.31,55923.0,95.6528,95.7099,95.4719,95.4909,55923.0
2021-06-03 14:00:00,100.31,100.37,100.18,100.25,61784.0,95.4909,95.5481,95.3672,95.4338,61784.0
2021-06-03 14:30:00,100.25,100.47,100.25,100.33,59867.0,95.4338,95.6432,95.4338,95.51,59867.0
2021-06-03 15:00:00,100.34,100.39,100.25,100.34,60111.0,95.5195,95.5671,95.4338,95.5195,60111.0
2021-06-03 15:30:00,100.31,100.32,99.95,99.96,321237.0,95.4909,95.5005,95.1482,95.1577,321237.0
2021-06-04 09:30:00,100.26,100.36,99.73,100.08,86999.0,95.4433,95.5385,94.9388,95.272,86999.0
2021-06-04 10:00:00,100.06,100.07,99.62,99.65,56832.0,95.2529,95.2625,94.8341,94.8626,56832.0
2021-06-04 10:30:00,99.6,99.84,99.59,99.8,38833.0,94.815,95.0435,94.8055,95.0054,38833.0
2021-06-04 11:00:00,99.81,99.89,99.69,99.78,42223.0,95.015,95.0911,94.9007,94.9864,42223.0
2021-06-04 11:30:00,99.78,99.86,99.56,99.64,29421.0,94.9864,95.0626,94.777,94.8531,29421.0
2021-06-04 12:00:00,99.61,99.71,99.55,99.57,24997.0,94.8246,94.9198,94.7674,94.7865,24997.0
2021-06-04 12:30:00,99.57,99.9,99.57,99.85,38528.0,94.7865,95.1006,94.7865,95.053,38528.0
2021-06-04 13:00:00,99.87,99.98,99.84,99.91,35656.0,95.0721,95.1768,95.0435,95.1102,35656.0
2021-06-04 13:30:00,99.92,100.04,99.89,99.93,36787.0,95.1197,95.2339,95.0911,95.1292,36787.0
2021-06-04 14:00:00,99.96,100.06,99.94,100.04,38894.0,95.1577,95.2529,95.1387,95.2339,38894.0
2021-06-04 14:30:00,100.03,100.3,100.01,100.3,44414.0,95.2244,95.4814,95.2053,95.4814,44414.0
2021-06-04 15:00:00,100.31,100.47,100.29,100.47,41154.0,95.4909,95.6432,95.4719,95.6432,41154.0
2021-06-04 15:30:00,100.47,100.56,100.34,100.36,201159.0,95.6432,95.7289,95.5195,95.5385,201159.0
2021-06-07 09:30:00,98.75,98.75,96.01,96.34,647246.0,94.0059,94.0059,91.3975,91.7117,647246.0
2021-06-07 10:00:00,96.36,96.57,96.13,96.27,314480.0,91.7307,91.9306,91.5117,91.645,314480.0
2021-06-07 10:30:00,96.29,96.56,96.2,96.39,219699.0,91.6641,91.9211,91.5784,91.7593,219699.0
2021-06-07 11:00:00,96.39,96.46,95.9,96.12,272747.0,91.7593,91.8259,91.2928,91.5022,272747.0
2021-06-07 11:30:00,96.14,96.38,96.0,96.21,231944.0,91.5213,91.7497,91.388,91.5879,231944.0
2021-06-07 12:00:00,96.18,96.42,96.11,96.2,179727.0,91.5593,91.7878,91.4927,91.5784,179727.0
2021-06-07 12:30:00,96.2,96.39,96.12,96.36,105863.0,91.5784,91.7593,91.5022,91.7307,105863.0
2021-06-07 13:00:00,96.36,96.54,96.27,96.43,145415.0,91.7307,91.9021,91.645,91.7973,145415.0
2021-06-07 13:30:00,96.43,96.53,96.33,96.45,119886.0,91.7973,91.8925,91.7021,91.8164,119886.0
2021-06-07 14:00:00,96.45,96.63,96.23,96.58,196972.0,91.8164,91.9877,91.6069,91.9401,196972.0
2021-06-07 14:30:00,96.61,96.89,96.52,96.85,197665.0,91.9687,92.2352,91.883,92.1972,197665.0
2021-06-07 15:00:00,96.86,96.91,96.58,96.65,157330.0,92.2067,92.2543,91.9401,92.0068,157330.0
2021-06-07 15:30:00,96.66,96.66,96.39,96.39,728876.0,92.0163,92.0163,91.7593,91.7593,728876.0
2021-06-08 09:30:00,96.41,96.65,95.88,95.97,192322.0,91.7783,92.0068,91.2738,91.3594,192322.0
2021-06-08 10:00:00,95.94,96.03,95.46,95.57,87489.0,91.3309,91.4166,90.8739,90.9787,87489.0
2021-06-08 10:30:00,95.62,95.9,95.6,95.7,154902.0,91.0263,91.2928,91.0072,91.1024,154902.0
2021-06-08 11:00:00,95.71,96.11,95.67,95.72,129238.0,91.1119,91.4927,91.0738,91.1214,129238.0
2021-06-08 11:30:00,95.71,95.94,95.68,95.88,167329.0,91.1119,91.3309,91.0834,91.2738,167329.0
2021-06-08 12:00:00,95.87,96.04,95.81,95.92,82222.0,91.2642,91.4261,91.2071,91.3118,82222.0
2021-06-08 12:30:00,95.91,95.93,95.74,95.79,65544.0,91.3023,91.3214,91.1405,91.1881,65544.0
2021-06-08 13:00:00,95.78,95.8,95.63,95.65,64002.0,91.1786,91.1976,91.0358,91.0548,64002.0
2021-06-08 13:30:00,95.64,95.69,95.43,95.68,102516.0,91.0453,91.0929,90.8454,91.0834,102516.0
2021-06-08 14:00:00,95.69,95.71,95.51,95.59,117411.0,91.0929,91.1119,90.9215,90.9977,117411.0
2021-06-08 14:30:00,95.59,95.61,95.46,95.5,154647.0,90.9977,91.0167,90.8739,90.912,154647.0
2021-06-08 15:00:00,95.51,95.89,95.5,95.8,199980.0,90.9215,91.2833,90.912,91.1976,199980.0
2021-06-08 15:30:00,95.79,96.09,95.74,95.86,493871.0,91.1881,91.4737,91.1405,91.2547,493871.0
2021-06-09 09:30:00,95.88,96.25,95.42,96.0,140810.0,91.2738,91.626,90.8359,91.388,140810.0
2021-06-09 10:00:00,96.01,96.01,95.24,95.65,132148.0,91.3975,91.3975,90.6645,91.0548,132148.0
2021-06-09 10:30:00,95.64,95.76,95.41,95.6,123056.0,91.0453,91.1595,90.8263,91.0072,123056.0
2021-06-09 11:00:00,95.61,95.75,95.56,95.6,94161.0,91.0167,91.15,90.9691,91.0072,94161.0
2021-06-09 11:30:00,95.6,95.61,95.43,95.56,63453.0,91.0072,91.0167,90.8454,90.9691,63453.0
2021-06-09 12:00:00,95.58,95.61,95.37,95.37,79441.0,90.9882,91.0167,90.7883,90.7883,79441.0
2021-06-09 12:30:00,95.37,95.38,95.26,95.27,57711.0,90.7883,90.7978,90.6835,90.6931,57711.0
2021-06-09 13:00:00,95.27,95.49,95.22,95.25,70565.0,90.6931,90.9025,90.6455,90.674,70565.0
2021-06-09 13:30:00,95.26,95.33,95.12,95.19,80155.0,90.6835,90.7502,90.5503,90.6169,80155.0
2021-06-09 14:00:00,95.2,95.23,95.06,95.18,109896.0,90.6264,90.655,90.4932,90.6074,109896.0
2021-06-09 14:30:00,95.18,95.21,95.01,95.1,99410.0,90.6074,90.6359,90.4456,90.5312,99410.0
2021-06-09 15:00:00,95.09,95.15,95.01,95.1,108861.0,90.5217,90.5788,90.4456,90.5312,108861.0
2021-06-09 15:30:00,95.09,95.11,94.79,94.82,397077.0,90.5217,90.5408,90.2361,90.2647,397077.0
2021-06-10 09:30:00,95.06,95.34,94.75,94.93,150418.0,90.4932,90.7597,90.198,90.3694,150418.0
2021-06-10 10:00:00,94.93,94.93,94.39,94.75,113368.0,90.3694,90.3694,89.8553,90.198,113368.0
2021-06-10 10:30:00,94.81,95.22,94.78,95.11,101014.0,90.2552,90.6455,90.2266,90.5408,101014.0
2021-06-10 11:00:00,95.11,95.3,94.96,95.28,85156.0,90.5408,90.7216,90.398,90.7026,85156.0
2021-06-10 11:30:00,95.26,95.72,95.25,95.66,90908.0,90.6835,91.1214,90.674,91.0643,90908.0
2021-06-10 12:00:00,95.66,95.7,95.54,95.63,78187.0,91.0643,91.1024,90.9501,91.0358,78187.0
2021-06-10 12:30:00,95.64,95.74,95.49,95.62,112319.0,91.0453,91.1405,90.9025,91.0263,112319.0
2021-06-10 13:00:00,95.61,95.66,95.3,95.46,88414.0,91.0167,91.0643,90.7216,90.8739,88414.0
2021-06-10 13:30:00,95.47,95.47,95.16,95.2,61684.0,90.8835,90.8835,90.5883,90.6264,61684.0
2021-06-10 14:00:00,95.2,95.26,95.09,95.09,82868.0,90.6264,90.6835,90.5217,90.5217,82868.0
2021-06-10 14:30:00,95.08,95.32,93.63,93.76,519088.0,90.5122,90.7407,89.1319,89.2556,519088.0
2021-06-10 15:00:00,93.75,94.28,93.41,94.07,401966.0,89.2461,89.7506,88.9224,89.5507,401966.0
2021-06-10 15:30:00,94.07,94.3,93.93,94.02,390326.0,89.5507,89.7697,89.4174,89.5031,390326.0
2021-06-11 09:30:00,94.29,94.43,93.9,94.19,94370.0,89.7601,89.8934,89.3889,89.6649,94370.0
2021-06-11 10:00:00,94.2,94.21,93.69,93.79,139516.0,89.6745,89.684,89.189,89.2842,139516.0
2021-06-11 10:30:00,93.78,93.88,93.59,93.85,81577.0,89.2746,89.3698,89.0938,89.3413,81577.0
2021-06-11 11:00:00,93.85,94.01,93.73,93.84,98339.0,89.3413,89.4936,89.227,89.3318,98339.0
2021-06-11 11:30:00,93.84,93.85,93.45,93.55,98469.0,89.3318,89.3413,88.9605,89.0557,98469.0
2021-06-11 12:00:00,93.56,93.56,93.28,93.44,109459.0,89.0652,89.0652,88.7987,88.951,109459.0
2021-06-11 12:30:00,93.42,93.44,93.25,93.39,91576.0,88.9319,88.951,88.7701,88.9034,91576.0
2021-06-11 13:00:00,93.39,93.47,93.25,93.31,132649.0,88.9034,88.9795,88.7701,88.8272,132649.0
2021-06-11 13:30:00,93.3,93.53,93.27,93.52,86331.0,88.8177,89.0367,88.7891,89.0271,86331.0
2021-06-11 14:00:00,93.52,93.74,93.52,93.67,81222.0,89.0271,89.2366,89.0271,89.1699,81222.0
2021-06-11 14:30:00,93.68,93.76,93.63,93.75,101538.0,89.1795,89.2556,89.1319,89.2461,101538.0
2021-06-11 15:00:00,93.75,93.76,93.52,93.61,82653.0,89.2461,89.2556,89.0271,89.1128,82653.0
2021-06-11 15:30:00,93.61,93.75,93.45,93.6,517326.0,89.1128,89.2461,88.9605,89.1033,517326.0
2021-06-14 09:30:00,93.24,93.4,92.47,92.68,236538.0,88.7606,88.9129,88.0276,88.2275,236538.0
2021-06-14 10:00:00,92.66,92.75,92.3,92.58,171270.0,88.2085,88.2941,87.8657,88.1323,171270.0
2021-06-14 10:30:00,92.58,92.85,92.45,92.83,129159.0,88.1323,88.3893,88.0085,88.3703,129159.0
2021-06-14 11:00:00,92.84,93.36,92.84,93.18,186560.0,88.3798,88.8748,88.3798,88.7035,186560.0
2021-06-14 11:30:00,93.17,93.22,92.79,92.93,110342.0,88.694,88.7416,88.3322,88.4655,110342.0
2021-06-14 12:00:00,92.91,93.16,92.87,92.97,124586.0,88.4464,88.6844,88.4084,88.5036,124586.0
2021-06-14 12:30:00,93.01,93.04,92.79,92.84,93498.0,88.5416,88.5702,88.3322,88.3798,93498.0
2021-06-14 13:00:00,92.85,93.08,92.8,93.07,94358.0,88.3893,88.6083,88.3417,88.5988,94358.0
2021-06-14 13:30:00,93.07,93.37,92.98,93.01,132579.0,88.5988,88.8843,88.5131,88.5416,132579.0
2021-06-14 14:00:00,93.06,93.15,92.98,93.05,103054.0,88.5892,88.6749,88.5131,88.5797,103054.0
2021-06-14 14:30:00,93.05,93.12,92.92,93.0,144829.0,88.5797,88.6464,88.456,88.5321,144829.0
2021-06-14 15:00:00,92.99,93.15,92.99,93.08,118173.0,88.5226,88.6749,88.5226,88.6083,118173.0
2021-06-14 15:30:00,93.08,93.2,93.0,93.14,569747.0,88.6083,88.7225,88.5321,88.6654,569747.0
2021-06-15 09:30:00,93.28,93.4,92.48,92.64,227466.0,88.7987,88.9129,88.0371,88.1894,227466.0
2021-06-15 10:00:00,92.62,92.88,92.27,92.88,120996.0,88.1704,88.4179,87.8372,88.4179,120996.0
2021-06-15 10:30:00,92.88,93.06,92.68,92.99,177169.0,88.4179,88.5892,88.2275,88.5226,177169.0
2021-06-15 11:00:00,92.99,93.25,92.73,92.82,172782.0,88.5226,88.7701,88.2751,88.3608,172782.0
2021-06-15 11:30:00,92.81,93.19,92.78,93.09,111598.0,88.3512,88.713,88.3227,88.6178,111598.0
2021-06-15 12:00:00,93.09,93.41,93.06,93.41,121274.0,88.6178,88.9224,88.5892,88.9224,121274.0
2021-06-15 12:30:00,93.4,94.0,93.4,93.77,121477.0,88.9129,89.4841,88.9129,89.2651,121477.0
2021-06-15 13:00:00,93.77,93.81,93.48,93.5,109836.0,89.2651,89.3032,88.9891,89.0081,109836.0
2021-06-15 13:30:00,93.51,93.69,93.35,93.64,207364.0,89.0176,89.189,88.8653,89.1414,207364.0
2021-06-15 14:00:00,93.66,93.84,93.42,93.76,150685.0,89.1604,89.3318,88.9319,89.2556,150685.0
2021-06-15 14:30:00,93.77,93.93,93.73,93.92,160391.0,89.2651,89.4174,89.227,89.4079,160391.0
2021-06-15 15:00:00,93.92,94.09,93.79,94.04,220333.0,89.4079,89.5698,89.2842,89.5222,220333.0
2021-06-15 15:30:00,94.04,94.04,93.57,93.77,513626.0,89.5222,89.5222,89.0747,89.2651,513626.0
2021-06-16 09:30:00,93.21,94.48,92.13,93.65,791927.0,88.732,89.941,87.7039,89.1509,791927.0
2021-06-16 10:00:00,93.72,93.96,93.05,93.94,271278.0,89.2175,89.446,88.5797,89.427,271278.0
2021-06-16 10:30:00,93.95,94.16,93.58,94.15,169401.0,89.4365,89.6364,89.0843,89.6269,169401.0
2021-06-16 11:00:00,94.19,94.37,93.76,93.84,166517.0,89.6649,89.8363,89.2556,89.3318,166517.0
2021-06-16 11:30:00,93.76,93.9,93.4,93.45,139042.0,89.2556,89.3889,88.9129,88.9605,139042.0
2021-06-16 12:00:00,93.45,93.58,93.2,93.29,121440.0,88.9605,89.0843,88.7225,88.8082,121440.0
2021-06-16 12:30:00,93.29,93.35,93.05,93.26,98874.0,88.8082,88.8653,88.5797,88.7796,98874.0
2021-06-16 13:00:00,93.26,93.43,92.98,93.04,87033.0,88.7796,88.9415,88.5131,88.5702,87033.0
2021-06-16 13:30:00,93.02,93.03,92.69,92.91,141407.0,88.5512,88.5607,88.237,88.4464,141407.0
2021-06-16 14:00:00,92.93,93.08,92.61,92.95,139205.0,88.4655,88.6083,88.1609,88.4845,139205.0
2021-06-16 14:30:00,92.94,93.4,92.76,93.38,195994.0,88.475,88.9129,88.3036,88.8939,195994.0
2021-06-16 15:00:00,93.36,93.72,93.3,93.54,187150.0,88.8748,89.2175,88.8177,89.0462,187150.0
2021-06-16 15:30:00,93.53,93.54,92.78,92.94,465817.0,89.0367,89.0462,88.3227,88.475,465817.0
2021-06-17 09:30:00,92.86,93.24,91.55,91.55,288925.0,88.3988,88.7606,87.1518,87.1518,288925.0
2021-06-17 10:00:00,91.55,91.67,91.02,91.28,235110.0,87.1518,87.266,86.6472,86.8948,235110.0
2021-06-17 10:30:00,91.27,91.76,91.12,91.69,170370.0,86.8852,87.3517,86.7424,87.2851,170370.0
2021-06-17 11:00:00,91.68,92.05,91.38,91.54,458970.0,87.2755,87.6278,86.9899,87.1423,458970.0
2021-06-17 11:30:00,91.55,91.95,91.49,91.86,160137.0,87.1518,87.5326,87.0947,87.4469,160137.0
2021-06-17 12:00:00,91.85,92.01,91.75,91.95,193440.0,87.4374,87.5897,87.3422,87.5326,193440.0
2021-06-17 12:30:00,91.93,92.09,91.53,92.09,122043.0,87.5135,87.6658,87.1327,87.6658,122043.0
2021-06-17 13:00:00,92.11,92.58,92.08,92.25,243422.0,87.6849,88.1323,87.6563,87.8182,243422.0
2021-06-17 13:30:00,92.25,92.28,91.98,92.06,222636.0,87.8182,87.8467,87.5611,87.6373,222636.0
2021-06-17 14:00:00,92.07,92.09,91.71,91.72,163219.0,87.6468,87.6658,87.3041,87.3136,163219.0
2021-06-17 14:30:00,91.7,91.77,91.53,91.55,139623.0,87.2946,87.3612,87.1327,87.1518,139623.0
2021-06-17 15:00:00,91.55,91.7,91.46,91.64,126480.0,87.1518,87.2946,87.0661,87.2375,126480.0
2021-06-17 15:30:00,91.64,92.08,91.6,91.83,517421.0,87.2375,87.6563,87.1994,87.4183,517421.0
2021-06-18 09:30:00,90.78,91.23,90.3,91.02,914726.0,86.4188,86.8472,85.9618,86.6472,914726.0
2021-06-18 10:00:00,90.98,91.12,90.4,90.7,217172.0,86.6092,86.7424,86.057,86.3426,217172.0
2021-06-18 10:30:00,90.68,90.7,90.21,90.46,207429.0,86.3236,86.3426,85.8762,86.1141,207429.0
2021-06-18 11:00:00,90.47,90.93,90.42,90.93,140674.0,86.1237,86.5616,86.0761,86.5616,140674.0
2021-06-18 11:30:00,90.97,91.28,90.96,90.97,138581.0,86.5996,86.8948,86.5901,86.5996,138581.0
2021-06-18 12:00:00,90.96,91.4,90.92,91.4,113838.0,86.5901,87.009,86.552,87.009,113838.0
2021-06-18 12:30:00,91.41,91.42,91.0,91.1,120143.0,87.0185,87.028,86.6282,86.7234,120143.0
2021-06-18 13:00:00,91.11,91.33,90.96,91.29,117367.0,86.7329,86.9423,86.5901,86.9043,117367.0
2021-06-18 13:30:00,91.3,91.66,91.25,91.62,111910.0,86.9138,87.2565,86.8662,87.2184,111910.0
2021-06-18 14:00:00,91.63,91.74,91.37,91.66,124216.0,87.2279,87.3327,86.9804,87.2565,124216.0
2021-06-18 14:30:00,91.63,91.63,91.29,91.38,137526.0,87.2279,87.2279,86.9043,86.9899,137526.0
2021-06-18 15:00:00,91.41,91.83,91.38,91.67,188676.0,87.0185,87.4183,86.9899,87.266,188676.0
2021-06-18 15:30:00,91.67,92.48,91.54,92.31,1326394.0,87.266,88.0371,87.1423,87.8753,1326394.0
2021-06-21 09:30:00,92.71,93.76,92.7,93.33,319401.0,88.2561,89.2556,88.2465,88.8463,319401.0
2021-06-21 10:00:00,93.34,94.12,93.33,93.92,187206.0,88.8558,89.5983,88.8463,89.4079,187206.0
2021-06-21 10:30:00,93.91,94.46,93.78,94.31,200906.0,89.3984,89.922,89.2746,89.7792,200906.0
2021-06-21 11:00:00,94.3,94.36,93.84,94.18,173442.0,89.7697,89.8268,89.3318,89.6554,173442.0
2021-06-21 11:30:00,94.2,94.68,94.2,94.57,252373.0,89.6745,90.1314,89.6745,90.0267,252373.0
2021-06-21 12:00:00,94.55,94.68,94.45,94.67,109928.0,90.0077,90.1314,89.9125,90.1219,109928.0
2021-06-21 12:30:00,94.68,94.77,94.41,94.59,180861.0,90.1314,90.2171,89.8744,90.0457,180861.0
2021-06-21 13:00:00,94.6,94.73,94.47,94.56,162678.0,90.0553,90.179,89.9315,90.0172,162678.0
2021-06-21 13:30:00,94.55,94.78,94.53,94.69,158832.0,90.0077,90.2266,89.9886,90.1409,158832.0
2021-06-21 14:00:00,94.69,94.7,94.38,94.38,102542.0,90.1409,90.1504,89.8458,89.8458,102542.0
2021-06-21 14:30:00,94.39,94.57,94.38,94.44,137103.0,89.8553,90.0267,89.8458,89.9029,137103.0
2021-06-21 15:00:00,94.44,94.73,94.42,94.7,146974.0,89.9029,90.179,89.8839,90.1504,146974.0
2021-06-21 15:30:00,94.7,94.79,94.33,94.59,655161.0,90.1504,90.2361,89.7982,90.0457,655161.0
2021-06-22 09:30:00,94.56,95.25,94.38,94.86,163262.0,90.0172,90.674,89.8458,90.3028,163262.0
2021-06-22 10:00:00,94.85,95.41,94.85,95.18,100473.0,90.2932,90.8263,90.2932,90.6074,100473.0
2021-06-22 10:30:00,95.18,95.3,95.01,95.19,91883.0,90.6074,90.7216,90.4456,90.6169,91883.0
2021-06-22 11:00:00,95.2,95.41,95.16,95.17,88813.0,90.6264,90.8263,90.5883,90.5979,88813.0
2021-06-22 11:30:00,95.17,95.34,95.09,95.17,116967.0,90.5979,90.7597,90.5217,90.5979,116967.0
2021-06-22 12:00:00,95.17,95.25,94.89,94.94,92615.0,90.5979,90.674,90.3313,90.3789,92615.0
2021-06-22 12:30:00,94.95,95.04,94.9,94.98,52136.0,90.3884,90.4741,90.3408,90.417,52136.0
2021-06-22 13:00:00,94.98,95.05,94.94,94.94,44588.0,90.417,90.4836,90.3789,90.3789,44588.0
2021-06-22 13:30:00,94.95,95.04,94.87,94.92,68043.0,90.3884,90.4741,90.3123,90.3599,68043.0
2021-06-22 14:00:00,94.92,94.92,94.79,94.88,57209.0,90.3599,90.3599,90.2361,90.3218,57209.0
2021-06-22 14:30:00,94.86,95.05,94.86,95.0,49617.0,90.3028,90.4836,90.3028,90.436,49617.0
2021-06-22 15:00:00,95.02,95.24,95.0,95.2,90241.0,90.4551,90.6645,90.436,90.6264,90241.0
2021-06-22 15:30:00,95.22,95.27,94.91,94.93,232972.0,90.6455,90.6931,90.3504,90.3694,232972.0
2021-06-23 09:30:00,94.91,95.09,94.6,94.8,108778.0,90.3504,90.5217,90.0553,90.2456,108778.0
2021-06-23 10:00:00,94.82,95.06,94.79,94.96,48698.0,90.2647,90.4932,90.2361,90.398,48698.0
2021-06-23 10:30:00,94.91,95.04,94.81,94.91,46327.0,90.3504,90.4741,90.2552,90.3504,46327.0
2021-06-23 11:00:00,94.9,95.29,94.87,95.29,47717.0,90.3408,90.7121,90.3123,90.7121,47717.0
2021-06-23 11:30:00,95.29,95.48,95.23,95.44,74876.0,90.7121,90.893,90.655,90.8549,74876.0
2021-06-23 12:00:00,95.38,95.41,95.16,95.26,42934.0,90.7978,90.8263,90.5883,90.6835,42934.0
2021-06-23 12:30:00,95.25,95.59,95.03,95.05,92110.0,90.674,90.9977,90.4646,90.4836,92110.0
2021-06-23 13:00:00,95.06,95.19,95.03,95.08,61716.0,90.4932,90.6169,90.4646,90.5122,61716.0
2021-06-23 13:30:00,95.08,95.17,94.92,95.11,59249.0,90.5122,90.5979,90.3599,90.5408,59249.0
2021-06-23 14:00:00,95.11,95.17,95.03,95.12,35946.0,90.5408,90.5979,90.4646,90.5503,35946.0
2021-06-23 14:30:00,95.13,95.13,95.0,95.07,52416.0,90.5598,90.5598,90.436,90.5027,52416.0
2021-06-23 15:00:00,95.07,95.18,95.06,95.15,45782.0,90.5027,90.6074,90.4932,90.5788,45782.0
2021-06-23 15:30:00,95.14,95.15,94.87,94.92,271549.0,90.5693,90.5788,90.3123,90.3599,271549.0
2021-06-24 09:30:00,95.32,95.66,94.9,95.49,164196.0,90.7407,91.0643,90.3408,90.9025,164196.0
2021-06-24 10:00:00,95.46,95.56,95.21,95.49,79744.0,90.8739,90.9691,90.6359,90.9025,79744.0
2021-06-24 10:30:00,95.51,95.69,95.33,95.39,106381.0,90.9215,91.0929,90.7502,90.8073,106381.0
2021-06-24 11:00:00,95.4,95.54,95.24,95.43,101764.0,90.8168,90.9501,90.6645,90.8454,101764.0
2021-06-24 11:30:00,95.42,95.46,95.25,95.25,62565.0,90.8359,90.8739,90.674,90.674,62565.0
2021-06-24 12:00:00,95.26,95.51,95.25,95.39,54818.0,90.6835,90.9215,90.674,90.8073,54818.0
2021-06-24 12:30:00,95.4,95.55,95.39,95.53,39019.0,90.8168,90.9596,90.8073,90.9406,39019.0
2021-06-24 13:00:00,95.54,95.68,95.49,95.51,57196.0,90.9501,91.0834,90.9025,90.9215,57196.0
2021-06-24 13:30:00,95.51,95.66,95.51,95.62,78537.0,90.9215,91.0643,90.9215,91.0263,78537.0
2021-06-24 14:00:00,95.6,95.61,95.49,95.54,54469.0,91.0072,91.0167,90.9025,90.9501,54469.0
2021-06-24 14:30:00,95.53,95.56,95.4,95.5,61251.0,90.9406,90.9691,90.8168,90.912,61251.0
2021-06-24 15:00:00,95.5,95.8,95.46,95.7,113488.0,90.912,91.1976,90.8739,91.1024,113488.0
2021-06-24 15:30:00,95.71,95.85,95.53,95.7,387327.0,91.1119,91.2452,90.9406,91.1024,387327.0
2021-06-25 09:30:00,95.88,95.88,95.46,95.77,138035.0,91.2738,91.2738,90.8739,91.169,138035.0
2021-06-25 10:00:00,95.72,96.0,95.63,95.93,95671.0,91.1214,91.388,91.0358,91.3214,95671.0
2021-06-25 10:30:00,95.92,96.02,95.87,95.95,85747.0,91.3118,91.407,91.2642,91.3404,85747.0
2021-06-25 11:00:00,95.93,96.07,95.88,95.97,130068.0,91.3214,91.4546,91.2738,91.3594,130068.0
2021-06-25 11:30:00,95.97,96.23,95.96,96.2,93880.0,91.3594,91.6069,91.3499,91.5784,93880.0
2021-06-25 12:00:00,96.2,96.53,96.17,96.43,108768.0,91.5784,91.8925,91.5498,91.7973,108768.0
2021-06-25 12:30:00,96.43,96.58,96.4,96.54,83528.0,91.7973,91.9401,91.7688,91.9021,83528.0
2021-06-25 13:00:00,96.55,96.61,96.47,96.52,79016.0,91.9116,91.9687,91.8354,91.883,79016.0
2021-06-25 13:30:00,96.52,96.6,96.5,96.51,52143.0,91.883,91.9592,91.864,91.8735,52143.0
2021-06-25 14:00:00,96.5,96.51,96.29,96.34,75246.0,91.864,91.8735,91.6641,91.7117,75246.0
2021-06-25 14:30:00,96.34,96.51,96.29,96.48,118847.0,91.7117,91.8735,91.6641,91.8449,118847.0
2021-06-25 15:00:00,96.48,96.71,96.41,96.61,157487.0,91.8449,92.0639,91.7783,91.9687,157487.0
2021-06-25 15:30:00,96.62,96.98,96.53,96.86,563547.0,91.9782,92.3209,91.8925,92.2067,563547.0
2021-06-28 09:30:00,96.77,97.48,96.38,97.24,162678.0,92.121,92.7969,91.7497,92.5684,162678.0
2021-06-28 10:00:00,97.24,97.83,97.16,97.74,165757.0,92.5684,93.1301,92.4923,93.0444,165757.0
2021-06-28 10:30:00,97.76,97.94,97.42,97.43,186195.0,93.0634,93.2348,92.7398,92.7493,186195.0
2021-06-28 11:00:00,97.43,97.5,97.08,97.2,103677.0,92.7493,92.8159,92.4161,92.5303,103677.0
2021-06-28 11:30:00,97.2,97.64,97.2,97.56,86075.0,92.5303,92.9492,92.5303,92.873,86075.0
2021-06-28 12:00:00,97.57,97.68,97.3,97.34,81317.0,92.8826,92.9873,92.6255,92.6636,81317.0
2021-06-28 12:30:00,97.35,97.37,97.19,97.31,64043.0,92.6731,92.6922,92.5208,92.6351,64043.0
2021-06-28 13:00:00,97.3,97.43,97.23,97.34,66483.0,92.6255,92.7493,92.5589,92.6636,66483.0
2021-06-28 13:30:00,97.34,97.36,97.22,97.26,45602.0,92.6636,92.6827,92.5494,92.5875,45602.0
2021-06-28 14:00:00,97.28,97.36,97.22,97.29,55562.0,92.6065,92.6827,92.5494,92.616,55562.0
2021-06-28 14:30:00,97.3,97.38,97.18,97.19,58073.0,92.6255,92.7017,92.5113,92.5208,58073.0
2021-06-28 15:00:00,97.2,97.31,97.18,97.21,75329.0,92.5303,92.6351,92.5113,92.5399,75329.0
2021-06-28 15:30:00,97.22,97.48,97.09,97.33,399721.0,92.5494,92.7969,92.4256,92.6541,399721.0
2021-06-29 09:30:00,97.7,98.49,97.65,98.21,158450.0,93.0063,93.7584,92.9587,93.4918,158450.0
2021-06-29 10:00:00,98.21,98.37,98.07,98.27,90996.0,93.4918,93.6441,93.3585,93.5489,90996.0
2021-06-29 10:30:00,98.28,98.59,98.28,98.45,111910.0,93.5585,93.8536,93.5585,93.7203,111910.0
2021-06-29 11:00:00,98.45,98.73,98.29,98.62,169729.0,93.7203,93.9868,93.568,93.8821,169729.0
2021-06-29 11:30:00,98.63,98.77,98.55,98.59,142813.0,93.8916,94.0249,93.8155,93.8536,142813.0
2021-06-29 12:00:00,98.59,98.62,98.3,98.44,108695.0,93.8536,93.8821,93.5775,93.7108,108695.0
2021-06-29 12:30:00,98.43,98.46,98.23,98.32,96954.0,93.7013,93.7298,93.5109,93.5965,96954.0
2021-06-29 13:00:00,98.32,98.49,98.29,98.39,87264.0,93.5965,93.7584,93.568,93.6632,87264.0
2021-06-29 13:30:00,98.39,98.47,98.36,98.43,142896.0,93.6632,93.7393,93.6346,93.7013,142896.0
2021-06-29 14:00:00,98.42,98.58,98.39,98.43,127971.0,93.6917,93.844,93.6632,93.7013,127971.0
2021-06-29 14:30:00,98.44,98.52,98.38,98.5,133436.0,93.7108,93.7869,93.6537,93.7679,133436.0
2021-06-29 15:00:00,98.5,98.51,98.38,98.43,122223.0,93.7679,93.7774,93.6537,93.7013,122223.0
2021-06-29 15:30:00,98.42,98.5,98.38,98.44,315156.0,93.6917,93.7679,93.6537,93.7108,315156.0
2021-06-30 09:30:00,98.49,98.86,98.24,98.36,104179.0,93.7584,94.1106,93.5204,93.6346,104179.0
2021-06-30 10:00:00,98.38,98.43,98.02,98.2,197482.0,93.6537,93.7013,93.311,93.4823,197482.0
2021-06-30 10:30:00,98.21,98.41,98.21,98.38,94854.0,93.4918,93.6822,93.4918,93.6537,94854.0
2021-06-30 11:00:00,98.38,98.42,98.24,98.38,81122.0,93.6537,93.6917,93.5204,93.6537,81122.0
2021-06-30 11:30:00,98.37,98.47,98.31,98.38,90919.0,93.6441,93.7393,93.587,93.6537,90919.0
2021-06-30 12:00:00,98.38,98.4,98.32,98.36,68796.0,93.6537,93.6727,93.5965,93.6346,68796.0
2021-06-30 12:30:00,98.37,98.5,98.35,98.35,48821.0,93.6441,93.7679,93.6251,93.6251,48821.0
2021-06-30 13:00:00,98.35,98.37,98.21,98.22,90883.0,93.6251,93.6441,93.4918,93.5013,90883.0
2021-06-30 13:30:00,98.21,98.31,98.11,98.29,109690.0,93.4918,93.587,93.3966,93.568,109690.0
2021-06-30 14:00:00,98.28,98.33,98.24,98.28,71048.0,93.5585,93.6061,93.5204,93.5585,71048.0
2021-06-30 14:30:00,98.28,98.28,98.17,98.26,87008.0,93.5585,93.5585,93.4537,93.5394,87008.0
2021-06-30 15:00:00,98.26,98.32,98.11,98.24,165179.0,93.5394,93.5965,93.3966,93.5204,165179.0
2021-06-30 15:30:00,98.24,98.43,98.2,98.2,299648.0,93.5204,93.7013,93.4823,93.4823,299648.0
2021-07-01 09:30:00,98.52,98.7,97.93,98.36,131903.0,93.7869,93.9583,93.2253,93.6346,131903.0
2021-07-01 10:00:00,98.37,98.61,98.27,98.46,78126.0,93.6441,93.8726,93.5489,93.7298,78126.0
2021-07-01 10:30:00,98.47,98.67,98.46,98.59,60604.0,93.7393,93.9297,93.7298,93.8536,60604.0
2021-07-01 11:00:00,98.6,98.75,98.56,98.68,96552.0,93.8631,94.0059,93.825,93.9392,96552.0
2021-07-01 11:30:00,98.68,98.77,98.56,98.64,102026.0,93.9392,94.0249,93.825,93.9012,102026.0
2021-07-01 12:00:00,98.65,98.77,98.62,98.75,127873.0,93.9107,94.0249,93.8821,94.0059,127873.0
2021-07-01 12:30:00,98.74,98.89,98.66,98.68,100030.0,93.9964,94.1392,93.9202,93.9392,100030.0
2021-07-01 13:00:00,98.68,99.08,98.67,99.06,99860.0,93.9392,94.32,93.9297,94.301,99860.0
2021-07-01 13:30:00,99.07,99.25,99.0,99.23,89200.0,94.3105,94.4819,94.2439,94.4628,89200.0
2021-07-01 14:00:00,99.23,99.49,99.23,99.46,106678.0,94.4628,94.7103,94.4628,94.6818,106678.0
2021-07-01 14:30:00,99.46,99.46,99.14,99.22,89529.0,94.6818,94.6818,94.3771,94.4533,89529.0
2021-07-01 15:00:00,99.23,99.27,99.01,99.04,108682.0,94.4628,94.5009,94.2534,94.2819,108682.0
2021-07-01 15:30:00,99.04,99.06,98.63,98.85,462436.0,94.2819,94.301,93.8916,94.1011,462436.0
2021-07-02 09:30:00,98.97,98.99,98.49,98.59,85528.0,94.2153,94.2343,93.7584,93.8536,85528.0
2021-07-02 10:00:00,98.55,98.68,98.44,98.64,71651.0,93.8155,93.9392,93.7108,93.9012,71651.0
2021-07-02 10:30:00,98.63,98.71,98.56,98.63,71307.0,93.8916,93.9678,93.825,93.8916,71307.0
2021-07-02 11:00:00,98.64,98.87,98.6,98.83,82491.0,93.9012,94.1201,93.8631,94.082,82491.0
2021-07-02 11:30:00,98.83,98.91,98.69,98.9,54664.0,94.082,94.1582,93.9488,94.1487,54664.0
2021-07-02 12:00:00,98.89,98.94,98.83,98.89,48236.0,94.1392,94.1868,94.082,94.1392,48236.0
2021-07-02 12:30:00,98.88,99.12,98.85,99.05,53027.0,94.1296,94.3581,94.1011,94.2915,53027.0
2021-07-02 13:00:00,99.05,99.09,98.92,98.93,51819.0,94.2915,94.3295,94.1677,94.1772,51819.0
2021-07-02 13:30:00,98.94,98.99,98.89,98.94,54424.0,94.1868,94.2343,94.1392,94.1868,54424.0
2021-07-02 14:00:00,98.95,99.13,98.92,99.06,64117.0,94.1963,94.3676,94.1677,94.301,64117.0
2021-07-02 14:30:00,99.07,99.08,98.85,98.87,52223.0,94.3105,94.32,94.1011,94.1201,52223.0
2021-07-02 15:00:00,98.87,98.95,98.71,98.87,108754.0,94.1201,94.1963,93.9678,94.1201,108754.0
2021-07-02 15:30:00,98.87,99.01,98.8,98.98,271807.0,94.1201,94.2534,94.0535,94.2248,271807.0
2021-07-06 09:30:00,98.86,98.9,97.6,97.79,218038.0,94.2068,94.2449,93.0061,93.1871,218038.0
2021-07-06 10:00:00,97.8,97.83,97.03,97.36,124498.0,93.1967,93.2252,92.4629,92.7774,124498.0
2021-07-06 10:30:00,97.34,97.65,97.27,97.53,152731.0,92.7583,93.0537,92.6916,92.9394,152731.0
2021-07-06 11:00:00,97.52,97.72,97.38,97.72,156047.0,92.9298,93.1204,92.7964,93.1204,156047.0
2021-07-06 11:30:00,97.75,98.03,97.72,98.03,143173.0,93.149,93.4158,93.1204,93.4158,143173.0
2021-07-06 12:00:00,98.03,98.33,97.95,98.23,60847.0,93.4158,93.7017,93.3396,93.6064,60847.0
2021-07-06 12:30:00,98.23,98.27,98.04,98.08,100000.0,93.6064,93.6445,93.4254,93.4635,100000.0
2021-07-06 13:00:00,98.07,98.18,98.05,98.06,77494.0,93.4539,93.5588,93.4349,93.4444,77494.0
2021-07-06 13:30:00,98.05,98.07,97.83,97.92,127842.0,93.4349,93.4539,93.2252,93.311,127842.0
2021-07-06 14:00:00,97.92,98.1,97.92,98.05,77101.0,93.311,93.4825,93.311,93.4349,77101.0
2021-07-06 14:30:00,98.04,98.06,97.85,97.9,71283.0,93.4254,93.4444,93.2443,93.2919,71283.0
2021-07-06 15:00:00,97.89,97.97,97.82,97.95,115902.0,93.2824,93.3587,93.2157,93.3396,115902.0
2021-07-06 15:30:00,97.95,97.98,97.82,97.85,235714.0,93.3396,93.3682,93.2157,93.2443,235714.0
2021-07-07 09:30:00,97.64,98.26,97.46,98.19,104379.0,93.0442,93.635,92.8727,93.5683,104379.0
2021-07-07 10:00:00,98.2,98.5,98.19,98.27,64766.0,93.5778,93.8637,93.5683,93.6445,64766.0
2021-07-07 10:30:00,98.28,98.69,98.11,98.49,97041.0,93.6541,94.0448,93.4921,93.8542,97041.0
2021-07-07 11:00:00,98.51,98.88,98.44,98.87,101501.0,93.8732,94.2258,93.8065,94.2163,101501.0
2021-07-07 11:30:00,98.88,99.15,98.79,98.88,87028.0,94.2258,94.4831,94.1401,94.2258,87028.0
2021-07-07 12:00:00,98.89,99.09,98.89,98.95,77899.0,94.2354,94.4259,94.2354,94.2925,77899.0
2021-07-07 12:30:00,98.95,99.01,98.73,99.0,64067.0,94.2925,94.3497,94.0829,94.3402,64067.0
2021-07-07 13:00:00,99.01,99.31,99.0,99.18,89207.0,94.3497,94.6356,94.3402,94.5117,89207.0
2021-07-07 13:30:00,99.16,99.4,99.09,99.29,97506.0,94.4926,94.7213,94.4259,94.6165,97506.0
2021-07-07 14:00:00,99.3,99.52,99.29,99.36,112393.0,94.6261,94.8357,94.6165,94.6832,112393.0
2021-07-07 14:30:00,99.36,99.4,99.17,99.17,118474.0,94.6832,94.7213,94.5022,94.5022,118474.0
2021-07-07 15:00:00,99.18,99.29,99.05,99.25,140543.0,94.5117,94.6165,94.3878,94.5784,140543.0
2021-07-07 15:30:00,99.25,99.28,98.98,99.13,339735.0,94.5784,94.607,94.3211,94.4641,339735.0
2021-07-08 09:30:00,98.21,99.45,98.14,99.39,158618.0,93.5874,94.769,93.5207,94.7118,158618.0
2021-07-08 10:00:00,99.39,99.4,98.38,98.63,161373.0,94.7118,94.7213,93.7494,93.9876,161373.0
2021-07-08 10:30:00,98.64,98.81,98.46,98.69,102885.0,93.9971,94.1591,93.8256,94.0448,102885.0
2021-07-08 11:00:00,98.67,98.73,98.36,98.62,127601.0,94.0257,94.0829,93.7303,93.9781,127601.0
2021-07-08 11:30:00,98.6,98.81,98.51,98.77,87474.0,93.959,94.1591,93.8732,94.121,87474.0
2021-07-08 12:00:00,98.77,98.99,98.75,98.81,93166.0,94.121,94.3306,94.1019,94.1591,93166.0
2021-07-08 12:30:00,98.81,98.9,98.74,98.84,100449.0,94.1591,94.2449,94.0924,94.1877,100449.0
2021-07-08 13:00:00,98.84,98.88,98.47,98.65,131821.0,94.1877,94.2258,93.8351,94.0066,131821.0
2021-07-08 13:30:00,98.64,98.65,98.34,98.44,158014.0,93.9971,94.0066,93.7112,93.8065,158014.0
2021-07-08 14:00:00,98.43,98.45,98.04,98.06,112001.0,93.797,93.8161,93.4254,93.4444,112001.0
2021-07-08 14:30:00,98.05,98.28,97.94,98.27,133529.0,93.4349,93.6541,93.3301,93.6445,133529.0
2021-07-08 15:00:00,98.27,98.4,98.07,98.23,114579.0,93.6445,93.7684,93.4539,93.6064,114579.0
2021-07-08 15:30:00,98.24,98.51,97.92,98.51,646027.0,93.6159,93.8732,93.311,93.8732,646027.0
2021-07-09 09:30:00,99.9,101.37,98.98,99.2,327383.0,95.1978,96.5986,94.3211,94.5308,327383.0
2021-07-09 10:00:00,99.17,99.59,99.16,99.28,151913.0,94.5022,94.9024,94.4926,94.607,151913.0
2021-07-09 10:30:00,99.29,99.41,99.12,99.27,155573.0,94.6165,94.7309,94.4545,94.5975,155573.0
2021-07-09 11:00:00,99.27,99.58,99.19,99.42,224785.0,94.5975,94.8929,94.5212,94.7404,224785.0
2021-07-09 11:30:00,99.42,99.62,99.38,99.42,102727.0,94.7404,94.931,94.7023,94.7404,102727.0
2021-07-09 12:00:00,99.42,99.51,99.23,99.26,87398.0,94.7404,94.8262,94.5593,94.5879,87398.0
2021-07-09 12:30:00,99.26,99.46,99.26,99.4,98620.0,94.5879,94.7785,94.5879,94.7213,98620.0
2021-07-09 13:00:00,99.4,99.44,99.29,99.43,99261.0,94.7213,94.7595,94.6165,94.7499,99261.0
2021-07-09 13:30:00,99.41,99.43,99.15,99.28,107464.0,94.7309,94.7499,94.4831,94.607,107464.0
2021-07-09 14:00:00,99.28,99.52,99.27,99.44,96691.0,94.607,94.8357,94.5975,94.7595,96691.0
2021-07-09 14:30:00,99.44,99.78,99.31,99.76,115048.0,94.7595,95.0835,94.6356,95.0644,115048.0
2021-07-09 15:00:00,99.76,99.77,99.57,99.67,131002.0,95.0644,95.0739,94.8833,94.9786,131002.0
2021-07-09 15:30:00,99.67,99.81,99.43,99.63,445670.0,94.9786,95.112,94.7499,94.9405,445670.0
2021-07-12 09:30:00,99.5,99.64,98.92,99.63,274582.0,94.8166,94.95,94.2639,94.9405,274582.0
2021-07-12 10:00:00,99.65,100.0,99.61,99.92,122440.0,94.9596,95.2931,94.9215,95.2169,122440.0
2021-07-12 10:30:00,99.93,100.35,99.88,99.98,148588.0,95.2264,95.6266,95.1788,95.274,148588.0
2021-07-12 11:00:00,100.01,100.06,99.76,99.83,84002.0,95.3026,95.3503,95.0644,95.1311,84002.0
2021-07-12 11:30:00,99.83,99.84,99.59,99.71,58845.0,95.1311,95.1406,94.9024,95.0168,58845.0
2021-07-12 12:00:00,99.71,99.86,99.62,99.71,90905.0,95.0168,95.1597,94.931,95.0168,90905.0
2021-07-12 12:30:00,99.7,99.82,99.67,99.79,72008.0,95.0072,95.1216,94.9786,95.093,72008.0
2021-07-12 13:00:00,99.79,99.89,99.71,99.85,111742.0,95.093,95.1883,95.0168,95.1502,111742.0
2021-07-12 13:30:00,99.83,99.84,99.61,99.68,81903.0,95.1311,95.1406,94.9215,94.9882,81903.0
2021-07-12 14:00:00,99.67,99.68,99.49,99.54,88355.0,94.9786,94.9882,94.8071,94.8548,88355.0
2021-07-12 14:30:00,99.56,99.73,99.51,99.61,126452.0,94.8738,95.0358,94.8262,94.9215,126452.0
2021-07-12 15:00:00,99.56,99.84,99.56,99.77,92698.0,94.8738,95.1406,94.8738,95.0739,92698.0
2021-07-12 15:30:00,99.77,100.07,99.75,99.87,248661.0,95.0739,95.3598,95.0549,95.1692,248661.0
2021-07-13 09:30:00,99.55,99.65,98.61,98.88,159268.0,94.8643,94.9596,93.9685,94.2258,159268.0
2021-07-13 10:00:00,98.85,99.0,98.66,98.78,121023.0,94.1972,94.3402,94.0162,94.1305,121023.0
2021-07-13 10:30:00,98.79,98.85,98.18,98.38,116076.0,94.1401,94.1972,93.5588,93.7494,116076.0
2021-07-13 11:00:00,98.36,98.88,98.34,98.81,202924.0,93.7303,94.2258,93.7112,94.1591,202924.0
2021-07-13 11:30:00,98.81,98.9,98.49,98.51,113450.0,94.1591,94.2449,93.8542,93.8732,113450.0
2021-07-13 12:00:00,98.5,98.6,98.27,98.38,136061.0,93.8637,93.959,93.6445,93.7494,136061.0
2021-07-13 12:30:00,98.39,98.47,98.25,98.33,51311.0,93.7589,93.8351,93.6255,93.7017,51311.0
2021-07-13 13:00:00,98.33,98.33,98.1,98.23,79625.0,93.7017,93.7017,93.4825,93.6064,79625.0
2021-07-13 13:30:00,98.21,98.52,98.19,98.49,68331.0,93.5874,93.8828,93.5683,93.8542,68331.0
2021-07-13 14:00:00,98.49,98.49,97.85,97.87,202004.0,93.8542,93.8542,93.2443,93.2634,202004.0
2021-07-13 14:30:00,97.86,97.99,97.73,97.86,107727.0,93.2538,93.3777,93.13,93.2538,107727.0
2021-07-13 15:00:00,97.86,97.95,97.74,97.81,332713.0,93.2538,93.3396,93.1395,93.2062,332713.0
2021-07-13 15:30:00,97.8,98.1,97.72,97.79,433017.0,93.1967,93.4825,93.1204,93.1871,433017.0
2021-07-14 09:30:00,98.0,98.62,97.41,97.47,210604.0,93.3872,93.9781,92.825,92.8822,210604.0
2021-07-14 10:00:00,97.48,97.85,96.64,97.27,235107.0,92.8917,93.2443,92.0913,92.6916,235107.0
2021-07-14 10:30:00,97.25,97.45,97.17,97.26,84286.0,92.6725,92.8631,92.5963,92.6821,84286.0
2021-07-14 11:00:00,97.27,97.5,97.04,97.27,69250.0,92.6916,92.9108,92.4724,92.6916,69250.0
2021-07-14 11:30:00,97.23,97.6,97.15,97.6,64121.0,92.6535,93.0061,92.5773,93.0061,64121.0
2021-07-14 12:00:00,97.59,97.72,97.53,97.62,58082.0,92.9965,93.1204,92.9394,93.0251,58082.0
2021-07-14 12:30:00,97.61,97.63,97.39,97.5,46668.0,93.0156,93.0347,92.806,92.9108,46668.0
2021-07-14 13:00:00,97.47,97.47,97.18,97.34,58486.0,92.8822,92.8822,92.6058,92.7583,58486.0
2021-07-14 13:30:00,97.34,97.52,97.33,97.51,47967.0,92.7583,92.9298,92.7488,92.9203,47967.0
2021-07-14 14:00:00,97.48,97.63,97.33,97.57,72536.0,92.8917,93.0347,92.7488,92.9775,72536.0
2021-07-14 14:30:00,97.57,97.76,97.56,97.7,68869.0,92.9775,93.1585,92.968,93.1014,68869.0
2021-07-14 15:00:00,97.71,97.88,97.67,97.73,108039.0,93.1109,93.2729,93.0728,93.13,108039.0
2021-07-14 15:30:00,97.73,97.76,97.42,97.42,368466.0,93.13,93.1585,92.8345,92.8345,368466.0
2021-07-15 09:30:00,90.01,92.89,89.6,92.16,1082627.0,85.7733,88.5178,85.3826,87.8221,1082627.0
2021-07-15 10:00:00,92.17,94.38,91.97,94.0,600378.0,87.8317,89.9376,87.6411,89.5755,600378.0
2021-07-15 10:30:00,94.08,95.1,94.0,94.8,617454.0,89.6518,90.6237,89.5755,90.3379,617454.0
2021-07-15 11:00:00,94.85,95.27,94.21,94.43,406588.0,90.3855,90.7857,89.7756,89.9853,406588.0
2021-07-15 11:30:00,94.43,95.5,94.41,95.33,178786.0,89.9853,91.0049,89.9662,90.8429,178786.0
2021-07-15 12:00:00,95.33,95.46,94.94,94.98,185275.0,90.8429,90.9668,90.4713,90.5094,185275.0
2021-07-15 12:30:00,94.99,95.05,94.49,94.61,215437.0,90.5189,90.5761,90.0425,90.1568,215437.0
2021-07-15 13:00:00,94.61,94.7,94.17,94.61,217947.0,90.1568,90.2426,89.7375,90.1568,217947.0
2021-07-15 13:30:00,94.61,94.82,94.39,94.81,150052.0,90.1568,90.3569,89.9472,90.3474,150052.0
2021-07-15 14:00:00,94.81,94.97,94.65,94.92,239634.0,90.3474,90.4999,90.1949,90.4522,239634.0
2021-07-15 14:30:00,94.93,94.96,94.51,94.58,167660.0,90.4617,90.4903,90.0615,90.1282,167660.0
2021-07-15 15:00:00,94.59,94.84,94.37,94.72,347424.0,90.1377,90.376,89.9281,90.2616,347424.0
2021-07-15 15:30:00,94.72,95.0,94.62,94.99,721064.0,90.2616,90.5284,90.1663,90.5189,721064.0
2021-07-16 09:30:00,93.41,95.14,92.96,94.64,403281.0,89.0133,90.6619,88.5845,90.1854,403281.0
2021-07-16 10:00:00,94.7,95.24,94.11,94.7,225100.0,90.2426,90.7572,89.6803,90.2426,225100.0
2021-07-16 10:30:00,94.72,95.02,94.5,94.96,189681.0,90.2616,90.5475,90.052,90.4903,189681.0
2021-07-16 11:00:00,94.96,95.39,94.83,95.16,203771.0,90.4903,90.9001,90.3665,90.6809,203771.0
2021-07-16 11:30:00,95.16,95.65,95.12,95.53,205713.0,90.6809,91.1479,90.6428,91.0335,205713.0
2021-07-16 12:00:00,95.53,95.95,95.42,95.93,140093.0,91.0335,91.4337,90.9287,91.4147,140093.0
2021-07-16 12:30:00,95.92,95.96,95.6,95.87,194866.0,91.4051,91.4433,91.1002,91.3575,194866.0
2021-07-16 13:00:00,95.88,96.15,95.8,96.02,179584.0,91.367,91.6243,91.2908,91.5004,179584.0
2021-07-16 13:30:00,96.0,96.26,95.94,96.25,110552.0,91.4814,91.7291,91.4242,91.7196,110552.0
2021-07-16 14:00:00,96.25,96.25,95.9,96.06,156397.0,91.7196,91.7196,91.3861,91.5386,156397.0
2021-07-16 14:30:00,96.05,96.13,95.88,96.11,136042.0,91.529,91.6053,91.367,91.5862,136042.0
2021-07-16 15:00:00,96.1,96.11,95.84,96.05,218156.0,91.5767,91.5862,91.3289,91.529,218156.0
2021-07-16 15:30:00,96.04,96.31,95.9,96.19,658384.0,91.5195,91.7768,91.3861,91.6624,658384.0
2021-07-19 09:30:00,95.29,95.7,94.99,95.16,297059.0,90.8048,91.1955,90.5189,90.6809,297059.0
2021-07-19 10:00:00,95.13,95.48,94.94,95.26,107120.0,90.6523,90.9859,90.4713,90.7762,107120.0
2021-07-19 10:30:00,95.25,95.49,95.21,95.43,141036.0,90.7667,90.9954,90.7286,90.9382,141036.0
2021-07-19 11:00:00,95.46,95.52,95.23,95.27,142980.0,90.9668,91.024,90.7476,90.7857,142980.0
2021-07-19 11:30:00,95.26,95.51,94.98,95.36,122354.0,90.7762,91.0144,90.5094,90.8715,122354.0
2021-07-19 12:00:00,95.36,95.36,94.69,94.7,144725.0,90.8715,90.8715,90.233,90.2426,144725.0
2021-07-19 12:30:00,94.69,94.76,94.42,94.56,129058.0,90.233,90.2997,89.9757,90.1092,129058.0
2021-07-19 13:00:00,94.55,94.6,94.06,94.07,162185.0,90.0996,90.1473,89.6327,89.6422,162185.0
2021-07-19 13:30:00,94.09,94.09,93.81,93.9,199735.0,89.6613,89.6613,89.3945,89.4802,199735.0
2021-07-19 14:00:00,93.91,94.1,93.81,94.1,98155.0,89.4898,89.6708,89.3945,89.6708,98155.0
2021-07-19 14:30:00,94.09,94.2,93.66,93.76,155263.0,89.6613,89.7661,89.2515,89.3468,155263.0
2021-07-19 15:00:00,93.75,94.1,93.72,94.02,230401.0,89.3373,89.6708,89.3087,89.5946,230401.0
2021-07-19 15:30:00,94.02,94.67,94.01,94.57,565358.0,89.5946,90.214,89.585,90.1187,565358.0
2021-07-20 09:30:00,94.83,95.54,94.75,95.38,325734.0,90.3665,91.043,90.2902,90.8906,325734.0
2021-07-20 10:00:00,95.43,96.0,95.15,95.19,186304.0,90.9382,91.4814,90.6714,90.7095,186304.0
2021-07-20 10:30:00,95.2,95.66,95.17,95.29,99707.0,90.719,91.1574,90.6904,90.8048,99707.0
2021-07-20 11:00:00,95.31,95.6,95.27,95.41,79669.0,90.8239,91.1002,90.7857,90.9192,79669.0
2021-07-20 11:30:00,95.37,95.45,95.22,95.43,67314.0,90.881,90.9573,90.7381,90.9382,67314.0
2021-07-20 12:00:00,95.43,95.46,94.9,94.96,76140.0,90.9382,90.9668,90.4332,90.4903,76140.0
2021-07-20 12:30:00,94.97,95.26,94.96,95.05,72137.0,90.4999,90.7762,90.4903,90.5761,72137.0
2021-07-20 13:00:00,95.07,95.13,94.8,94.84,83808.0,90.5952,90.6523,90.3379,90.376,83808.0
2021-07-20 13:30:00,94.84,94.89,94.71,94.76,81073.0,90.376,90.4236,90.2521,90.2997,81073.0
2021-07-20 14:00:00,94.76,94.92,94.54,94.6,165901.0,90.2997,90.4522,90.0901,90.1473,165901.0
2021-07-20 14:30:00,94.61,94.67,94.04,94.1,166011.0,90.1568,90.214,89.6136,89.6708,166011.0
2021-07-20 15:00:00,94.11,94.45,94.1,94.26,146456.0,89.6803,90.0043,89.6708,89.8233,146456.0
2021-07-20 15:30:00,94.26,94.46,94.19,94.41,439091.0,89.8233,90.0139,89.7566,89.9662,439091.0
2021-07-21 09:30:00,94.51,95.4,94.18,95.3,128197.0,90.0615,90.9096,89.747,90.8143,128197.0
2021-07-21 10:00:00,95.29,95.33,94.7,94.7,157972.0,90.8048,90.8429,90.2426,90.2426,157972.0
2021-07-21 10:30:00,94.7,94.83,94.43,94.48,63472.0,90.2426,90.3665,89.9853,90.0329,63472.0
2021-07-21 11:00:00,94.47,94.48,94.24,94.34,137484.0,90.0234,90.0329,89.8042,89.8995,137484.0
2021-07-21 11:30:00,94.34,94.74,94.3,94.33,137287.0,89.8995,90.2807,89.8614,89.89,137287.0
2021-07-21 12:00:00,94.33,94.34,94.2,94.24,54574.0,89.89,89.8995,89.7661,89.8042,54574.0
2021-07-21 12:30:00,94.23,94.47,94.19,94.38,90817.0,89.7947,90.0234,89.7566,89.9376,90817.0
2021-07-21 13:00:00,94.39,94.49,94.27,94.3,67358.0,89.9472,90.0425,89.8328,89.8614,67358.0
2021-07-21 13:30:00,94.31,94.41,94.08,94.18,130945.0,89.8709,89.9662,89.6518,89.747,130945.0
2021-07-21 14:00:00,94.19,94.2,94.03,94.1,75640.0,89.7566,89.7661,89.6041,89.6708,75640.0
2021-07-21 14:30:00,94.11,94.24,94.07,94.2,81861.0,89.6803,89.8042,89.6422,89.7661,81861.0
2021-07-21 15:00:00,94.19,94.34,94.1,94.23,120760.0,89.7566,89.8995,89.6708,89.7947,120760.0
2021-07-21 15:30:00,94.24,94.29,93.95,94.02,499874.0,89.8042,89.8519,89.5279,89.5946,499874.0
2021-07-22 09:30:00,93.82,93.85,93.12,93.72,166180.0,89.404,89.4326,88.7369,89.3087,166180.0
2021-07-22 10:00:00,93.73,93.9,93.44,93.46,143339.0,89.3182,89.4802,89.0419,89.0609,143339.0
2021-07-22 10:30:00,93.48,93.7,93.43,93.56,209777.0,89.08,89.2896,89.0323,89.1562,209777.0
2021-07-22 11:00:00,93.57,93.73,93.43,93.49,105637.0,89.1658,89.3182,89.0323,89.0895,105637.0
2021-07-22 11:30:00,93.49,93.61,93.28,93.37,205375.0,89.0895,89.2039,88.8894,88.9752,205375.0
2021-07-22 12:00:00,93.37,93.37,93.09,93.09,129991.0,88.9752,88.9752,88.7084,88.7084,129991.0
2021-07-22 12:30:00,93.09,93.18,93.03,93.13,79951.0,88.7084,88.7941,88.6512,88.7465,79951.0
2021-07-22 13:00:00,93.11,93.35,92.92,93.01,255802.0,88.7274,88.9561,88.5464,88.6321,255802.0
2021-07-22 13:30:00,93.01,93.63,92.99,93.63,107765.0,88.6321,89.2229,88.6131,89.2229,107765.0
2021-07-22 14:00:00,93.64,93.85,93.29,93.45,222971.0,89.2325,89.4326,88.8989,89.0514,222971.0
2021-07-22 14:30:00,93.45,93.5,93.34,93.42,176394.0,89.0514,89.0991,88.9466,89.0228,176394.0
2021-07-22 15:00:00,93.42,93.55,93.34,93.53,238804.0,89.0228,89.1467,88.9466,89.1276,238804.0
2021-07-22 15:30:00,93.53,93.62,93.21,93.4,633603.0,89.1276,89.2134,88.8227,89.0038,633603.0
2021-07-23 09:30:00,93.69,94.01,93.5,93.51,88614.0,89.2801,89.585,89.0991,89.1086,88614.0
2021-07-23 10:00:00,93.53,93.77,93.45,93.58,83865.0,89.1276,89.3563,89.0514,89.1753,83865.0
2021-07-23 10:30:00,93.59,93.77,93.55,93.7,108773.0,89.1848,89.3563,89.1467,89.2896,108773.0
2021-07-23 11:00:00,93.69,93.96,93.69,93.82,85833.0,89.2801,89.5374,89.2801,89.404,85833.0
2021-07-23 11:30:00,93.81,93.85,93.61,93.84,66647.0,89.3945,89.4326,89.2039,89.423,66647.0
2021-07-23 12:00:00,93.84,94.27,93.84,94.24,113145.0,89.423,89.8328,89.423,89.8042,113145.0
2021-07-23 12:30:00,94.25,94.46,94.24,94.33,115937.0,89.8138,90.0139,89.8042,89.89,115937.0
2021-07-23 13:00:00,94.32,94.4,94.15,94.15,95879.0,89.8805,89.9567,89.7185,89.7185,95879.0
2021-07-23 13:30:00,94.17,94.46,94.14,94.44,87854.0,89.7375,90.0139,89.7089,89.9948,87854.0
2021-07-23 14:00:00,94.43,94.53,94.4,94.51,99580.0,89.9853,90.0806,89.9567,90.0615,99580.0
2021-07-23 14:30:00,94.5,94.64,94.48,94.59,63175.0,90.052,90.1854,90.0329,90.1377,63175.0
2021-07-23 15:00:00,94.59,94.62,94.37,94.53,96213.0,90.1377,90.1663,89.9281,90.0806,96213.0
2021-07-23 15:30:00,94.52,94.82,94.51,94.73,317253.0,90.071,90.3569,90.0615,90.2712,317253.0
2021-07-26 09:30:00,94.4,94.88,94.28,94.61,82724.0,89.9567,90.4141,89.8423,90.1568,82724.0
2021-07-26 10:00:00,94.61,94.71,94.33,94.55,63189.0,90.1568,90.2521,89.89,90.0996,63189.0
2021-07-26 10:30:00,94.55,94.67,94.36,94.58,45193.0,90.0996,90.214,89.9186,90.1282,45193.0
2021-07-26 11:00:00,94.56,94.63,94.4,94.53,91511.0,90.1092,90.1759,89.9567,90.0806,91511.0
2021-07-26 11:30:00,94.51,94.56,94.3,94.54,85422.0,90.0615,90.1092,89.8614,90.0901,85422.0
2021-07-26 12:00:00,94.53,94.93,94.5,94.77,70527.0,90.0806,90.4617,90.052,90.3093,70527.0
2021-07-26 12:30:00,94.78,94.97,94.78,94.82,51073.0,90.3188,90.4999,90.3188,90.3569,51073.0
2021-07-26 13:00:00,94.83,94.92,94.7,94.71,56907.0,90.3665,90.4522,90.2426,90.2521,56907.0
2021-07-26 13:30:00,94.71,94.73,94.52,94.58,65563.0,90.2521,90.2712,90.071,90.1282,65563.0
2021-07-26 14:00:00,94.58,94.61,94.44,94.51,69695.0,90.1282,90.1568,89.9948,90.0615,69695.0
2021-07-26 14:30:00,94.51,94.61,94.44,94.6,57728.0,90.0615,90.1568,89.9948,90.1473,57728.0
2021-07-26 15:00:00,94.59,94.61,94.48,94.53,54061.0,90.1377,90.1568,90.0329,90.0806,54061.0
2021-07-26 15:30:00,94.54,94.65,94.45,94.64,273837.0,90.0901,90.1949,90.0043,90.1854,273837.0
2021-07-27 09:30:00,94.41,95.04,93.98,95.04,92924.0,89.9662,90.5666,89.5565,90.5666,92924.0
2021-07-27 10:00:00,95.06,95.54,94.99,95.43,104277.0,90.5856,91.043,90.5189,90.9382,104277.0
2021-07-27 10:30:00,95.44,95.7,95.39,95.59,66575.0,90.9477,91.1955,90.9001,91.0907,66575.0
2021-07-27 11:00:00,95.57,95.74,95.53,95.7,49715.0,91.0716,91.2336,91.0335,91.1955,49715.0
2021-07-27 11:30:00,95.7,95.98,95.57,95.84,53172.0,91.1955,91.4623,91.0716,91.3289,53172.0
2021-07-27 12:00:00,95.83,95.97,95.68,95.76,45570.0,91.3194,91.4528,91.1764,91.2527,45570.0
2021-07-27 12:30:00,95.74,95.89,95.74,95.86,68308.0,91.2336,91.3766,91.2336,91.348,68308.0
2021-07-27 13:00:00,95.86,96.25,95.82,96.05,91450.0,91.348,91.7196,91.3099,91.529,91450.0
2021-07-27 13:30:00,96.06,96.2,96.0,96.13,152817.0,91.5386,91.672,91.4814,91.6053,152817.0
2021-07-27 14:00:00,96.12,96.17,95.91,96.12,151806.0,91.5957,91.6434,91.3956,91.5957,151806.0
2021-07-27 14:30:00,96.11,96.11,95.82,95.82,78429.0,91.5862,91.5862,91.3099,91.3099,78429.0
2021-07-27 15:00:00,95.84,95.86,95.59,95.73,68619.0,91.3289,91.348,91.0907,91.2241,68619.0
2021-07-27 15:30:00,95.75,96.05,95.46,95.86,420284.0,91.2431,91.529,90.9668,91.348,420284.0
2021-07-28 09:30:00,95.88,95.95,95.0,95.2,117119.0,91.367,91.4337,90.5284,90.719,117119.0
2021-07-28 10:00:00,95.19,95.33,94.64,94.74,203234.0,90.7095,90.8429,90.1854,90.2807,203234.0
2021-07-28 10:30:00,94.76,95.21,94.72,95.17,106013.0,90.2997,90.7286,90.2616,90.6904,106013.0
2021-07-28 11:00:00,95.18,95.56,95.06,95.56,140180.0,90.7,91.0621,90.5856,91.0621,140180.0
2021-07-28 11:30:00,95.52,95.78,95.36,95.55,87786.0,91.024,91.2717,90.8715,91.0526,87786.0
2021-07-28 12:00:00,95.55,95.64,95.4,95.47,99224.0,91.0526,91.1383,90.9096,90.9763,99224.0
2021-07-28 12:30:00,95.49,95.76,95.43,95.67,105795.0,90.9954,91.2527,90.9382,91.1669,105795.0
2021-07-28 13:00:00,95.66,95.84,95.6,95.73,86270.0,91.1574,91.3289,91.1002,91.2241,86270.0
2021-07-28 13:30:00,95.73,95.84,95.12,95.14,233438.0,91.2241,91.3289,90.6428,90.6619,233438.0
2021-07-28 14:00:00,95.14,95.45,94.96,95.28,92772.0,90.6619,90.9573,90.4903,90.7953,92772.0
2021-07-28 14:30:00,95.26,95.32,94.85,95.1,175112.0,90.7762,90.8334,90.3855,90.6237,175112.0
2021-07-28 15:00:00,95.11,95.18,94.51,94.71,185452.0,90.6333,90.7,90.0615,90.2521,185452.0
2021-07-28 15:30:00,94.71,94.84,94.49,94.51,385196.0,90.2521,90.376,90.0425,90.0615,385196.0
2021-07-29 09:30:00,94.97,95.48,94.72,95.41,120837.0,90.4999,90.9859,90.2616,90.9192,120837.0
2021-07-29 10:00:00,95.41,95.57,95.3,95.52,49285.0,90.9192,91.0716,90.8143,91.024,49285.0
2021-07-29 10:30:00,95.5,95.88,95.45,95.78,94009.0,91.0049,91.367,90.9573,91.2717,94009.0
2021-07-29 11:00:00,95.78,95.94,95.65,95.72,49571.0,91.2717,91.4242,91.1479,91.2146,49571.0
2021-07-29 11:30:00,95.73,95.88,95.69,95.79,39148.0,91.2241,91.367,91.186,91.2813,39148.0
2021-07-29 12:00:00,95.78,95.91,95.74,95.9,43531.0,91.2717,91.3956,91.2336,91.3861,43531.0
2021-07-29 12:30:00,95.88,95.93,95.78,95.83,42107.0,91.367,91.4147,91.2717,91.3194,42107.0
2021-07-29 13:00:00,95.82,96.04,95.77,95.94,45652.0,91.3099,91.5195,91.2622,91.4242,45652.0
2021-07-29 13:30:00,95.92,96.09,95.92,96.02,60524.0,91.4051,91.5671,91.4051,91.5004,60524.0
2021-07-29 14:00:00,96.02,96.09,95.83,95.89,71646.0,91.5004,91.5671,91.3194,91.3766,71646.0
2021-07-29 14:30:00,95.9,96.02,95.66,95.69,89985.0,91.3861,91.5004,91.1574,91.186,89985.0
2021-07-29 15:00:00,95.69,95.91,95.66,95.81,112785.0,91.186,91.3956,91.1574,91.3003,112785.0
2021-07-29 15:30:00,95.82,95.86,95.61,95.76,413461.0,91.3099,91.348,91.1097,91.2527,413461.0
2021-07-30 09:30:00,95.66,95.68,95.06,95.48,145025.0,91.1574,91.1764,90.5856,90.9859,145025.0
2021-07-30 10:00:00,95.51,96.01,95.26,95.48,152112.0,91.0144,91.4909,90.7762,90.9859,152112.0
2021-07-30 10:30:00,95.46,95.71,95.4,95.45,91250.0,90.9668,91.205,90.9096,90.9573,91250.0
2021-07-30 11:00:00,95.47,95.86,95.41,95.62,81923.0,90.9763,91.348,90.9192,91.1193,81923.0
2021-07-30 11:30:00,95.59,95.65,95.37,95.41,70566.0,91.0907,91.1479,90.881,90.9192,70566.0
2021-07-30 12:00:00,95.4,95.47,95.24,95.39,41974.0,90.9096,90.9763,90.7572,90.9001,41974.0
2021-07-30 12:30:00,95.39,95.57,95.37,95.53,55152.0,90.9001,91.0716,90.881,91.0335,55152.0
2021-07-30 13:00:00,95.52,95.55,95.31,95.33,44421.0,91.024,91.0526,90.8239,90.8429,44421.0
2021-07-30 13:30:00,95.32,95.46,95.27,95.35,67364.0,90.8334,90.9668,90.7857,90.862,67364.0
2021-07-30 14:00:00,95.34,95.35,94.89,94.93,89322.0,90.8524,90.862,90.4236,90.4617,89322.0
2021-07-30 14:30:00,94.92,94.98,94.85,94.96,72600.0,90.4522,90.5094,90.3855,90.4903,72600.0
2021-07-30 15:00:00,94.96,95.22,94.94,95.15,79758.0,90.4903,90.7381,90.4713,90.6714,79758.0
2021-07-30 15:30:00,95.15,95.2,94.97,95.17,431339.0,90.6714,90.719,90.4999,90.6904,431339.0
2021-08-02 09:30:00,95.64,96.16,95.36,95.63,119808.0,91.1383,91.6338,90.8715,91.1288,119808.0
2021-08-02 10:00:00,95.58,95.97,95.55,95.8,37396.0,91.0811,91.4528,91.0526,91.2908,37396.0
2021-08-02 10:30:00,95.82,96.11,95.76,95.76,39718.0,91.3099,91.5862,91.2527,91.2527,39718.0
2021-08-02 11:00:00,95.76,96.24,95.76,96.01,74615.0,91.2527,91.7101,91.2527,91.4909,74615.0
2021-08-02 11:30:00,95.99,96.11,95.69,95.73,50476.0,91.4719,91.5862,91.186,91.2241,50476.0
2021-08-02 12:00:00,95.72,95.76,95.35,95.47,61815.0,91.2146,91.2527,90.862,90.9763,61815.0
2021-08-02 12:30:00,95.47,95.64,95.43,95.57,52335.0,90.9763,91.1383,90.9382,91.0716,52335.0
2021-08-02 13:00:00,95.57,95.67,95.46,95.55,46170.0,91.0716,91.1669,90.9668,91.0526,46170.0
2021-08-02 13:30:00,95.54,95.55,95.35,95.38,49157.0,91.043,91.0526,90.862,90.8906,49157.0
2021-08-02 14:00:00,95.38,95.47,95.27,95.33,84192.0,90.8906,90.9763,90.7857,90.8429,84192.0
2021-08-02 14:30:00,95.32,95.45,95.29,95.42,49378.0,90.8334,90.9573,90.8048,90.9287,49378.0
2021-08-02 15:00:00,95.39,95.4,95.27,95.38,56046.0,90.9001,90.9096,90.7857,90.8906,56046.0
2021-08-02 15:30:00,95.38,95.41,94.94,95.03,230390.0,90.8906,90.9192,90.4713,90.557,230390.0
2021-08-03 09:30:00,95.52,95.54,95.01,95.5,135286.0,91.024,91.043,90.538,91.0049,135286.0
2021-08-03 10:00:00,95.49,96.16,95.49,95.92,139019.0,90.9954,91.6338,90.9954,91.4051,139019.0
2021-08-03 10:30:00,95.92,96.44,95.88,96.32,181286.0,91.4051,91.9007,91.367,91.7863,181286.0
2021-08-03 11:00:00,96.32,96.52,96.18,96.46,66068.0,91.7863,91.9769,91.6529,91.9197,66068.0
2021-08-03 11:30:00,96.46,96.75,96.41,96.54,88785.0,91.9197,92.1961,91.8721,91.996,88785.0
2021-08-03 12:00:00,96.54,96.54,96.04,96.09,53220.0,91.996,91.996,91.5195,91.5671,53220.0
2021-08-03 12:30:00,96.09,96.35,96.08,96.19,29705.0,91.5671,91.8149,91.5576,91.6624,29705.0
2021-08-03 13:00:00,96.21,96.62,96.15,96.36,75429.0,91.6815,92.0722,91.6243,91.8244,75429.0
2021-08-03 13:30:00,96.41,96.58,96.34,96.5,50723.0,91.8721,92.0341,91.8054,91.9578,50723.0
2021-08-03 14:00:00,96.51,96.65,96.47,96.61,67050.0,91.9674,92.1008,91.9293,92.0627,67050.0
2021-08-03 14:30:00,96.59,96.73,96.52,96.73,77956.0,92.0436,92.177,91.9769,92.177,77956.0
2021-08-03 15:00:00,96.72,96.79,96.64,96.65,71400.0,92.1675,92.2342,92.0913,92.1008,71400.0
2021-08-03 15:30:00,96.62,96.71,96.35,96.63,262538.0,92.0722,92.158,91.8149,92.0817,262538.0
2021-08-04 09:30:00,96.35,96.36,95.56,95.84,131413.0,91.8149,91.8244,91.0621,91.3289,131413.0
2021-08-04 10:00:00,95.92,96.36,95.71,95.77,65353.0,91.4051,91.8244,91.205,91.2622,65353.0
2021-08-04 10:30:00,95.73,96.05,95.67,95.79,46566.0,91.2241,91.529,91.1669,91.2813,46566.0
2021-08-04 11:00:00,95.77,95.85,95.47,95.57,72678.0,91.2622,91.3384,90.9763,91.0716,72678.0
2021-08-04 11:30:00,95.52,95.65,95.44,95.55,82575.0,91.024,91.1479,90.9477,91.0526,82575.0
2021-08-04 12:00:00,95.55,95.61,95.38,95.44,64300.0,91.0526,91.1097,90.8906,90.9477,64300.0
2021-08-04 12:30:00,95.43,95.47,95.24,95.44,88663.0,90.9382,90.9763,90.7572,90.9477,88663.0
2021-08-04 13:00:00,95.42,95.45,95.24,95.43,46955.0,90.9287,90.9573,90.7572,90.9382,46955.0
2021-08-04 13:30:00,95.44,95.62,95.39,95.5,63547.0,90.9477,91.1193,90.9001,91.0049,63547.0
2021-08-04 14:00:00,95.5,95.54,95.41,95.48,77459.0,91.0049,91.043,90.9192,90.9859,77459.0
2021-08-04 14:30:00,95.47,95.51,95.26,95.43,80564.0,90.9763,91.0144,90.7762,90.9382,80564.0
2021-08-04 15:00:00,95.43,95.69,95.42,95.69,55131.0,90.9382,91.186,90.9287,91.186,55131.0
2021-08-04 15:30:00,95.67,95.68,95.33,95.34,252125.0,91.1669,91.1764,90.8429,90.8524,252125.0
2021-08-05 09:30:00,95.59,95.59,94.82,95.02,146615.0,91.0907,91.0907,90.3569,90.5475,146615.0
2021-08-05 10:00:00,95.05,95.11,94.87,94.95,96106.0,90.5761,90.6333,90.4046,90.4808,96106.0
2021-08-05 10:30:00,94.97,94.97,94.54,94.7,117599.0,90.4999,90.4999,90.0901,90.2426,117599.0
2021-08-05 11:00:00,94.69,94.8,94.31,94.36,122701.0,90.233,90.3379,89.8709,89.9186,122701.0
2021-08-05 11:30:00,94.36,94.66,94.16,94.47,110798.0,89.9186,90.2045,89.728,90.0234,110798.0
2021-08-05 12:00:00,94.46,94.69,94.42,94.64,57266.0,90.0139,90.233,89.9757,90.1854,57266.0
2021-08-05 12:30:00,94.65,94.82,94.56,94.76,72985.0,90.1949,90.3569,90.1092,90.2997,72985.0
2021-08-05 13:00:00,94.78,95.05,94.78,94.96,78483.0,90.3188,90.5761,90.3188,90.4903,78483.0
2021-08-05 13:30:00,94.97,95.13,94.88,94.91,52157.0,90.4999,90.6523,90.4141,90.4427,52157.0
2021-08-05 14:00:00,94.9,94.91,94.71,94.84,137169.0,90.4332,90.4427,90.2521,90.376,137169.0
2021-08-05 14:30:00,94.83,94.85,94.71,94.78,87212.0,90.3665,90.3855,90.2521,90.3188,87212.0
2021-08-05 15:00:00,94.77,95.02,94.75,95.02,85265.0,90.3093,90.5475,90.2902,90.5475,85265.0
2021-08-05 15:30:00,95.04,95.46,95.03,95.4,344363.0,90.5666,90.9668,90.557,90.9096,344363.0
2021-08-06 09:30:00,95.88,96.04,95.4,95.77,143497.0,91.367,91.5195,90.9096,91.2622,143497.0
2021-08-06 10:00:00,95.77,96.01,95.73,95.93,360602.0,91.2622,91.4909,91.2241,91.4147,360602.0
2021-08-06 10:30:00,95.92,96.44,95.87,96.15,238206.0,91.4051,91.9007,91.3575,91.6243,238206.0
2021-08-06 11:00:00,96.16,96.33,96.03,96.23,150495.0,91.6338,91.7958,91.51,91.7006,150495.0
2021-08-06 11:30:00,96.24,96.86,96.24,96.82,143319.0,91.7101,92.3009,91.7101,92.2628,143319.0
2021-08-06 12:00:00,96.82,97.06,96.76,96.87,96392.0,92.2628,92.4915,92.2056,92.3104,96392.0
2021-08-06 12:30:00,96.86,97.3,96.83,97.19,130375.0,92.3009,92.7202,92.2723,92.6154,130375.0
2021-08-06 13:00:00,97.2,97.3,96.89,97.04,126306.0,92.6249,92.7202,92.3295,92.4724,126306.0
2021-08-06 13:30:00,97.05,97.27,96.96,97.25,68202.0,92.482,92.6916,92.3962,92.6725,68202.0
2021-08-06 14:00:00,97.25,97.39,97.17,97.38,83082.0,92.6725,92.806,92.5963,92.7964,83082.0
2021-08-06 14:30:00,97.39,97.44,97.15,97.25,65371.0,92.806,92.8536,92.5773,92.6725,65371.0
2021-08-06 15:00:00,97.25,97.32,97.13,97.25,98347.0,92.6725,92.7392,92.5582,92.6725,98347.0
2021-08-06 15:30:00,97.25,97.34,96.9,96.91,371493.0,92.6725,92.7583,92.339,92.3485,371493.0
2021-08-09 09:30:00,97.17,97.34,96.71,97.31,60017.0,92.5963,92.7583,92.158,92.7297,60017.0
2021-08-09 10:00:00,97.31,97.42,97.09,97.31,39671.0,92.7297,92.8345,92.5201,92.7297,39671.0
2021-08-09 10:30:00,97.29,97.59,97.14,97.2,51186.0,92.7107,92.9965,92.5677,92.6249,51186.0
2021-08-09 11:00:00,97.16,97.25,96.97,97.07,179896.0,92.5868,92.6725,92.4057,92.501,179896.0
2021-08-09 11:30:00,97.09,97.31,96.98,97.27,146913.0,92.5201,92.7297,92.4153,92.6916,146913.0
2021-08-09 12:00:00,97.25,97.32,97.14,97.27,72422.0,92.6725,92.7392,92.5677,92.6916,72422.0
2021-08-09 12:30:00,97.28,97.39,97.19,97.24,69598.0,92.7011,92.806,92.6154,92.663,69598.0
2021-08-09 13:00:00,97.25,97.52,97.24,97.45,32772.0,92.6725,92.9298,92.663,92.8631,32772.0
2021-08-09 13:30:00,97.41,97.44,97.06,97.35,93535.0,92.825,92.8536,92.4915,92.7678,93535.0
2021-08-09 14:00:00,97.35,97.55,97.34,97.53,34230.0,92.7678,92.9584,92.7583,92.9394,34230.0
2021-08-09 14:30:00,97.54,97.54,97.33,97.34,39489.0,92.9489,92.9489,92.7488,92.7583,39489.0
2021-08-09 15:00:00,97.34,97.39,97.18,97.24,36116.0,92.7583,92.806,92.6058,92.663,36116.0
2021-08-09 15:30:00,97.24,97.32,97.1,97.13,159349.0,92.663,92.7392,92.5296,92.5582,159349.0
2021-08-10 09:30:00,96.95,97.28,96.72,97.15,141354.0,92.3867,92.7011,92.1675,92.5773,141354.0
2021-08-10 10:00:00,97.15,97.35,96.91,97.26,81923.0,92.5773,92.7678,92.3485,92.6821,81923.0
2021-08-10 10:30:00,97.3,97.38,97.01,97.14,100048.0,92.7202,92.7964,92.4438,92.5677,100048.0
2021-08-10 11:00:00,97.14,97.28,97.08,97.21,100884.0,92.5677,92.7011,92.5105,92.6344,100884.0
2021-08-10 11:30:00,97.22,97.27,96.93,97.26,91195.0,92.644,92.6916,92.3676,92.6821,91195.0
2021-08-10 12:00:00,97.26,97.34,96.93,97.02,85912.0,92.6821,92.7583,92.3676,92.4534,85912.0
2021-08-10 12:30:00,97.02,97.12,96.76,96.87,123135.0,92.4534,92.5487,92.2056,92.3104,123135.0
2021-08-10 13:00:00,96.89,96.91,96.42,96.53,111370.0,92.3295,92.3485,91.8816,91.9864,111370.0
2021-08-10 13:30:00,96.53,96.63,96.42,96.5,100806.0,91.9864,92.0817,91.8816,91.9578,100806.0
2021-08-10 14:00:00,96.51,96.64,96.44,96.56,55243.0,91.9674,92.0913,91.9007,92.015,55243.0
2021-08-10 14:30:00,96.55,96.62,96.43,96.49,58553.0,92.0055,92.0722,91.8911,91.9483,58553.0
2021-08-10 15:00:00,96.49,96.5,96.37,96.45,82059.0,91.9483,91.9578,91.834,91.9102,82059.0
2021-08-10 15:30:00,96.44,96.44,96.26,96.35,273953.0,91.9007,91.9007,91.7291,91.8149,273953.0
2021-08-11 09:30:00,96.5,96.55,95.91,96.02,93295.0,91.9578,92.0055,91.3956,91.5004,93295.0
2021-08-11 10:00:00,96.04,96.15,95.77,96.14,114078.0,91.5195,91.6243,91.2622,91.6148,114078.0
2021-08-11 10:30:00,96.18,96.6,96.09,96.46,130321.0,91.6529,92.0531,91.5671,91.9197,130321.0
2021-08-11 11:00:00,96.45,96.84,96.41,96.64,276005.0,91.9102,92.2818,91.8721,92.0913,276005.0
2021-08-11 11:30:00,96.62,96.79,96.51,96.66,59298.0,92.0722,92.2342,91.9674,92.1103,59298.0
2021-08-11 12:00:00,96.67,96.91,96.67,96.71,69188.0,92.1198,92.3485,92.1198,92.158,69188.0
2021-08-11 12:30:00,96.71,96.82,96.65,96.78,49764.0,92.158,92.2628,92.1008,92.2247,49764.0
2021-08-11 13:00:00,96.79,96.81,96.68,96.75,41706.0,92.2342,92.2533,92.1294,92.1961,41706.0
2021-08-11 13:30:00,96.75,96.96,96.72,96.92,61768.0,92.1961,92.3962,92.1675,92.3581,61768.0
2021-08-11 14:00:00,96.93,96.94,96.67,96.79,75687.0,92.3676,92.3771,92.1198,92.2342,75687.0
2021-08-11 14:30:00,96.79,96.8,96.68,96.77,48816.0,92.2342,92.2437,92.1294,92.2151,48816.0
2021-08-11 15:00:00,96.77,96.91,96.74,96.88,49188.0,92.2151,92.3485,92.1865,92.32,49188.0
2021-08-11 15:30:00,96.88,97.15,96.86,97.08,216795.0,92.32,92.5773,92.3009,92.5105,216795.0
2021-08-12 09:30:00,97.1,97.47,97.03,97.25,86324.0,92.5296,92.8822,92.4629,92.6725,86324.0
2021-08-12 10:00:00,97.26,97.31,97.02,97.02,67402.0,92.6821,92.7297,92.4534,92.4534,67402.0
2021-08-12 10:30:00,96.99,97.1,96.78,96.85,64976.0,92.4248,92.5296,92.2247,92.2914,64976.0
2021-08-12 11:00:00,96.83,96.93,96.58,96.75,55837.0,92.2723,92.3676,92.0341,92.1961,55837.0
2021-08-12 11:30:00,96.74,96.75,96.53,96.72,49807.0,92.1865,92.1961,91.9864,92.1675,49807.0
2021-08-12 12:00:00,96.74,97.09,96.72,97.0,40525.0,92.1865,92.5201,92.1675,92.4343,40525.0
2021-08-12 12:30:00,97.0,97.14,97.0,97.13,39330.0,92.4343,92.5677,92.4343,92.5582,39330.0
2021-08-12 13:00:00,97.1,97.14,97.04,97.1,47147.0,92.5296,92.5677,92.4724,92.5296,47147.0
2021-08-12 13:30:00,97.09,97.22,97.01,97.1,37242.0,92.5201,92.644,92.4438,92.5296,37242.0
2021-08-12 14:00:00,97.08,97.11,96.91,96.95,34870.0,92.5105,92.5391,92.3485,92.3867,34870.0
2021-08-12 14:30:00,96.93,96.97,96.82,96.87,50682.0,92.3676,92.4057,92.2628,92.3104,50682.0
2021-08-12 15:00:00,96.87,96.96,96.72,96.72,78943.0,92.3104,92.3962,92.1675,92.1675,78943.0
2021-08-12 15:30:00,96.73,96.97,96.72,96.92,320969.0,92.177,92.4057,92.1675,92.3581,320969.0
2021-08-13 09:30:00,97.07,97.17,96.83,96.9,73802.0,92.501,92.5963,92.2723,92.339,73802.0
2021-08-13 10:00:00,96.91,96.96,96.19,96.31,89409.0,92.3485,92.3962,91.6624,91.7768,89409.0
2021-08-13 10:30:00,96.29,96.58,96.29,96.58,43201.0,91.7577,92.0341,91.7577,92.0341,43201.0
2021-08-13 11:00:00,96.59,96.78,96.51,96.67,59539.0,92.0436,92.2247,91.9674,92.1198,59539.0
2021-08-13 11:30:00,96.68,96.74,96.55,96.66,49074.0,92.1294,92.1865,92.0055,92.1103,49074.0
2021-08-13 12:00:00,96.65,96.65,96.44,96.46,43485.0,92.1008,92.1008,91.9007,91.9197,43485.0
2021-08-13 12:30:00,96.45,96.59,96.45,96.52,42085.0,91.9102,92.0436,91.9102,91.9769,42085.0
2021-08-13 13:00:00,96.52,96.53,96.45,96.49,36297.0,91.9769,91.9864,91.9102,91.9483,36297.0
2021-08-13 13:30:00,96.49,96.6,96.45,96.45,87808.0,91.9483,92.0531,91.9102,91.9102,87808.0
2021-08-13 14:00:00,96.47,96.49,96.26,96.27,40574.0,91.9293,91.9483,91.7291,91.7387,40574.0
2021-08-13 14:30:00,96.27,96.27,96.12,96.23,39528.0,91.7387,91.7387,91.5957,91.7006,39528.0
2021-08-13 15:00:00,96.24,96.35,96.2,96.24,60678.0,91.7101,91.8149,91.672,91.7101,60678.0
2021-08-13 15:30:00,96.24,96.27,96.01,96.13,211164.0,91.7101,91.7387,91.4909,91.6053,211164.0
2021-08-16 09:30:00,95.69,96.38,95.23,96.37,96350.0,91.186,91.8435,90.7476,91.834,96350.0
2021-08-16 10:00:00,96.35,96.97,96.26,96.72,146669.0,91.8149,92.4057,91.7291,92.1675,146669.0
2021-08-16 10:30:00,96.73,96.94,96.57,96.74,85355.0,92.177,92.3771,92.0246,92.1865,85355.0
2021-08-16 11:00:00,96.72,96.82,96.56,96.6,230033.0,92.1675,92.2628,92.015,92.0531,230033.0
2021-08-16 11:30:00,96.61,96.73,96.35,96.45,242717.0,92.0627,92.177,91.8149,91.9102,242717.0
2021-08-16 12:00:00,96.45,96.62,96.39,96.62,135140.0,91.9102,92.0722,91.853,92.0722,135140.0
2021-08-16 12:30:00,96.62,96.72,96.58,96.69,228490.0,92.0722,92.1675,92.0341,92.1389,228490.0
2021-08-16 13:00:00,96.69,96.83,96.66,96.71,183424.0,92.1389,92.2723,92.1103,92.158,183424.0
2021-08-16 13:30:00,96.72,96.75,96.36,96.37,164852.0,92.1675,92.1961,91.8244,91.834,164852.0
2021-08-16 14:00:00,96.36,96.66,96.29,96.59,186919.0,91.8244,92.1103,91.7577,92.0436,186919.0
2021-08-16 14:30:00,96.59,96.63,96.44,96.59,224826.0,92.0436,92.0817,91.9007,92.0436,224826.0
2021-08-16 15:00:00,96.59,96.72,96.53,96.62,240543.0,92.0436,92.1675,91.9864,92.0722,240543.0
2021-08-16 15:30:00,96.61,97.22,96.54,97.1,467983.0,92.0627,92.644,91.996,92.5296,467983.0
2021-08-17 09:30:00,96.5,96.53,95.37,95.39,131746.0,91.9578,91.9864,90.881,90.9001,131746.0
2021-08-17 10:00:00,95.39,95.57,95.04,95.1,113420.0,90.9001,91.0716,90.5666,90.6237,113420.0
2021-08-17 10:30:00,95.08,95.19,94.56,95.18,200463.0,90.6047,90.7095,90.1092,90.7,200463.0
2021-08-17 11:00:00,95.19,95.99,95.18,95.7,270507.0,90.7095,91.4719,90.7,91.1955,270507.0
2021-08-17 11:30:00,95.7,96.21,95.7,96.18,196050.0,91.1955,91.6815,91.1955,91.6529,196050.0
2021-08-17 12:00:00,96.17,96.39,96.04,96.19,123794.0,91.6434,91.853,91.5195,91.6624,123794.0
2021-08-17 12:30:00,96.19,96.2,95.76,95.8,153019.0,91.6624,91.672,91.2527,91.2908,153019.0
2021-08-17 13:00:00,95.79,95.8,95.18,95.28,308751.0,91.2813,91.2908,90.7,90.7953,308751.0
2021-08-17 13:30:00,95.27,95.47,95.13,95.43,149779.0,90.7857,90.9763,90.6523,90.9382,149779.0
2021-08-17 14:00:00,95.44,95.63,95.42,95.55,130931.0,90.9477,91.1288,90.9287,91.0526,130931.0
2021-08-17 14:30:00,95.54,95.59,95.21,95.4,260729.0,91.043,91.0907,90.7286,90.9096,260729.0
2021-08-17 15:00:00,95.4,95.76,95.37,95.72,109362.0,90.9096,91.2527,90.881,91.2146,109362.0
2021-08-17 15:30:00,95.73,95.76,95.31,95.67,377278.0,91.2241,91.2527,90.8239,91.1669,377278.0
2021-08-18 09:30:00,94.94,95.2,94.39,94.97,205338.0,90.4713,90.719,89.9472,90.4999,205338.0
2021-08-18 10:00:00,94.99,95.64,94.92,95.58,213903.0,90.5189,91.1383,90.4522,91.0811,213903.0
2021-08-18 10:30:00,95.58,95.87,95.52,95.77,176319.0,91.0811,91.3575,91.024,91.2622,176319.0
2021-08-18 11:00:00,95.77,95.78,95.64,95.76,144658.0,91.2622,91.2717,91.1383,91.2527,144658.0
2021-08-18 11:30:00,95.75,95.86,95.5,95.7,99804.0,91.2431,91.348,91.0049,91.1955,99804.0
2021-08-18 12:00:00,95.69,95.81,95.16,95.17,116508.0,91.186,91.3003,90.6809,90.6904,116508.0
2021-08-18 12:30:00,95.15,95.64,95.01,95.6,138925.0,90.6714,91.1383,90.538,91.1002,138925.0
2021-08-18 13:00:00,95.6,95.82,95.58,95.71,113667.0,91.1002,91.3099,91.0811,91.205,113667.0
2021-08-18 13:30:00,95.71,95.92,95.7,95.83,103976.0,91.205,91.4051,91.1955,91.3194,103976.0
2021-08-18 14:00:00,95.84,96.02,95.67,95.87,134088.0,91.3289,91.5004,91.1669,91.3575,134088.0
2021-08-18 14:30:00,95.89,96.07,95.64,95.83,155943.0,91.3766,91.5481,91.1383,91.3194,155943.0
2021-08-18 15:00:00,95.82,96.09,95.74,95.81,199511.0,91.3099,91.5671,91.2336,91.3003,199511.0
2021-08-18 15:30:00,95.81,96.27,95.51,95.57,694700.0,91.3003,91.7387,91.0144,91.0716,694700.0
2021-08-19 09:30:00,95.47,96.7,95.33,96.58,77926.0,90.9763,92.1484,90.8429,92.0341,77926.0
2021-08-19 10:00:00,96.54,96.87,96.42,96.64,91008.0,91.996,92.3104,91.8816,92.0913,91008.0
2021-08-19 10:30:00,96.65,96.67,96.17,96.47,71508.0,92.1008,92.1198,91.6434,91.9293,71508.0
2021-08-19 11:00:00,96.46,96.55,96.12,96.42,87434.0,91.9197,92.0055,91.5957,91.8816,87434.0
2021-08-19 11:30:00,96.44,96.97,96.32,96.69,108836.0,91.9007,92.4057,91.7863,92.1389,108836.0
2021-08-19 12:00:00,96.69,96.72,96.27,96.31,66245.0,92.1389,92.1675,91.7387,91.7768,66245.0
2021-08-19 12:30:00,96.33,96.4,96.18,96.36,90062.0,91.7958,91.8626,91.6529,91.8244,90062.0
2021-08-19 13:00:00,96.36,96.36,95.95,95.95,40890.0,91.8244,91.8244,91.4337,91.4337,40890.0
2021-08-19 13:30:00,95.96,96.06,95.86,95.91,59395.0,91.4433,91.5386,91.348,91.3956,59395.0
2021-08-19 14:00:00,95.9,96.17,95.81,95.89,86546.0,91.3861,91.6434,91.3003,91.3766,86546.0
2021-08-19 14:30:00,95.87,96.31,95.71,96.26,47742.0,91.3575,91.7768,91.205,91.7291,47742.0
2021-08-19 15:00:00,96.28,96.51,96.2,96.51,69428.0,91.7482,91.9674,91.672,91.9674,69428.0
2021-08-19 15:30:00,96.5,96.51,96.1,96.23,190683.0,91.9578,91.9674,91.5767,91.7006,190683.0
2021-08-20 09:30:00,96.37,97.09,95.94,96.98,117997.0,91.834,92.5201,91.4242,92.4153,117997.0
2021-08-20 10:00:00,96.98,97.75,96.96,97.6,123729.0,92.4153,93.149,92.3962,93.0061,123729.0
2021-08-20 10:30:00,97.62,97.7,97.47,97.55,101756.0,93.0251,93.1014,92.8822,92.9584,101756.0
2021-08-20 11:00:00,97.53,98.27,97.52,98.16,179686.0,92.9394,93.6445,92.9298,93.5397,179686.0
2021-08-20 11:30:00,98.16,98.47,98.16,98.43,82824.0,93.5397,93.8351,93.5397,93.797,82824.0
2021-08-20 12:00:00,98.43,98.59,98.36,98.46,76388.0,93.797,93.9495,93.7303,93.8256,76388.0
2021-08-20 12:30:00,98.5,98.53,98.35,98.41,73000.0,93.8637,93.8923,93.7208,93.7779,73000.0
2021-08-20 13:00:00,98.41,98.52,98.37,98.43,75390.0,93.7779,93.8828,93.7398,93.797,75390.0
2021-08-20 13:30:00,98.42,98.61,98.34,98.56,88841.0,93.7875,93.9685,93.7112,93.9209,88841.0
2021-08-20 14:00:00,98.58,98.61,98.19,98.19,75450.0,93.9399,93.9685,93.5683,93.5683,75450.0
2021-08-20 14:30:00,98.19,98.23,97.98,98.1,94148.0,93.5683,93.6064,93.3682,93.4825,94148.0
2021-08-20 15:00:00,98.09,98.18,97.89,98.11,106253.0,93.473,93.5588,93.2824,93.4921,106253.0
2021-08-20 15:30:00,98.11,98.11,97.54,97.58,643141.0,93.4921,93.4921,92.9489,92.987,643141.0
2021-08-23 09:30:00,97.37,97.68,97.24,97.4,83164.0,92.7869,93.0823,92.663,92.8155,83164.0
2021-08-23 10:00:00,97.37,98.09,97.31,97.96,120227.0,92.7869,93.473,92.7297,93.3491,120227.0
2021-08-23 10:30:00,97.95,98.1,97.8,97.8,85220.0,93.3396,93.4825,93.1967,93.1967,85220.0
2021-08-23 11:00:00,97.74,98.21,97.72,98.05,66278.0,93.1395,93.5874,93.1204,93.4349,66278.0
2021-08-23 11:30:00,98.05,98.07,97.81,97.88,44182.0,93.4349,93.4539,93.2062,93.2729,44182.0
2021-08-23 12:00:00,97.89,98.06,97.81,97.98,45215.0,93.2824,93.4444,93.2062,93.3682,45215.0
2021-08-23 12:30:00,97.99,98.0,97.91,97.96,40834.0,93.3777,93.3872,93.3015,93.3491,40834.0
2021-08-23 13:00:00,97.95,97.96,97.59,97.6,52605.0,93.3396,93.3491,92.9965,93.0061,52605.0
2021-08-23 13:30:00,97.58,97.61,97.45,97.5,46643.0,92.987,93.0156,92.8631,92.9108,46643.0
2021-08-23 14:00:00,97.5,97.63,97.45,97.47,57150.0,92.9108,93.0347,92.8631,92.8822,57150.0
2021-08-23 14:30:00,97.47,97.61,97.44,97.48,70643.0,92.8822,93.0156,92.8536,92.8917,70643.0
2021-08-23 15:00:00,97.48,97.53,97.37,97.47,71363.0,92.8917,92.9394,92.7869,92.8822,71363.0
2021-08-23 15:30:00,97.47,97.55,97.24,97.3,260057.0,92.8822,92.9584,92.663,92.7202,260057.0
2021-08-24 09:30:00,97.39,97.79,96.91,96.96,70358.0,92.806,93.1871,92.3485,92.3962,70358.0
2021-08-24 10:00:00,96.93,96.97,96.28,96.4,56207.0,92.3676,92.4057,91.7482,91.8626,56207.0
2021-08-24 10:30:00,96.38,96.86,96.27,96.7,100337.0,91.8435,92.3009,91.7387,92.1484,100337.0
2021-08-24 11:00:00,96.7,96.86,96.49,96.86,85301.0,92.1484,92.3009,91.9483,92.3009,85301.0
2021-08-24 11:30:00,96.81,97.14,96.81,96.87,63302.0,92.2533,92.5677,92.2533,92.3104,63302.0
2021-08-24 12:00:00,96.87,97.0,96.83,96.97,22256.0,92.3104,92.4343,92.2723,92.4057,22256.0
2021-08-24 12:30:00,96.97,97.1,96.86,96.9,57996.0,92.4057,92.5296,92.3009,92.339,57996.0
2021-08-24 13:00:00,96.91,97.08,96.88,96.98,26124.0,92.3485,92.5105,92.32,92.4153,26124.0
2021-08-24 13:30:00,96.98,97.06,96.94,97.04,24149.0,92.4153,92.4915,92.3771,92.4724,24149.0
2021-08-24 14:00:00,97.04,97.18,97.02,97.13,31109.0,92.4724,92.6058,92.4534,92.5582,31109.0
2021-08-24 14:30:00,97.11,97.13,96.93,96.95,30499.0,92.5391,92.5582,92.3676,92.3867,30499.0
2021-08-24 15:00:00,96.95,97.0,96.85,96.98,37846.0,92.3867,92.4343,92.2914,92.4153,37846.0
2021-08-24 15:30:00,96.98,96.98,96.61,96.62,214550.0,92.4153,92.4153,92.0627,92.0722,214550.0
2021-08-25 09:30:00,96.54,96.85,96.27,96.37,62445.0,91.996,92.2914,91.7387,91.834,62445.0
2021-08-25 10:00:00,96.38,96.94,96.38,96.78,45733.0,91.8435,92.3771,91.8435,92.2247,45733.0
2021-08-25 10:30:00,96.75,96.78,96.51,96.58,58013.0,92.1961,92.2247,91.9674,92.0341,58013.0
2021-08-25 11:00:00,96.59,96.83,96.48,96.74,69025.0,92.0436,92.2723,91.9388,92.1865,69025.0
2021-08-25 11:30:00,96.75,96.86,96.68,96.85,51869.0,92.1961,92.3009,92.1294,92.2914,51869.0
2021-08-25 12:00:00,96.84,97.0,96.83,96.97,24078.0,92.2818,92.4343,92.2723,92.4057,24078.0
2021-08-25 12:30:00,96.96,96.96,96.84,96.91,42780.0,92.3962,92.3962,92.2818,92.3485,42780.0
2021-08-25 13:00:00,96.92,96.92,96.68,96.68,60392.0,92.3581,92.3581,92.1294,92.1294,60392.0
2021-08-25 13:30:00,96.69,96.78,96.59,96.67,47730.0,92.1389,92.2247,92.0436,92.1198,47730.0
2021-08-25 14:00:00,96.67,96.73,96.59,96.62,81338.0,92.1198,92.177,92.0436,92.0722,81338.0
2021-08-25 14:30:00,96.63,96.68,96.56,96.67,42111.0,92.0817,92.1294,92.015,92.1198,42111.0
2021-08-25 15:00:00,96.66,96.66,96.45,96.48,66106.0,92.1103,92.1103,91.9102,91.9388,66106.0
2021-08-25 15:30:00,96.48,96.64,96.18,96.22,282342.0,91.9388,92.0913,91.6529,91.691,282342.0
2021-08-26 09:30:00,96.16,96.47,95.75,95.78,84509.0,91.6338,91.9293,91.2431,91.2717,84509.0
2021-08-26 10:00:00,95.79,96.26,95.79,96.05,73435.0,91.2813,91.7291,91.2813,91.529,73435.0
2021-08-26 10:30:00,96.05,96.15,95.83,96.09,77901.0,91.529,91.6243,91.3194,91.5671,77901.0
2021-08-26 11:00:00,96.07,96.41,96.04,96.23,63816.0,91.5481,91.8721,91.5195,91.7006,63816.0
2021-08-26 11:30:00,96.21,96.24,96.04,96.04,35688.0,91.6815,91.7101,91.5195,91.5195,35688.0
2021-08-26 12:00:00,96.05,96.27,96.03,96.2,38486.0,91.529,91.7387,91.51,91.672,38486.0
2021-08-26 12:30:00,96.22,96.23,96.02,96.02,44507.0,91.691,91.7006,91.5004,91.5004,44507.0
2021-08-26 13:00:00,96.06,96.34,96.02,96.25,63858.0,91.5386,91.8054,91.5004,91.7196,63858.0
2021-08-26 13:30:00,96.29,96.37,96.15,96.15,200498.0,91.7577,91.834,91.6243,91.6243,200498.0
2021-08-26 14:00:00,96.14,96.14,95.84,95.84,55844.0,91.6148,91.6148,91.3289,91.3289,55844.0
2021-08-26 14:30:00,95.84,96.04,95.83,95.96,120501.0,91.3289,91.5195,91.3194,91.4433,120501.0
2021-08-26 15:00:00,95.95,96.1,95.9,96.02,108897.0,91.4337,91.5767,91.3861,91.5004,108897.0
2021-08-26 15:30:00,95.98,96.41,95.95,96.22,567245.0,91.4623,91.8721,91.4337,91.691,567245.0
2021-08-27 09:30:00,96.55,96.56,96.02,96.47,113033.0,92.0055,92.015,91.5004,91.9293,113033.0
2021-08-27 10:00:00,96.47,96.77,96.37,96.53,115384.0,91.9293,92.2151,91.834,91.9864,115384.0
2021-08-27 10:30:00,96.54,96.59,96.18,96.34,109356.0,91.996,92.0436,91.6529,91.8054,109356.0
2021-08-27 11:00:00,96.32,96.69,96.3,96.69,248227.0,91.7863,92.1389,91.7673,92.1389,248227.0
2021-08-27 11:30:00,96.69,96.84,96.66,96.72,70844.0,92.1389,92.2818,92.1103,92.1675,70844.0
2021-08-27 12:00:00,96.71,96.77,96.65,96.75,67573.0,92.158,92.2151,92.1008,92.1961,67573.0
2021-08-27 12:30:00,96.73,96.77,96.67,96.77,50121.0,92.177,92.2151,92.1198,92.2151,50121.0
2021-08-27 13:00:00,96.79,96.87,96.67,96.72,54276.0,92.2342,92.3104,92.1198,92.1675,54276.0
2021-08-27 13:30:00,96.72,96.77,96.64,96.76,58601.0,92.1675,92.2151,92.0913,92.2056,58601.0
2021-08-27 14:00:00,96.77,97.0,96.61,96.95,111996.0,92.2151,92.4343,92.0627,92.3867,111996.0
2021-08-27 14:30:00,96.95,97.03,96.77,96.78,66029.0,92.3867,92.4629,92.2151,92.2247,66029.0
2021-08-27 15:00:00,96.78,97.11,96.78,97.07,110573.0,92.2247,92.5391,92.2247,92.501,110573.0
2021-08-27 15:30:00,97.07,97.65,97.06,97.49,555837.0,92.501,93.0537,92.4915,92.9012,555837.0
2021-08-30 09:30:00,97.57,97.73,96.96,97.0,74008.0,92.9775,93.13,92.3962,92.4343,74008.0
2021-08-30 10:00:00,96.96,97.13,96.69,97.06,60508.0,92.3962,92.5582,92.1389,92.4915,60508.0
2021-08-30 10:30:00,97.08,97.16,96.89,96.9,77551.0,92.5105,92.5868,92.3295,92.339,77551.0
2021-08-30 11:00:00,96.89,97.19,96.89,97.06,55175.0,92.3295,92.6154,92.3295,92.4915,55175.0
2021-08-30 11:30:00,97.07,97.11,96.81,96.93,47187.0,92.501,92.5391,92.2533,92.3676,47187.0
2021-08-30 12:00:00,96.91,97.03,96.85,96.9,35637.0,92.3485,92.4629,92.2914,92.339,35637.0
2021-08-30 12:30:00,96.91,97.05,96.88,96.96,26417.0,92.3485,92.482,92.32,92.3962,26417.0
2021-08-30 13:00:00,96.97,96.97,96.75,96.79,41047.0,92.4057,92.4057,92.1961,92.2342,41047.0
2021-08-30 13:30:00,96.79,96.79,96.53,96.53,46699.0,92.2342,92.2342,91.9864,91.9864,46699.0
2021-08-30 14:00:00,96.52,96.65,96.46,96.55,51494.0,91.9769,92.1008,91.9197,92.0055,51494.0
2021-08-30 14:30:00,96.54,96.62,96.46,96.54,74266.0,91.996,92.0722,91.9197,91.996,74266.0
2021-08-30 15:00:00,96.53,96.59,96.38,96.48,65134.0,91.9864,92.0436,91.8435,91.9388,65134.0
2021-08-30 15:30:00,96.47,96.52,96.04,96.15,357296.0,91.9293,91.9769,91.5195,91.6243,357296.0
2021-08-31 09:30:00,96.34,96.64,96.05,96.62,95849.0,91.8054,92.0913,91.529,92.0722,95849.0
2021-08-31 10:00:00,96.65,97.06,96.65,96.97,76734.0,92.1008,92.4915,92.1008,92.4057,76734.0
2021-08-31 10:30:00,96.98,97.2,96.88,97.19,63328.0,92.4153,92.6249,92.32,92.6154,63328.0
2021-08-31 11:00:00,97.21,97.3,97.13,97.21,198176.0,92.6344,92.7202,92.5582,92.6344,198176.0
2021-08-31 11:30:00,97.19,97.2,96.96,97.06,75121.0,92.6154,92.6249,92.3962,92.4915,75121.0
2021-08-31 12:00:00,97.07,97.08,96.91,96.95,35327.0,92.501,92.5105,92.3485,92.3867,35327.0
2021-08-31 12:30:00,96.94,96.94,96.71,96.77,175538.0,92.3771,92.3771,92.158,92.2151,175538.0
2021-08-31 13:00:00,96.76,96.81,96.6,96.68,49203.0,92.2056,92.2533,92.0531,92.1294,49203.0
2021-08-31 13:30:00,96.65,96.75,96.58,96.59,32585.0,92.1008,92.1961,92.0341,92.0436,32585.0
2021-08-31 14:00:00,96.61,96.68,96.45,96.56,32704.0,92.0627,92.1294,91.9102,92.015,32704.0
2021-08-31 14:30:00,96.56,96.59,96.39,96.44,30777.0,92.015,92.0436,91.853,91.9007,30777.0
2021-08-31 15:00:00,96.44,96.51,96.38,96.45,48050.0,91.9007,91.9674,91.8435,91.9102,48050.0
2021-08-31 15:30:00,96.45,96.58,96.33,96.35,204319.0,91.9102,92.0341,91.7958,91.8149,204319.0
2021-09-01 09:30:00,96.24,96.45,95.38,95.47,99292.0,91.7101,91.9102,90.8906,90.9763,99292.0
2021-09-01 10:00:00,95.46,96.06,95.43,95.65,190481.0,90.9668,91.5386,90.9382,91.1479,190481.0
2021-09-01 10:30:00,95.67,95.77,95.25,95.3,66494.0,91.1669,91.2622,90.7667,90.8143,66494.0
2021-09-01 11:00:00,95.22,95.61,95.19,95.53,53270.0,90.7381,91.1097,90.7095,91.0335,53270.0
2021-09-01 11:30:00,95.56,96.11,95.56,95.97,75524.0,91.0621,91.5862,91.0621,91.4528,75524.0
2021-09-01 12:00:00,95.97,96.11,95.82,95.83,63567.0,91.4528,91.5862,91.3099,91.3194,63567.0
2021-09-01 12:30:00,95.84,96.09,95.82,96.02,59479.0,91.3289,91.5671,91.3099,91.5004,59479.0
2021-09-01 13:00:00,96.02,96.15,95.95,95.97,56764.0,91.5004,91.6243,91.4337,91.4528,56764.0
2021-09-01 13:30:00,95.99,96.23,95.95,96.21,35311.0,91.4719,91.7006,91.4337,91.6815,35311.0
2021-09-01 14:00:00,96.23,96.55,96.21,96.39,92985.0,91.7006,92.0055,91.6815,91.853,92985.0
2021-09-01 14:30:00,96.39,96.57,96.32,96.47,97253.0,91.853,92.0246,91.7863,91.9293,97253.0
2021-09-01 15:00:00,96.46,96.63,96.4,96.52,89564.0,91.9197,92.0817,91.8626,91.9769,89564.0
2021-09-01 15:30:00,96.52,96.55,96.39,96.41,235900.0,91.9769,92.0055,91.853,91.8721,235900.0
2021-09-02 09:30:00,96.44,97.05,96.22,96.66,105754.0,91.9007,92.482,91.691,92.1103,105754.0
2021-09-02 10:00:00,96.66,96.74,96.35,96.35,95251.0,92.1103,92.1865,91.8149,91.8149,95251.0
2021-09-02 10:30:00,96.37,96.49,96.11,96.19,143580.0,91.834,91.9483,91.5862,91.6624,143580.0
2021-09-02 11:00:00,96.17,96.38,96.05,96.31,114111.0,91.6434,91.8435,91.529,91.7768,114111.0
2021-09-02 11:30:00,96.34,96.34,96.09,96.11,60334.0,91.8054,91.8054,91.5671,91.5862,60334.0
2021-09-02 12:00:00,96.11,96.18,96.01,96.04,54184.0,91.5862,91.6529,91.4909,91.5195,54184.0
2021-09-02 12:30:00,96.03,96.3,95.98,96.3,107057.0,91.51,91.7673,91.4623,91.7673,107057.0
2021-09-02 13:00:00,96.32,96.52,96.24,96.31,82016.0,91.7863,91.9769,91.7101,91.7768,82016.0
2021-09-02 13:30:00,96.31,96.54,96.22,96.29,132358.0,91.7768,91.996,91.691,91.7577,132358.0
2021-09-02 14:00:00,96.29,96.42,96.24,96.39,59460.0,91.7577,91.8816,91.7101,91.853,59460.0
2021-09-02 14:30:00,96.39,96.42,96.24,96.29,99143.0,91.853,91.8816,91.7101,91.7577,99143.0
2021-09-02 15:00:00,96.3,96.32,96.24,96.29,81020.0,91.7673,91.7863,91.7101,91.7577,81020.0
2021-09-02 15:30:00,96.31,96.43,96.25,96.37,305784.0,91.7768,91.8911,91.7196,91.834,305784.0
2021-09-03 09:30:00,96.17,96.68,95.5,95.65,142179.0,91.6434,92.1294,91.0049,91.1479,142179.0
2021-09-03 10:00:00,95.66,95.9,95.63,95.82,64205.0,91.1574,91.3861,91.1288,91.3099,64205.0
2021-09-03 10:30:00,95.86,96.18,95.84,96.09,45384.0,91.348,91.6529,91.3289,91.5671,45384.0
2021-09-03 11:00:00,96.11,96.15,95.97,95.97,39923.0,91.5862,91.6243,91.4528,91.4528,39923.0
2021-09-03 11:30:00,95.97,96.29,95.92,96.2,65642.0,91.4528,91.7577,91.4051,91.672,65642.0
2021-09-03 12:00:00,96.19,96.2,96.05,96.17,37605.0,91.6624,91.672,91.529,91.6434,37605.0
2021-09-03 12:30:00,96.17,96.23,96.1,96.18,38645.0,91.6434,91.7006,91.5767,91.6529,38645.0
2021-09-03 13:00:00,96.19,96.47,96.18,96.43,102103.0,91.6624,91.9293,91.6529,91.8911,102103.0
2021-09-03 13:30:00,96.44,96.52,96.39,96.49,42513.0,91.9007,91.9769,91.853,91.9483,42513.0
2021-09-03 14:00:00,96.5,96.53,96.44,96.47,36218.0,91.9578,91.9864,91.9007,91.9293,36218.0
2021-09-03 14:30:00,96.45,96.48,96.24,96.29,31739.0,91.9102,91.9388,91.7101,91.7577,31739.0
2021-09-03 15:00:00,96.28,96.36,96.25,96.35,40972.0,91.7482,91.8244,91.7196,91.8149,40972.0
2021-09-03 15:30:00,96.34,96.36,96.14,96.25,154805.0,91.8054,91.8244,91.6148,91.7196,154805.0
2021-09-07 09:30:00,95.73,95.9,94.73,95.44,170373.0,91.2241,91.3861,90.2712,90.9477,170373.0
2021-09-07 10:00:00,95.4,95.56,95.17,95.55,108298.0,90.9096,91.0621,90.6904,91.0526,108298.0
2021-09-07 10:30:00,95.55,95.67,95.27,95.36,57456.0,91.0526,91.1669,90.7857,90.8715,57456.0
2021-09-07 11:00:00,95.34,95.39,95.12,95.28,48393.0,90.8524,90.9001,90.6428,90.7953,48393.0
2021-09-07 11:30:00,95.28,95.29,94.85,94.85,41283.0,90.7953,90.8048,90.3855,90.3855,41283.0
2021-09-07 12:00:00,94.85,95.2,94.85,95.16,55697.0,90.3855,90.719,90.3855,90.6809,55697.0
2021-09-07 12:30:00,95.18,95.25,95.07,95.14,25712.0,90.7,90.7667,90.5952,90.6619,25712.0
2021-09-07 13:00:00,95.13,95.17,94.97,94.97,52216.0,90.6523,90.6904,90.4999,90.4999,52216.0
2021-09-07 13:30:00,94.98,95.02,94.83,94.93,53711.0,90.5094,90.5475,90.3665,90.4617,53711.0
2021-09-07 14:00:00,94.92,94.96,94.79,94.84,42313.0,90.4522,90.4903,90.3283,90.376,42313.0
2021-09-07 14:30:00,94.82,94.87,94.56,94.59,54373.0,90.3569,90.4046,90.1092,90.1377,54373.0
2021-09-07 15:00:00,94.59,94.65,94.43,94.45,55401.0,90.1377,90.1949,89.9853,90.0043,55401.0
2021-09-07 15:30:00,94.45,94.46,94.13,94.26,278588.0,90.0043,90.0139,89.6994,89.8233,278588.0
2021-09-08 09:30:00,94.26,94.61,94.05,94.48,119863.0,89.8233,90.1568,89.6232,90.0329,119863.0
2021-09-08 10:00:00,94.47,94.56,94.17,94.34,80459.0,90.0234,90.1092,89.7375,89.8995,80459.0
2021-09-08 10:30:00,94.36,94.5,94.2,94.42,133094.0,89.9186,90.052,89.7661,89.9757,133094.0
2021-09-08 11:00:00,94.42,94.74,94.31,94.51,193790.0,89.9757,90.2807,89.8709,90.0615,193790.0
2021-09-08 11:30:00,94.5,94.52,94.3,94.46,76451.0,90.052,90.071,89.8614,90.0139,76451.0
2021-09-08 12:00:00,94.45,94.53,94.42,94.48,77614.0,90.0043,90.0806,89.9757,90.0329,77614.0
2021-09-08 12:30:00,94.47,94.49,94.3,94.37,71642.0,90.0234,90.0425,89.8614,89.9281,71642.0
2021-09-08 13:00:00,94.39,94.5,94.35,94.43,55934.0,89.9472,90.052,89.909,89.9853,55934.0
2021-09-08 13:30:00,94.44,94.5,94.37,94.38,96396.0,89.9948,90.052,89.9281,89.9376,96396.0
2021-09-08 14:00:00,94.38,94.54,94.35,94.36,115141.0,89.9376,90.0901,89.909,89.9186,115141.0
2021-09-08 14:30:00,94.36,94.48,94.36,94.39,72723.0,89.9186,90.0329,89.9186,89.9472,72723.0
2021-09-08 15:00:00,94.39,94.44,94.34,94.39,91582.0,89.9472,89.9948,89.8995,89.9472,91582.0
2021-09-08 15:30:00,94.39,94.44,94.25,94.29,294167.0,89.9472,89.9948,89.8138,89.8519,294167.0
2021-09-09 09:30:00,94.18,94.47,93.85,93.92,150572.0,89.747,90.0234,89.4326,89.4993,150572.0
2021-09-09 10:00:00,93.92,94.22,93.86,93.95,168239.0,89.4993,89.7852,89.4421,89.5279,168239.0
2021-09-09 10:30:00,93.95,94.04,93.68,93.73,52316.0,89.5279,89.6136,89.2706,89.3182,52316.0
2021-09-09 11:00:00,93.72,93.75,93.54,93.58,60383.0,89.3087,89.3373,89.1372,89.1753,60383.0
2021-09-09 11:30:00,93.57,93.9,93.52,93.84,58106.0,89.1658,89.4802,89.1181,89.423,58106.0
2021-09-09 12:00:00,93.84,93.89,93.66,93.85,48488.0,89.423,89.4707,89.2515,89.4326,48488.0
2021-09-09 12:30:00,93.84,94.14,93.82,94.04,40903.0,89.423,89.7089,89.404,89.6136,40903.0
2021-09-09 13:00:00,94.05,94.21,94.03,94.08,94819.0,89.6232,89.7756,89.6041,89.6518,94819.0
2021-09-09 13:30:00,94.06,94.06,93.79,93.86,56501.0,89.6327,89.6327,89.3754,89.4421,56501.0
2021-09-09 14:00:00,93.85,93.86,93.62,93.8,48915.0,89.4326,89.4421,89.2134,89.3849,48915.0
2021-09-09 14:30:00,93.8,93.91,93.78,93.87,51705.0,89.3849,89.4898,89.3659,89.4516,51705.0
2021-09-09 15:00:00,93.87,93.87,93.62,93.63,54530.0,89.4516,89.4516,89.2134,89.2229,54530.0
2021-09-09 15:30:00,93.61,93.71,93.19,93.23,278657.0,89.2039,89.2992,88.8036,88.8418,278657.0
2021-09-10 09:30:00,93.27,93.58,92.41,92.52,146851.0,88.8799,89.1753,88.0604,88.1652,146851.0
2021-09-10 10:00:00,92.55,92.66,92.37,92.49,103132.0,88.1938,88.2986,88.0222,88.1366,103132.0
2021-09-10 10:30:00,92.48,92.96,92.35,92.92,106584.0,88.1271,88.5845,88.0032,88.5464,106584.0
2021-09-10 11:00:00,92.94,93.1,92.87,93.02,59732.0,88.5654,88.7179,88.4987,88.6416,59732.0
2021-09-10 11:30:00,93.04,93.14,92.82,92.98,52400.0,88.6607,88.756,88.4511,88.6035,52400.0
2021-09-10 12:00:00,92.99,93.33,92.95,93.32,46269.0,88.6131,88.9371,88.5749,88.9275,46269.0
2021-09-10 12:30:00,93.32,93.53,93.23,93.53,31613.0,88.9275,89.1276,88.8418,89.1276,31613.0
2021-09-10 13:00:00,93.53,93.54,93.44,93.49,32035.0,89.1276,89.1372,89.0419,89.0895,32035.0
2021-09-10 13:30:00,93.49,93.7,93.44,93.46,47375.0,89.0895,89.2896,89.0419,89.0609,47375.0
2021-09-10 14:00:00,93.48,93.71,93.43,93.71,59964.0,89.08,89.2992,89.0323,89.2992,59964.0
2021-09-10 14:30:00,93.72,93.77,93.66,93.71,51806.0,89.3087,89.3563,89.2515,89.2992,51806.0
2021-09-10 15:00:00,93.72,93.72,93.43,93.57,67293.0,89.3087,89.3087,89.0323,89.1658,67293.0
2021-09-10 15:30:00,93.54,93.64,93.09,93.13,207060.0,89.1372,89.2325,88.7084,88.7465,207060.0
2021-09-13 09:30:00,93.65,93.79,92.97,93.51,183231.0,89.242,89.3754,88.594,89.1086,183231.0
2021-09-13 10:00:00,93.52,93.65,93.04,93.58,124392.0,89.1181,89.242,88.6607,89.1753,124392.0
2021-09-13 10:30:00,93.61,93.78,93.3,93.38,134008.0,89.2039,89.3659,88.9085,88.9847,134008.0
2021-09-13 11:00:00,93.38,93.45,93.18,93.39,116386.0,88.9847,89.0514,88.7941,88.9942,116386.0
2021-09-13 11:30:00,93.4,93.56,93.32,93.32,136087.0,89.0038,89.1562,88.9275,88.9275,136087.0
2021-09-13 12:00:00,93.33,93.45,93.3,93.38,77862.0,88.9371,89.0514,88.9085,88.9847,77862.0
2021-09-13 12:30:00,93.38,93.46,93.32,93.41,60345.0,88.9847,89.0609,88.9275,89.0133,60345.0
2021-09-13 13:00:00,93.4,93.64,93.4,93.55,84495.0,89.0038,89.2325,89.0038,89.1467,84495.0
2021-09-13 13:30:00,93.56,93.65,93.48,93.53,121235.0,89.1562,89.242,89.08,89.1276,121235.0
2021-09-13 14:00:00,93.53,93.61,93.43,93.55,72244.0,89.1276,89.2039,89.0323,89.1467,72244.0
2021-09-13 14:30:00,93.55,93.76,93.47,93.76,170953.0,89.1467,89.3468,89.0705,89.3468,170953.0
2021-09-13 15:00:00,93.77,94.34,93.7,94.28,118710.0,89.3563,89.8995,89.2896,89.8423,118710.0
2021-09-13 15:30:00,94.28,94.28,93.98,94.0,425551.0,89.8423,89.8423,89.5565,89.5755,425551.0
2021-09-14 09:30:00,93.91,94.23,93.4,93.58,242983.0,89.4898,89.7947,89.0038,89.1753,242983.0
2021-09-14 10:00:00,93.56,93.62,93.26,93.54,86042.0,89.1562,89.2134,88.8703,89.1372,86042.0
2021-09-14 10:30:00,93.52,93.69,93.26,93.32,52954.0,89.1181,89.2801,88.8703,88.9275,52954.0
2021-09-14 11:00:00,93.31,93.61,93.31,93.5,81296.0,88.918,89.2039,88.918,89.0991,81296.0
2021-09-14 11:30:00,93.52,93.56,93.21,93.28,85261.0,89.1181,89.1562,88.8227,88.8894,85261.0
2021-09-14 12:00:00,93.29,93.37,93.22,93.32,57543.0,88.8989,88.9752,88.8322,88.9275,57543.0
2021-09-14 12:30:00,93.31,93.33,93.14,93.15,63059.0,88.918,88.9371,88.756,88.7655,63059.0
2021-09-14 13:00:00,93.15,93.37,93.08,93.21,42029.0,88.7655,88.9752,88.6988,88.8227,42029.0
2021-09-14 13:30:00,93.2,93.26,93.04,93.06,212435.0,88.8132,88.8703,88.6607,88.6798,212435.0
2021-09-14 14:00:00,93.06,93.08,92.95,93.01,89515.0,88.6798,88.6988,88.5749,88.6321,89515.0
2021-09-14 14:30:00,93.0,93.12,92.91,93.08,86685.0,88.6226,88.7369,88.5368,88.6988,86685.0
2021-09-14 15:00:00,93.08,93.11,92.95,93.05,70233.0,88.6988,88.7274,88.5749,88.6702,70233.0
2021-09-14 15:30:00,93.06,93.26,92.93,93.22,354212.0,88.6798,88.8703,88.5559,88.8322,354212.0
2021-09-15 09:30:00,93.31,93.71,92.87,93.65,116697.0,88.918,89.2992,88.4987,89.242,116697.0
2021-09-15 10:00:00,93.65,93.69,93.31,93.32,44979.0,89.242,89.2801,88.918,88.9275,44979.0
2021-09-15 10:30:00,93.34,93.45,93.21,93.41,26708.0,88.9466,89.0514,88.8227,89.0133,26708.0
2021-09-15 11:00:00,93.42,93.49,93.25,93.49,54020.0,89.0228,89.0895,88.8608,89.0895,54020.0
2021-09-15 11:30:00,93.5,93.53,93.28,93.35,259283.0,89.0991,89.1276,88.8894,88.9561,259283.0
2021-09-15 12:00:00,93.35,93.35,93.11,93.11,225125.0,88.9561,88.9561,88.7274,88.7274,225125.0
2021-09-15 12:30:00,93.1,93.3,93.02,93.14,72299.0,88.7179,88.9085,88.6416,88.756,72299.0
2021-09-15 13:00:00,93.12,93.2,93.1,93.14,50352.0,88.7369,88.8132,88.7179,88.756,50352.0
2021-09-15 13:30:00,93.15,93.18,92.82,92.82,41484.0,88.7655,88.7941,88.4511,88.4511,41484.0
2021-09-15 14:00:00,92.83,92.85,92.62,92.64,52241.0,88.4606,88.4796,88.2605,88.2795,52241.0
2021-09-15 14:30:00,92.65,92.89,92.65,92.84,48843.0,88.2891,88.5178,88.2891,88.4701,48843.0
2021-09-15 15:00:00,92.84,93.39,92.84,93.26,115231.0,88.4701,88.9942,88.4701,88.8703,115231.0
2021-09-15 15:30:00,93.27,93.52,93.16,93.29,559726.0,88.8799,89.1181,88.7751,88.8989,559726.0
2021-09-16 09:30:00,93.37,93.37,92.91,93.13,67036.0,88.9752,88.9752,88.5368,88.7465,67036.0
2021-09-16 10:00:00,93.12,93.12,92.64,92.65,61709.0,88.7369,88.7369,88.2795,88.2891,61709.0
2021-09-16 10:30:00,92.65,92.79,92.54,92.69,42482.0,88.2891,88.4225,88.1842,88.3272,42482.0
2021-09-16 11:00:00,92.65,92.98,92.64,92.94,80338.0,88.2891,88.6035,88.2795,88.5654,80338.0
2021-09-16 11:30:00,92.95,93.02,92.81,92.93,109518.0,88.5749,88.6416,88.4415,88.5559,109518.0
2021-09-16 12:00:00,92.95,93.02,92.89,92.98,53919.0,88.5749,88.6416,88.5178,88.6035,53919.0
2021-09-16 12:30:00,92.99,93.1,92.97,93.04,33254.0,88.6131,88.7179,88.594,88.6607,33254.0
2021-09-16 13:00:00,93.02,93.07,92.89,92.97,34122.0,88.6416,88.6893,88.5178,88.594,34122.0
2021-09-16 13:30:00,92.96,93.14,92.87,93.14,49023.0,88.5845,88.756,88.4987,88.756,49023.0
2021-09-16 14:00:00,93.16,93.16,92.98,93.0,43120.0,88.7751,88.7751,88.6035,88.6226,43120.0
2021-09-16 14:30:00,93.01,93.02,92.86,92.9,63724.0,88.6321,88.6416,88.4892,88.5273,63724.0
2021-09-16 15:00:00,92.9,93.17,92.88,93.05,66128.0,88.5273,88.7846,88.5082,88.6702,66128.0
2021-09-16 15:30:00,93.05,93.13,92.85,92.98,165258.0,88.6702,88.7465,88.4796,88.6035,165258.0
2021-09-17 09:30:00,92.67,92.96,92.33,92.47,615901.0,88.3081,88.5845,87.9841,88.1175,615901.0
2021-09-17 10:00:00,92.47,92.53,92.17,92.4,64761.0,88.1175,88.1747,87.8317,88.0508,64761.0
2021-09-17 10:30:00,92.39,92.58,92.21,92.5,109086.0,88.0413,88.2224,87.8698,88.1461,109086.0
2021-09-17 11:00:00,92.48,92.64,92.38,92.51,91583.0,88.1271,88.2795,88.0318,88.1557,91583.0
2021-09-17 11:30:00,92.52,92.96,92.42,92.9,124475.0,88.1652,88.5845,88.0699,88.5273,124475.0
2021-09-17 12:00:00,92.89,92.95,92.75,92.76,36336.0,88.5178,88.5749,88.3844,88.3939,36336.0
2021-09-17 12:30:00,92.76,92.78,92.45,92.46,400099.0,88.3939,88.4129,88.0985,88.108,400099.0
2021-09-17 13:00:00,92.5,92.73,92.42,92.73,64804.0,88.1461,88.3653,88.0699,88.3653,64804.0
2021-09-17 13:30:00,92.72,92.77,92.63,92.71,67877.0,88.3558,88.4034,88.27,88.3462,67877.0
2021-09-17 14:00:00,92.71,92.74,92.53,92.54,62486.0,88.3462,88.3748,88.1747,88.1842,62486.0
2021-09-17 14:30:00,92.53,92.75,92.51,92.63,128837.0,88.1747,88.3844,88.1557,88.27,128837.0
2021-09-17 15:00:00,92.63,92.64,92.45,92.54,69307.0,88.27,88.2795,88.0985,88.1842,69307.0
2021-09-17 15:30:00,92.53,92.76,92.45,92.61,372769.0,88.1747,88.3939,88.0985,88.2509,372769.0
2021-09-20 09:30:00,91.94,92.47,91.73,92.13,106551.0,87.6125,88.1175,87.4124,87.7935,106551.0
2021-09-20 10:00:00,92.06,92.12,91.62,91.81,81034.0,87.7268,87.784,87.3075,87.4886,81034.0
2021-09-20 10:30:00,91.8,91.83,91.52,91.65,76545.0,87.4791,87.5077,87.2122,87.3361,76545.0
2021-09-20 11:00:00,91.64,92.01,91.58,92.01,59046.0,87.3266,87.6792,87.2694,87.6792,59046.0
2021-09-20 11:30:00,91.98,92.02,91.55,91.57,81098.0,87.6506,87.6887,87.2408,87.2599,81098.0
2021-09-20 12:00:00,91.57,91.62,91.34,91.61,70460.0,87.2599,87.3075,87.0407,87.298,70460.0
2021-09-20 12:30:00,91.61,91.8,91.28,91.29,72885.0,87.298,87.4791,86.9835,86.9931,72885.0
2021-09-20 13:00:00,91.27,91.49,91.19,91.4,89295.0,86.974,87.1837,86.8978,87.0979,89295.0
2021-09-20 13:30:00,91.4,91.47,91.29,91.34,58644.0,87.0979,87.1646,86.9931,87.0407,58644.0
2021-09-20 14:00:00,91.32,91.4,91.2,91.33,49945.0,87.0217,87.0979,86.9073,87.0312,49945.0
2021-09-20 14:30:00,91.33,91.49,91.14,91.41,97230.0,87.0312,87.1837,86.8501,87.1074,97230.0
2021-09-20 15:00:00,91.4,91.52,91.31,91.49,88121.0,87.0979,87.2122,87.0121,87.1837,88121.0
2021-09-20 15:30:00,91.49,92.28,91.47,92.2,398358.0,87.1837,87.9365,87.1646,87.8602,398358.0
2021-09-21 09:30:00,92.39,93.26,92.23,93.04,82655.0,88.0413,88.8703,87.8888,88.6607,82655.0
2021-09-21 10:00:00,93.08,93.18,92.45,92.59,62842.0,88.6988,88.7941,88.0985,88.2319,62842.0
2021-09-21 10:30:00,92.59,92.62,92.36,92.51,127888.0,88.2319,88.2605,88.0127,88.1557,127888.0
2021-09-21 11:00:00,92.5,92.5,92.14,92.19,154468.0,88.1461,88.1461,87.8031,87.8507,154468.0
2021-09-21 11:30:00,92.24,92.72,92.2,92.69,79913.0,87.8984,88.3558,87.8602,88.3272,79913.0
2021-09-21 12:00:00,92.7,92.9,92.65,92.66,61542.0,88.3367,88.5273,88.2891,88.2986,61542.0
2021-09-21 12:30:00,92.64,92.66,92.37,92.57,59858.0,88.2795,88.2986,88.0222,88.2128,59858.0
2021-09-21 13:00:00,92.57,92.59,92.18,92.18,72139.0,88.2128,88.2319,87.8412,87.8412,72139.0
2021-09-21 13:30:00,92.2,92.34,92.03,92.1,94651.0,87.8602,87.9937,87.6982,87.7649,94651.0
2021-09-21 14:00:00,92.12,92.24,92.09,92.19,42705.0,87.784,87.8984,87.7554,87.8507,42705.0
2021-09-21 14:30:00,92.17,92.41,92.15,92.24,67678.0,87.8317,88.0604,87.8126,87.8984,67678.0
2021-09-21 15:00:00,92.24,92.53,92.24,92.53,120250.0,87.8984,88.1747,87.8984,88.1747,120250.0
2021-09-21 15:30:00,92.52,92.59,92.06,92.07,223307.0,88.1652,88.2319,87.7268,87.7364,223307.0
2021-09-22 09:30:00,92.75,92.76,92.14,92.32,55569.0,88.3844,88.3939,87.8031,87.9746,55569.0
2021-09-22 10:00:00,92.35,92.59,92.24,92.46,79950.0,88.0032,88.2319,87.8984,88.108,79950.0
2021-09-22 10:30:00,92.42,92.55,92.26,92.54,59464.0,88.0699,88.1938,87.9174,88.1842,59464.0
2021-09-22 11:00:00,92.55,92.65,92.37,92.43,46642.0,88.1938,88.2891,88.0222,88.0794,46642.0
2021-09-22 11:30:00,92.43,92.68,92.43,92.63,51482.0,88.0794,88.3176,88.0794,88.27,51482.0
2021-09-22 12:00:00,92.61,92.67,92.46,92.5,42122.0,88.2509,88.3081,88.108,88.1461,42122.0
2021-09-22 12:30:00,92.51,92.6,92.45,92.5,31524.0,88.1557,88.2414,88.0985,88.1461,31524.0
2021-09-22 13:00:00,92.51,92.51,92.3,92.33,50987.0,88.1557,88.1557,87.9555,87.9841,50987.0
2021-09-22 13:30:00,92.33,92.42,92.27,92.36,41723.0,87.9841,88.0699,87.9269,88.0127,41723.0
2021-09-22 14:00:00,92.35,92.66,92.15,92.24,72110.0,88.0032,88.2986,87.8126,87.8984,72110.0
2021-09-22 14:30:00,92.23,92.3,91.84,91.86,149393.0,87.8888,87.9555,87.5172,87.5362,149393.0
2021-09-22 15:00:00,91.87,92.16,91.82,92.03,181662.0,87.5458,87.8221,87.4981,87.6982,181662.0
2021-09-22 15:30:00,92.04,92.12,91.93,92.03,268374.0,87.7078,87.784,87.603,87.6982,268374.0
2021-09-23 09:30:00,92.27,92.47,92.05,92.14,118846.0,87.9269,88.1175,87.7173,87.8031,118846.0
2021-09-23 10:00:00,92.15,92.24,91.86,91.86,80714.0,87.8126,87.8984,87.5362,87.5362,80714.0
2021-09-23 10:30:00,91.86,92.02,91.51,91.98,109355.0,87.5362,87.6887,87.2027,87.6506,109355.0
2021-09-23 11:00:00,91.96,92.39,91.95,92.39,130022.0,87.6315,88.0413,87.622,88.0413,130022.0
2021-09-23 11:30:00,92.38,92.48,92.23,92.29,58395.0,88.0318,88.1271,87.8888,87.946,58395.0
2021-09-23 12:00:00,92.29,92.47,92.13,92.25,90819.0,87.946,88.1175,87.7935,87.9079,90819.0
2021-09-23 12:30:00,92.25,92.3,92.15,92.16,103710.0,87.9079,87.9555,87.8126,87.8221,103710.0
2021-09-23 13:00:00,92.17,92.41,92.16,92.28,60704.0,87.8317,88.0604,87.8221,87.9365,60704.0
2021-09-23 13:30:00,92.3,92.41,92.26,92.34,145658.0,87.9555,88.0604,87.9174,87.9937,145658.0
2021-09-23 14:00:00,92.34,92.38,92.05,92.08,78979.0,87.9937,88.0318,87.7173,87.7459,78979.0
2021-09-23 14:30:00,92.08,92.17,91.94,92.07,78056.0,87.7459,87.8317,87.6125,87.7364,78056.0
2021-09-23 15:00:00,92.07,92.09,91.73,91.81,82492.0,87.7364,87.7554,87.4124,87.4886,82492.0
2021-09-23 15:30:00,91.81,91.85,91.48,91.55,308542.0,87.4886,87.5267,87.1741,87.2408,308542.0
2021-09-24 09:30:00,91.93,92.29,91.58,91.97,88218.0,87.603,87.946,87.2694,87.6411,88218.0
2021-09-24 10:00:00,92.04,92.23,91.81,91.81,40717.0,87.7078,87.8888,87.4886,87.4886,40717.0
2021-09-24 10:30:00,91.81,92.02,91.75,91.98,45126.0,87.4886,87.6887,87.4314,87.6506,45126.0
2021-09-24 11:00:00,91.98,92.17,91.96,92.04,58418.0,87.6506,87.8317,87.6315,87.7078,58418.0
2021-09-24 11:30:00,92.04,92.09,91.92,91.96,29880.0,87.7078,87.7554,87.5934,87.6315,29880.0
2021-09-24 12:00:00,91.96,91.97,91.76,91.76,32777.0,87.6315,87.6411,87.441,87.441,32777.0
2021-09-24 12:30:00,91.79,91.86,91.67,91.7,45225.0,87.4695,87.5362,87.3552,87.3838,45225.0
2021-09-24 13:00:00,91.71,91.71,91.3,91.51,74634.0,87.3933,87.3933,87.0026,87.2027,74634.0
2021-09-24 13:30:00,91.5,91.58,91.41,91.41,42252.0,87.1932,87.2694,87.1074,87.1074,42252.0
2021-09-24 14:00:00,91.4,91.55,91.4,91.5,75186.0,87.0979,87.2408,87.0979,87.1932,75186.0
2021-09-24 14:30:00,91.49,91.62,91.43,91.6,105208.0,87.1837,87.3075,87.1265,87.2885,105208.0
2021-09-24 15:00:00,91.59,91.78,91.53,91.67,62949.0,87.279,87.46,87.2218,87.3552,62949.0
2021-09-24 15:30:00,91.69,91.74,91.5,91.54,236007.0,87.3742,87.4219,87.1932,87.2313,236007.0
2021-09-27 09:30:00,91.58,92.06,91.03,92.0,82915.0,87.2694,87.7268,86.7453,87.6697,82915.0
2021-09-27 10:00:00,91.99,92.29,91.94,92.01,63177.0,87.6601,87.946,87.6125,87.6792,63177.0
2021-09-27 10:30:00,91.98,92.13,91.6,91.69,58298.0,87.6506,87.7935,87.2885,87.3742,58298.0
2021-09-27 11:00:00,91.63,91.86,91.51,91.55,261905.0,87.3171,87.5362,87.2027,87.2408,261905.0
2021-09-27 11:30:00,91.55,91.64,91.28,91.31,117579.0,87.2408,87.3266,86.9835,87.0121,117579.0
2021-09-27 12:00:00,91.3,91.39,91.26,91.27,49709.0,87.0026,87.0884,86.9645,86.974,49709.0
2021-09-27 12:30:00,91.26,91.32,91.14,91.2,74518.0,86.9645,87.0217,86.8501,86.9073,74518.0
2021-09-27 13:00:00,91.2,91.32,91.11,91.11,36503.0,86.9073,87.0217,86.8215,86.8215,36503.0
2021-09-27 13:30:00,91.12,91.18,90.73,90.93,88166.0,86.8311,86.8883,86.4594,86.65,88166.0
2021-09-27 14:00:00,90.93,90.95,90.68,90.76,83242.0,86.65,86.6691,86.4118,86.488,83242.0
2021-09-27 14:30:00,90.77,90.98,90.75,90.89,171957.0,86.4976,86.6977,86.4785,86.6119,171957.0
2021-09-27 15:00:00,90.9,91.12,90.9,91.03,77291.0,86.6214,86.8311,86.6214,86.7453,77291.0
2021-09-27 15:30:00,91.03,91.06,90.65,90.68,283003.0,86.7453,86.7739,86.3832,86.4118,283003.0
2021-09-28 09:30:00,90.65,91.0,90.34,90.46,228369.0,86.3832,86.7167,86.0878,86.2021,228369.0
2021-09-28 10:00:00,90.44,90.53,89.91,90.08,203032.0,86.1831,86.2688,85.678,85.84,203032.0
2021-09-28 10:30:00,90.1,90.42,89.95,90.04,306691.0,85.8591,86.164,85.7161,85.8019,306691.0
2021-09-28 11:00:00,90.09,90.19,89.94,89.95,191451.0,85.8496,85.9449,85.7066,85.7161,191451.0
2021-09-28 11:30:00,89.94,90.15,89.88,90.13,108611.0,85.7066,85.9067,85.6494,85.8877,108611.0
2021-09-28 12:00:00,90.13,90.28,89.94,90.25,208569.0,85.8877,86.0306,85.7066,86.002,208569.0
2021-09-28 12:30:00,90.24,90.24,89.95,90.08,134715.0,85.9925,85.9925,85.7161,85.84,134715.0
2021-09-28 13:00:00,90.08,90.39,89.94,90.36,144655.0,85.84,86.1354,85.7066,86.1068,144655.0
2021-09-28 13:30:00,90.36,90.36,90.0,90.0,70556.0,86.1068,86.1068,85.7638,85.7638,70556.0
2021-09-28 14:00:00,90.01,90.38,89.96,90.37,94296.0,85.7733,86.1259,85.7257,86.1164,94296.0
2021-09-28 14:30:00,90.35,90.58,90.12,90.55,132993.0,86.0973,86.3165,85.8781,86.2879,132993.0
2021-09-28 15:00:00,90.55,90.76,90.42,90.46,162288.0,86.2879,86.488,86.164,86.2021,162288.0
2021-09-28 15:30:00,90.45,90.67,90.25,90.36,461063.0,86.1926,86.4023,86.002,86.1068,461063.0
2021-09-29 09:30:00,89.73,91.09,89.73,90.95,274905.0,85.5065,86.8025,85.5065,86.6691,274905.0
2021-09-29 10:00:00,90.96,91.56,90.86,91.49,124497.0,86.6786,87.2504,86.5833,87.1837,124497.0
2021-09-29 10:30:00,91.5,91.62,91.13,91.27,109804.0,87.1932,87.3075,86.8406,86.974,109804.0
2021-09-29 11:00:00,91.29,91.36,91.09,91.35,72024.0,86.9931,87.0598,86.8025,87.0503,72024.0
2021-09-29 11:30:00,91.35,91.65,91.25,91.65,99917.0,87.0503,87.3361,86.955,87.3361,99917.0
2021-09-29 12:00:00,91.66,91.84,91.45,91.73,96353.0,87.3457,87.5172,87.1455,87.4124,96353.0
2021-09-29 12:30:00,91.74,91.88,91.72,91.81,87414.0,87.4219,87.5553,87.4028,87.4886,87414.0
2021-09-29 13:00:00,91.82,91.94,91.74,91.9,87482.0,87.4981,87.6125,87.4219,87.5744,87482.0
2021-09-29 13:30:00,91.9,91.99,91.65,91.71,178898.0,87.5744,87.6601,87.3361,87.3933,178898.0
2021-09-29 14:00:00,91.72,91.82,91.63,91.71,64216.0,87.4028,87.4981,87.3171,87.3933,64216.0
2021-09-29 14:30:00,91.7,91.9,91.69,91.73,56044.0,87.3838,87.5744,87.3742,87.4124,56044.0
2021-09-29 15:00:00,91.73,91.76,91.46,91.61,164180.0,87.4124,87.441,87.1551,87.298,164180.0
2021-09-29 15:30:00,91.6,91.61,91.11,91.16,261088.0,87.2885,87.298,86.8215,86.8692,261088.0
2021-09-30 09:30:00,91.51,91.9,91.36,91.82,187005.0,87.2027,87.5744,87.0598,87.4981,187005.0
2021-09-30 10:00:00,91.82,92.02,91.59,91.61,99835.0,87.4981,87.6887,87.279,87.298,99835.0
2021-09-30 10:30:00,91.63,91.84,91.16,91.4,69141.0,87.3171,87.5172,86.8692,87.0979,69141.0
2021-09-30 11:00:00,91.38,91.48,91.18,91.31,72255.0,87.0788,87.1741,86.8883,87.0121,72255.0
2021-09-30 11:30:00,91.3,91.3,90.7,90.99,69433.0,87.0026,87.0026,86.4308,86.7072,69433.0
2021-09-30 12:00:00,90.98,91.01,90.66,90.73,85399.0,86.6977,86.7263,86.3927,86.4594,85399.0
2021-09-30 12:30:00,90.73,90.85,90.53,90.56,146591.0,86.4594,86.5738,86.2688,86.2974,146591.0
2021-09-30 13:00:00,90.57,90.92,90.55,90.71,65015.0,86.307,86.6405,86.2879,86.4404,65015.0
2021-09-30 13:30:00,90.68,90.68,90.51,90.62,145041.0,86.4118,86.4118,86.2498,86.3546,145041.0
2021-09-30 14:00:00,90.62,90.82,90.62,90.74,53663.0,86.3546,86.5452,86.3546,86.469,53663.0
2021-09-30 14:30:00,90.75,91.26,90.74,91.06,94523.0,86.4785,86.9645,86.469,86.7739,94523.0
2021-09-30 15:00:00,91.06,91.18,90.92,90.93,77495.0,86.7739,86.8883,86.6405,86.65,77495.0
2021-09-30 15:30:00,90.92,91.01,90.35,90.38,278914.0,86.6405,86.7263,86.0973,86.1259,278914.0
2021-10-01 09:30:00,90.7,90.99,90.1,90.15,127982.0,86.4308,86.7072,85.8591,85.9067,127982.0
2021-10-01 10:00:00,90.17,90.38,89.68,89.83,162396.0,85.9258,86.1259,85.4589,85.6018,162396.0
2021-10-01 10:30:00,89.84,89.98,89.74,89.83,166743.0,85.6113,85.7447,85.516,85.6018,166743.0
2021-10-01 11:00:00,89.83,90.51,89.75,90.35,137671.0,85.6018,86.2498,85.5256,86.0973,137671.0
2021-10-01 11:30:00,90.34,90.98,90.3,90.9,75670.0,86.0878,86.6977,86.0497,86.6214,75670.0
2021-10-01 12:00:00,90.92,91.02,90.79,90.93,53877.0,86.6405,86.7358,86.5166,86.65,53877.0
2021-10-01 12:30:00,90.93,91.14,90.93,91.0,71648.0,86.65,86.8501,86.65,86.7167,71648.0
2021-10-01 13:00:00,91.02,91.09,90.9,90.94,93645.0,86.7358,86.8025,86.6214,86.6595,93645.0
2021-10-01 13:30:00,90.94,91.18,90.93,91.0,99298.0,86.6595,86.8883,86.65,86.7167,99298.0
2021-10-01 14:00:00,91.0,91.21,90.98,91.2,118810.0,86.7167,86.9168,86.6977,86.9073,118810.0
2021-10-01 14:30:00,91.19,91.3,91.11,91.27,52430.0,86.8978,87.0026,86.8215,86.974,52430.0
2021-10-01 15:00:00,91.28,91.64,91.28,91.34,55982.0,86.9835,87.3266,86.9835,87.0407,55982.0
2021-10-01 15:30:00,91.35,91.37,90.72,90.94,383470.0,87.0503,87.0693,86.4499,86.6595,383470.0
2021-10-04 09:30:00,90.9,91.4,90.8,91.22,333736.0,86.6214,87.0979,86.5261,86.9264,333736.0
2021-10-04 10:00:00,91.25,91.5,90.69,90.75,87301.0,86.955,87.1932,86.4213,86.4785,87301.0
2021-10-04 10:30:00,90.7,90.75,90.18,90.19,84479.0,86.4308,86.4785,85.9353,85.9449,84479.0
2021-10-04 11:00:00,90.19,90.67,90.12,90.38,125843.0,85.9449,86.4023,85.8781,86.1259,125843.0
2021-10-04 11:30:00,90.39,90.39,89.92,90.37,62127.0,86.1354,86.1354,85.6876,86.1164,62127.0
2021-10-04 12:00:00,90.33,90.45,90.23,90.29,90423.0,86.0783,86.1926,85.983,86.0401,90423.0
2021-10-04 12:30:00,90.28,90.35,89.95,90.25,104726.0,86.0306,86.0973,85.7161,86.002,104726.0
2021-10-04 13:00:00,90.24,90.26,89.99,90.02,95582.0,85.9925,86.0116,85.7543,85.7829,95582.0
2021-10-04 13:30:00,90.02,90.25,90.0,90.05,180017.0,85.7829,86.002,85.7638,85.8114,180017.0
2021-10-04 14:00:00,90.06,90.18,89.99,90.06,75461.0,85.821,85.9353,85.7543,85.821,75461.0
2021-10-04 14:30:00,90.06,90.26,90.0,90.15,79024.0,85.821,86.0116,85.7638,85.9067,79024.0
2021-10-04 15:00:00,90.15,90.27,90.05,90.12,77936.0,85.9067,86.0211,85.8114,85.8781,77936.0
2021-10-04 15:30:00,90.13,90.5,90.05,90.3,315328.0,85.8877,86.2403,85.8114,86.0497,315328.0
2021-10-05 09:30:00,90.95,91.07,90.48,90.87,106578.0,86.6691,86.7834,86.2212,86.5928,106578.0
2021-10-05 10:00:00,90.85,91.44,90.85,91.44,72793.0,86.5738,87.136,86.5738,87.136,72793.0
2021-10-05 10:30:00,91.44,91.59,91.2,91.36,180496.0,87.136,87.279,86.9073,87.0598,180496.0
2021-10-05 11:00:00,91.39,91.4,91.12,91.18,118450.0,87.0884,87.0979,86.8311,86.8883,118450.0
2021-10-05 11:30:00,91.19,91.33,91.07,91.26,54857.0,86.8978,87.0312,86.7834,86.9645,54857.0
2021-10-05 12:00:00,91.26,91.32,91.13,91.2,70921.0,86.9645,87.0217,86.8406,86.9073,70921.0
2021-10-05 12:30:00,91.19,91.27,91.09,91.23,92973.0,86.8978,86.974,86.8025,86.9359,92973.0
2021-10-05 13:00:00,91.23,91.26,91.17,91.24,54113.0,86.9359,86.9645,86.8787,86.9454,54113.0
2021-10-05 13:30:00,91.25,91.39,91.19,91.35,105881.0,86.955,87.0884,86.8978,87.0503,105881.0
2021-10-05 14:00:00,91.36,91.57,91.02,91.55,260708.0,87.0598,87.2599,86.7358,87.2408,260708.0
2021-10-05 14:30:00,91.57,91.66,91.43,91.44,90155.0,87.2599,87.3457,87.1265,87.136,90155.0
2021-10-05 15:00:00,91.43,91.56,91.35,91.5,79480.0,87.1265,87.2504,87.0503,87.1932,79480.0
2021-10-05 15:30:00,91.49,91.56,91.15,91.24,314860.0,87.1837,87.2504,86.8597,86.9454,314860.0
2021-10-06 09:30:00,91.01,91.13,90.81,90.95,106945.0,86.8202,86.9347,86.6295,86.763,106945.0
2021-10-06 10:00:00,90.97,91.45,90.68,91.44,108183.0,86.7821,87.24,86.5054,87.2305,108183.0
2021-10-06 10:30:00,91.42,91.54,91.15,91.54,115544.0,87.2114,87.3258,86.9538,87.3258,115544.0
2021-10-06 11:00:00,91.54,91.58,91.24,91.31,80988.0,87.3258,87.364,87.0397,87.1064,80988.0
2021-10-06 11:30:00,91.31,91.46,91.06,91.46,80080.0,87.1064,87.2495,86.8679,87.2495,80080.0
2021-10-06 12:00:00,91.46,91.46,91.05,91.24,109582.0,87.2495,87.2495,86.8584,87.0397,109582.0
2021-10-06 12:30:00,91.25,91.35,91.21,91.27,52399.0,87.0492,87.1446,87.011,87.0683,52399.0
2021-10-06 13:00:00,91.28,91.52,91.12,91.51,61032.0,87.0778,87.3068,86.9252,87.2972,61032.0
2021-10-06 13:30:00,91.52,91.85,91.52,91.65,77977.0,87.3068,87.6216,87.3068,87.4308,77977.0
2021-10-06 14:00:00,91.67,92.11,91.62,92.05,61007.0,87.4499,87.8696,87.4022,87.8124,61007.0
2021-10-06 14:30:00,92.1,92.24,92.05,92.07,62079.0,87.8601,87.9936,87.8124,87.8314,62079.0
2021-10-06 15:00:00,92.08,92.28,92.03,92.27,59161.0,87.841,88.0318,87.7933,88.0222,59161.0
2021-10-06 15:30:00,92.25,92.4,92.04,92.28,302728.0,88.0032,88.1463,87.8028,88.0318,302728.0
2021-10-07 09:30:00,92.66,93.23,92.55,93.12,101757.0,88.3943,88.938,88.2894,88.8331,101757.0
2021-10-07 10:00:00,93.19,93.33,92.71,92.73,99503.0,88.8999,89.0334,88.442,88.4611,99503.0
2021-10-07 10:30:00,92.71,92.76,92.12,92.45,97734.0,88.442,88.4897,87.8791,88.194,97734.0
2021-10-07 11:00:00,92.45,92.65,92.36,92.58,81639.0,88.194,88.3847,88.1081,88.318,81639.0
2021-10-07 11:30:00,92.57,92.66,92.37,92.63,56255.0,88.3084,88.3943,88.1176,88.3657,56255.0
2021-10-07 12:00:00,92.62,92.67,92.54,92.58,51227.0,88.3561,88.4038,88.2798,88.318,51227.0
2021-10-07 12:30:00,92.58,92.61,92.35,92.41,68385.0,88.318,88.3466,88.0986,88.1558,68385.0
2021-10-07 13:00:00,92.4,92.49,92.28,92.39,89076.0,88.1463,88.2321,88.0318,88.1367,89076.0
2021-10-07 13:30:00,92.38,92.38,92.0,92.22,117762.0,88.1272,88.1272,87.7647,87.9745,117762.0
2021-10-07 14:00:00,92.21,92.21,91.77,91.8,202561.0,87.965,87.965,87.5453,87.5739,202561.0
2021-10-07 14:30:00,91.8,91.88,91.39,91.42,110093.0,87.5739,87.6502,87.1828,87.2114,110093.0
2021-10-07 15:00:00,91.42,91.82,91.38,91.75,174790.0,87.2114,87.593,87.1732,87.5262,174790.0
2021-10-07 15:30:00,91.74,91.74,91.07,91.15,632479.0,87.5166,87.5166,86.8775,86.9538,632479.0
2021-10-08 09:30:00,91.25,91.74,91.01,91.26,98276.0,87.0492,87.5166,86.8202,87.0587,98276.0
2021-10-08 10:00:00,91.25,91.35,90.62,90.62,72091.0,87.0492,87.1446,86.4482,86.4482,72091.0
2021-10-08 10:30:00,90.64,90.91,90.58,90.79,100373.0,86.4673,86.7249,86.41,86.6104,100373.0
2021-10-08 11:00:00,90.81,91.03,90.7,90.87,124970.0,86.6295,86.8393,86.5245,86.6867,124970.0
2021-10-08 11:30:00,90.88,90.89,90.65,90.81,76668.0,86.6962,86.7058,86.4768,86.6295,76668.0
2021-10-08 12:00:00,90.81,90.88,90.68,90.72,69491.0,86.6295,86.6962,86.5054,86.5436,69491.0
2021-10-08 12:30:00,90.71,90.79,90.6,90.64,75437.0,86.5341,86.6104,86.4291,86.4673,75437.0
2021-10-08 13:00:00,90.64,90.64,90.35,90.36,95180.0,86.4673,86.4673,86.1906,86.2002,95180.0
2021-10-08 13:30:00,90.35,90.82,90.32,90.82,74987.0,86.1906,86.639,86.162,86.639,74987.0
2021-10-08 14:00:00,90.81,91.15,90.73,91.12,95324.0,86.6295,86.9538,86.5531,86.9252,95324.0
2021-10-08 14:30:00,91.12,91.2,90.95,91.04,73067.0,86.9252,87.0015,86.763,86.8489,73067.0
2021-10-08 15:00:00,91.05,91.34,91.04,91.15,61715.0,86.8584,87.1351,86.8489,86.9538,61715.0
2021-10-08 15:30:00,91.14,91.15,90.87,90.95,198177.0,86.9443,86.9538,86.6867,86.763,198177.0
2021-10-11 09:30:00,91.07,91.86,91.07,91.83,149906.0,86.8775,87.6311,86.8775,87.6025,149906.0
2021-10-11 10:00:00,91.86,92.4,91.85,92.4,102561.0,87.6311,88.1463,87.6216,88.1463,102561.0
2021-10-11 10:30:00,92.38,92.43,92.09,92.13,96417.0,88.1272,88.1749,87.8505,87.8887,96417.0
2021-10-11 11:00:00,92.13,92.21,91.89,91.9,98622.0,87.8887,87.965,87.6597,87.6693,98622.0
2021-10-11 11:30:00,91.89,92.08,91.78,91.79,47748.0,87.6597,87.841,87.5548,87.5643,47748.0
2021-10-11 12:00:00,91.8,91.81,91.48,91.59,52312.0,87.5739,87.5834,87.2686,87.3735,52312.0
2021-10-11 12:30:00,91.59,91.66,91.33,91.38,39162.0,87.3735,87.4403,87.1255,87.1732,39162.0
2021-10-11 13:00:00,91.41,91.52,91.29,91.3,47955.0,87.2018,87.3068,87.0874,87.0969,47955.0
2021-10-11 13:30:00,91.3,91.39,91.22,91.33,61876.0,87.0969,87.1828,87.0206,87.1255,61876.0
2021-10-11 14:00:00,91.32,91.48,91.22,91.27,60283.0,87.116,87.2686,87.0206,87.0683,60283.0
2021-10-11 14:30:00,91.28,91.37,91.25,91.32,61705.0,87.0778,87.1637,87.0492,87.116,61705.0
2021-10-11 15:00:00,91.31,91.37,91.12,91.19,67576.0,87.1064,87.1637,86.9252,86.992,67576.0
2021-10-11 15:30:00,91.2,91.34,91.14,91.21,232974.0,87.0015,87.1351,86.9443,87.011,232974.0
2021-10-12 09:30:00,91.21,91.45,90.38,90.39,119122.0,87.011,87.24,86.2192,86.2288,119122.0
2021-10-12 10:00:00,90.39,90.43,89.97,90.17,115437.0,86.2288,86.2669,85.8281,86.0189,115437.0
2021-10-12 10:30:00,90.15,90.69,90.1,90.56,107141.0,85.9998,86.515,85.9521,86.391,107141.0
2021-10-12 11:00:00,90.56,90.78,90.36,90.5,117094.0,86.391,86.6008,86.2002,86.3337,117094.0
2021-10-12 11:30:00,90.52,90.84,90.5,90.82,54811.0,86.3528,86.6581,86.3337,86.639,54811.0
2021-10-12 12:00:00,90.83,91.24,90.83,91.11,80764.0,86.6485,87.0397,86.6485,86.9156,80764.0
2021-10-12 12:30:00,91.1,91.12,90.9,90.9,87672.0,86.9061,86.9252,86.7153,86.7153,87672.0
2021-10-12 13:00:00,90.91,90.97,90.85,90.91,67821.0,86.7249,86.7821,86.6676,86.7249,67821.0
2021-10-12 13:30:00,90.92,91.0,90.87,90.91,53837.0,86.7344,86.8107,86.6867,86.7249,53837.0
2021-10-12 14:00:00,90.9,91.11,90.87,90.98,57168.0,86.7153,86.9156,86.6867,86.7916,57168.0
2021-10-12 14:30:00,90.98,91.01,90.64,90.73,75175.0,86.7916,86.8202,86.4673,86.5531,75175.0
2021-10-12 15:00:00,90.74,90.81,90.63,90.79,72174.0,86.5627,86.6295,86.4577,86.6104,72174.0
2021-10-12 15:30:00,90.79,90.83,90.42,90.52,339734.0,86.6104,86.6485,86.2574,86.3528,339734.0
2021-10-13 09:30:00,90.43,90.72,89.58,89.73,88963.0,86.2669,86.5436,85.4561,85.5992,88963.0
2021-10-13 10:00:00,89.74,89.91,89.5,89.86,171699.0,85.6087,85.7709,85.3798,85.7232,171699.0
2021-10-13 10:30:00,89.87,90.29,89.8,90.24,73838.0,85.7327,86.1334,85.666,86.0857,73838.0
2021-10-13 11:00:00,90.23,90.25,89.92,90.07,61131.0,86.0762,86.0952,85.7804,85.9235,61131.0
2021-10-13 11:30:00,90.1,90.38,90.05,90.13,41975.0,85.9521,86.2192,85.9044,85.9808,41975.0
2021-10-13 12:00:00,90.14,90.24,90.09,90.24,55894.0,85.9903,86.0857,85.9426,86.0857,55894.0
2021-10-13 12:30:00,90.24,90.41,90.14,90.35,31680.0,86.0857,86.2479,85.9903,86.1906,31680.0
2021-10-13 13:00:00,90.35,90.67,90.3,90.66,38860.0,86.1906,86.4959,86.1429,86.4864,38860.0
2021-10-13 13:30:00,90.65,90.72,90.57,90.64,55209.0,86.4768,86.5436,86.4005,86.4673,55209.0
2021-10-13 14:00:00,90.63,90.83,90.49,90.58,59486.0,86.4577,86.6485,86.3242,86.41,59486.0
2021-10-13 14:30:00,90.56,90.64,90.46,90.57,71899.0,86.391,86.4673,86.2956,86.4005,71899.0
2021-10-13 15:00:00,90.57,90.77,90.48,90.71,83997.0,86.4005,86.5913,86.3146,86.5341,83997.0
2021-10-13 15:30:00,90.72,90.93,90.66,90.83,266173.0,86.5436,86.7439,86.4864,86.6485,266173.0
2021-10-14 09:30:00,90.25,90.65,89.9,90.39,415922.0,86.0952,86.4768,85.7613,86.2288,415922.0
2021-10-14 10:00:00,90.38,91.18,90.37,90.83,152749.0,86.2192,86.9824,86.2097,86.6485,152749.0
2021-10-14 10:30:00,90.84,90.95,90.46,90.93,101152.0,86.6581,86.763,86.2956,86.7439,101152.0
2021-10-14 11:00:00,90.92,91.09,90.6,90.61,106650.0,86.7344,86.8966,86.4291,86.4387,106650.0
2021-10-14 11:30:00,90.57,90.74,90.28,90.33,204833.0,86.4005,86.5627,86.1239,86.1716,204833.0
2021-10-14 12:00:00,90.36,90.52,90.16,90.16,89454.0,86.2002,86.3528,86.0094,86.0094,89454.0
2021-10-14 12:30:00,90.15,90.34,89.95,90.13,141572.0,85.9998,86.1811,85.809,85.9808,141572.0
2021-10-14 13:00:00,90.12,90.24,89.94,90.04,98594.0,85.9712,86.0857,85.7995,85.8949,98594.0
2021-10-14 13:30:00,90.04,90.07,89.45,89.65,127872.0,85.8949,85.9235,85.3321,85.5229,127872.0
2021-10-14 14:00:00,89.64,89.71,89.35,89.58,145235.0,85.5133,85.5801,85.2367,85.4561,145235.0
2021-10-14 14:30:00,89.57,90.06,89.54,90.03,127082.0,85.4465,85.914,85.4179,85.8854,127082.0
2021-10-14 15:00:00,90.02,90.1,89.75,89.87,89649.0,85.8758,85.9521,85.6183,85.7327,89649.0
2021-10-14 15:30:00,89.87,90.02,89.38,90.01,622581.0,85.7327,85.8758,85.2653,85.8663,622581.0
2021-10-15 09:30:00,90.53,91.0,89.88,90.96,201776.0,86.3623,86.8107,85.7423,86.7725,201776.0
2021-10-15 10:00:00,90.95,91.93,90.92,91.7,187828.0,86.763,87.6979,86.7344,87.4785,187828.0
2021-10-15 10:30:00,91.7,92.27,91.63,91.84,198400.0,87.4785,88.0222,87.4117,87.612,198400.0
2021-10-15 11:00:00,91.84,91.91,91.44,91.63,165269.0,87.612,87.6788,87.2305,87.4117,165269.0
2021-10-15 11:30:00,91.63,91.71,91.06,91.09,119702.0,87.4117,87.488,86.8679,86.8966,119702.0
2021-10-15 12:00:00,91.11,91.39,90.96,91.37,89319.0,86.9156,87.1828,86.7725,87.1637,89319.0
2021-10-15 12:30:00,91.37,91.44,91.32,91.38,84557.0,87.1637,87.2305,87.116,87.1732,84557.0
2021-10-15 13:00:00,91.39,91.5,91.37,91.42,73932.0,87.1828,87.2877,87.1637,87.2114,73932.0
2021-10-15 13:30:00,91.42,91.62,91.4,91.44,74077.0,87.2114,87.4022,87.1923,87.2305,74077.0
2021-10-15 14:00:00,91.44,91.75,91.44,91.67,87719.0,87.2305,87.5262,87.2305,87.4499,87719.0
2021-10-15 14:30:00,91.67,91.77,91.58,91.63,114481.0,87.4499,87.5453,87.364,87.4117,114481.0
2021-10-15 15:00:00,91.62,91.63,91.11,91.29,95037.0,87.4022,87.4117,86.9156,87.0874,95037.0
2021-10-15 15:30:00,91.3,91.42,91.19,91.25,367750.0,87.0969,87.2114,86.992,87.0492,367750.0
2021-10-18 09:30:00,90.99,91.04,90.05,90.06,207068.0,86.8012,86.8489,85.9044,85.914,207068.0
2021-10-18 10:00:00,90.05,90.44,89.94,90.26,105761.0,85.9044,86.2765,85.7995,86.1048,105761.0
2021-10-18 10:30:00,90.26,90.54,90.2,90.47,105977.0,86.1048,86.3719,86.0475,86.3051,105977.0
2021-10-18 11:00:00,90.47,90.64,90.3,90.46,77627.0,86.3051,86.4673,86.1429,86.2956,77627.0
2021-10-18 11:30:00,90.47,90.62,90.33,90.61,81172.0,86.3051,86.4482,86.1716,86.4387,81172.0
2021-10-18 12:00:00,90.6,90.83,90.59,90.82,86370.0,86.4291,86.6485,86.4196,86.639,86370.0
2021-10-18 12:30:00,90.81,91.05,90.75,90.83,220699.0,86.6295,86.8584,86.5722,86.6485,220699.0
2021-10-18 13:00:00,90.83,90.93,90.66,90.79,50617.0,86.6485,86.7439,86.4864,86.6104,50617.0
2021-10-18 13:30:00,90.78,90.8,90.59,90.71,57537.0,86.6008,86.6199,86.4196,86.5341,57537.0
2021-10-18 14:00:00,90.7,90.84,90.58,90.58,128612.0,86.5245,86.6581,86.41,86.41,128612.0
2021-10-18 14:30:00,90.59,90.72,90.47,90.62,98629.0,86.4196,86.5436,86.3051,86.4482,98629.0
2021-10-18 15:00:00,90.61,90.61,90.06,90.06,96151.0,86.4387,86.4387,85.914,85.914,96151.0
2021-10-18 15:30:00,90.05,90.51,90.05,90.33,287560.0,85.9044,86.3433,85.9044,86.1716,287560.0
2021-10-19 09:30:00,90.88,91.12,90.6,91.04,133251.0,86.6962,86.9252,86.4291,86.8489,133251.0
2021-10-19 10:00:00,91.06,91.9,91.04,91.68,162251.0,86.8679,87.6693,86.8489,87.4594,162251.0
2021-10-19 10:30:00,91.68,91.83,91.59,91.69,101037.0,87.4594,87.6025,87.3735,87.4689,101037.0
2021-10-19 11:00:00,91.7,91.9,91.63,91.73,70292.0,87.4785,87.6693,87.4117,87.5071,70292.0
2021-10-19 11:30:00,91.73,91.99,91.52,91.93,104907.0,87.5071,87.7551,87.3068,87.6979,104907.0
2021-10-19 12:00:00,91.93,92.4,91.87,92.36,120172.0,87.6979,88.1463,87.6407,88.1081,120172.0
2021-10-19 12:30:00,92.36,92.73,92.36,92.59,187139.0,88.1081,88.4611,88.1081,88.3275,187139.0
2021-10-19 13:00:00,92.6,92.65,92.42,92.53,123236.0,88.337,88.3847,88.1653,88.2703,123236.0
2021-10-19 13:30:00,92.53,92.62,92.22,92.33,135847.0,88.2703,88.3561,87.9745,88.0795,135847.0
2021-10-19 14:00:00,92.32,92.32,92.0,92.14,78133.0,88.0699,88.0699,87.7647,87.8982,78133.0
2021-10-19 14:30:00,92.13,92.32,92.03,92.29,107303.0,87.8887,88.0699,87.7933,88.0413,107303.0
2021-10-19 15:00:00,92.29,92.51,92.21,92.5,102190.0,88.0413,88.2512,87.965,88.2417,102190.0
2021-10-19 15:30:00,92.5,92.65,92.37,92.61,375224.0,88.2417,88.3847,88.1176,88.3466,375224.0
2021-10-20 09:30:00,92.93,94.18,92.81,93.62,164733.0,88.6519,89.8443,88.5374,89.3101,164733.0
2021-10-20 10:00:00,93.67,94.05,93.64,93.95,107269.0,89.3578,89.7203,89.3292,89.6249,107269.0
2021-10-20 10:30:00,93.95,94.02,93.79,93.85,98400.0,89.6249,89.6917,89.4723,89.5295,98400.0
2021-10-20 11:00:00,93.87,94.26,93.81,94.25,79582.0,89.5486,89.9206,89.4913,89.9111,79582.0
2021-10-20 11:30:00,94.25,94.35,94.03,94.16,96920.0,89.9111,90.0065,89.7012,89.8252,96920.0
2021-10-20 12:00:00,94.16,94.31,93.83,93.83,63469.0,89.8252,89.9683,89.5104,89.5104,63469.0
2021-10-20 12:30:00,93.82,94.07,93.82,93.99,68456.0,89.5009,89.7394,89.5009,89.6631,68456.0
2021-10-20 13:00:00,94.0,94.0,93.8,93.93,106464.0,89.6726,89.6726,89.4818,89.6058,106464.0
2021-10-20 13:30:00,93.95,94.05,93.86,94.01,141903.0,89.6249,89.7203,89.539,89.6821,141903.0
2021-10-20 14:00:00,94.01,94.25,94.0,94.23,107497.0,89.6821,89.9111,89.6726,89.892,107497.0
2021-10-20 14:30:00,94.23,94.45,94.14,94.23,98011.0,89.892,90.1019,89.8062,89.892,98011.0
2021-10-20 15:00:00,94.23,94.43,94.0,94.15,191542.0,89.892,90.0828,89.6726,89.8157,191542.0
2021-10-20 15:30:00,94.15,94.54,94.05,94.54,437842.0,89.8157,90.1877,89.7203,90.1877,437842.0
2021-10-21 09:30:00,94.71,94.79,93.82,94.19,121771.0,90.3499,90.4262,89.5009,89.8539,121771.0
2021-10-21 10:00:00,94.16,94.23,93.51,93.83,193007.0,89.8252,89.892,89.2052,89.5104,193007.0
2021-10-21 10:30:00,93.82,93.95,93.74,93.83,97754.0,89.5009,89.6249,89.4246,89.5104,97754.0
2021-10-21 11:00:00,93.82,93.83,93.29,93.35,154350.0,89.5009,89.5104,88.9953,89.0525,154350.0
2021-10-21 11:30:00,93.35,93.66,93.32,93.45,134633.0,89.0525,89.3483,89.0239,89.1479,134633.0
2021-10-21 12:00:00,93.47,93.69,93.47,93.55,97371.0,89.167,89.3769,89.167,89.2433,97371.0
2021-10-21 12:30:00,93.53,93.67,93.51,93.67,104034.0,89.2242,89.3578,89.2052,89.3578,104034.0
2021-10-21 13:00:00,93.67,93.89,93.6,93.89,78204.0,89.3578,89.5677,89.291,89.5677,78204.0
2021-10-21 13:30:00,93.89,93.91,93.64,93.76,74892.0,89.5677,89.5867,89.3292,89.4436,74892.0
2021-10-21 14:00:00,93.76,94.01,93.71,93.98,82900.0,89.4436,89.6821,89.3959,89.6535,82900.0
2021-10-21 14:30:00,93.98,94.19,93.88,94.16,97873.0,89.6535,89.8539,89.5581,89.8252,97873.0
2021-10-21 15:00:00,94.16,94.6,93.89,94.59,241702.0,89.8252,90.245,89.5677,90.2354,241702.0
2021-10-21 15:30:00,94.58,94.78,94.49,94.63,540239.0,90.2259,90.4167,90.14,90.2736,540239.0
2021-10-22 09:30:00,94.89,95.41,94.68,95.41,161925.0,90.5216,91.0177,90.3213,91.0177,161925.0
2021-10-22 10:00:00,95.37,95.83,95.37,95.82,89632.0,90.9795,91.4184,90.9795,91.4088,89632.0
2021-10-22 10:30:00,95.79,95.97,95.69,95.8,98411.0,91.3802,91.5519,91.2848,91.3897,98411.0
2021-10-22 11:00:00,95.78,96.49,95.76,96.17,194070.0,91.3707,92.048,91.3516,91.7427,194070.0
2021-10-22 11:30:00,96.17,96.19,95.59,95.78,255905.0,91.7427,91.7618,91.1894,91.3707,255905.0
2021-10-22 12:00:00,95.77,95.8,95.19,95.34,125831.0,91.3611,91.3897,90.8078,90.9509,125831.0
2021-10-22 12:30:00,95.33,95.61,95.31,95.48,66805.0,90.9414,91.2085,90.9223,91.0845,66805.0
2021-10-22 13:00:00,95.49,95.78,95.48,95.71,48590.0,91.094,91.3707,91.0845,91.3039,48590.0
2021-10-22 13:30:00,95.7,95.8,95.57,95.66,43182.0,91.2943,91.3897,91.1703,91.2562,43182.0
2021-10-22 14:00:00,95.67,95.83,95.67,95.82,57001.0,91.2657,91.4184,91.2657,91.4088,57001.0
2021-10-22 14:30:00,95.82,95.9,95.69,95.7,55457.0,91.4088,91.4851,91.2848,91.2943,55457.0
2021-10-22 15:00:00,95.7,95.79,95.67,95.76,65725.0,91.2943,91.3802,91.2657,91.3516,65725.0
2021-10-22 15:30:00,95.78,95.93,95.6,95.63,258321.0,91.3707,91.5137,91.1989,91.2276,258321.0
2021-10-25 09:30:00,95.63,95.78,95.21,95.65,95904.0,91.2276,91.3707,90.8269,91.2466,95904.0
2021-10-25 10:00:00,95.69,95.95,95.5,95.68,62295.0,91.2848,91.5328,91.1035,91.2753,62295.0
2021-10-25 10:30:00,95.67,95.96,95.62,95.95,31793.0,91.2657,91.5424,91.218,91.5328,31793.0
2021-10-25 11:00:00,95.94,96.29,95.88,96.28,128791.0,91.5233,91.8572,91.4661,91.8476,128791.0
2021-10-25 11:30:00,96.26,96.45,96.23,96.34,72133.0,91.8286,92.0098,91.7999,91.9049,72133.0
2021-10-25 12:00:00,96.34,96.51,96.3,96.5,83136.0,91.9049,92.067,91.8667,92.0575,83136.0
2021-10-25 12:30:00,96.45,96.58,96.36,96.49,138503.0,92.0098,92.1338,91.924,92.048,138503.0
2021-10-25 13:00:00,96.47,96.63,96.43,96.49,45230.0,92.0289,92.1815,91.9907,92.048,45230.0
2021-10-25 13:30:00,96.48,96.65,96.35,96.55,110108.0,92.0384,92.2006,91.9144,92.1052,110108.0
2021-10-25 14:00:00,96.55,96.56,96.22,96.37,93786.0,92.1052,92.1147,91.7904,91.9335,93786.0
2021-10-25 14:30:00,96.36,96.52,96.26,96.4,169268.0,91.924,92.0766,91.8286,91.9621,169268.0
2021-10-25 15:00:00,96.41,96.49,96.02,96.11,128072.0,91.9717,92.048,91.5996,91.6855,128072.0
2021-10-25 15:30:00,96.1,96.38,96.06,96.36,345048.0,91.6759,91.943,91.6378,91.924,345048.0
2021-10-26 09:30:00,96.41,96.63,96.14,96.37,93240.0,91.9717,92.1815,91.7141,91.9335,93240.0
2021-10-26 10:00:00,96.37,96.53,96.24,96.47,85411.0,91.9335,92.0861,91.8095,92.0289,85411.0
2021-10-26 10:30:00,96.46,96.61,96.37,96.54,128025.0,92.0193,92.1624,91.9335,92.0957,128025.0
2021-10-26 11:00:00,96.54,96.9,96.53,96.73,90612.0,92.0957,92.4391,92.0861,92.2769,90612.0
2021-10-26 11:30:00,96.75,96.81,96.61,96.77,67837.0,92.296,92.3532,92.1624,92.3151,67837.0
2021-10-26 12:00:00,96.75,96.75,96.34,96.49,88112.0,92.296,92.296,91.9049,92.048,88112.0
2021-10-26 12:30:00,96.49,96.73,96.39,96.73,53322.0,92.048,92.2769,91.9526,92.2769,53322.0
2021-10-26 13:00:00,96.72,96.77,96.37,96.39,38829.0,92.2674,92.3151,91.9335,91.9526,38829.0
2021-10-26 13:30:00,96.39,96.58,96.38,96.54,44989.0,91.9526,92.1338,91.943,92.0957,44989.0
2021-10-26 14:00:00,96.53,96.71,96.49,96.5,31939.0,92.0861,92.2578,92.048,92.0575,31939.0
2021-10-26 14:30:00,96.5,96.61,96.41,96.58,42041.0,92.0575,92.1624,91.9717,92.1338,42041.0
2021-10-26 15:00:00,96.58,96.66,96.43,96.44,82600.0,92.1338,92.2101,91.9907,92.0003,82600.0
2021-10-26 15:30:00,96.44,96.52,96.22,96.23,265983.0,92.0003,92.0766,91.7904,91.7999,265983.0
2021-10-27 09:30:00,96.52,96.52,95.6,95.92,51259.0,92.0766,92.0766,91.1989,91.5042,51259.0
2021-10-27 10:00:00,95.89,96.01,95.4,95.45,85351.0,91.4756,91.5901,91.0081,91.0558,85351.0
2021-10-27 10:30:00,95.43,95.49,95.03,95.2,78562.0,91.0368,91.094,90.6552,90.8174,78562.0
2021-10-27 11:00:00,95.17,95.17,94.71,94.82,52576.0,90.7887,90.7887,90.3499,90.4548,52576.0
2021-10-27 11:30:00,94.75,94.77,94.34,94.35,67063.0,90.3881,90.4072,89.9969,90.0065,67063.0
2021-10-27 12:00:00,94.35,94.75,94.33,94.64,67435.0,90.0065,90.3881,89.9874,90.2831,67435.0
2021-10-27 12:30:00,94.64,94.64,94.2,94.36,78701.0,90.2831,90.2831,89.8634,90.016,78701.0
2021-10-27 13:00:00,94.35,94.58,94.35,94.41,27186.0,90.0065,90.2259,90.0065,90.0637,27186.0
2021-10-27 13:30:00,94.43,94.82,94.35,94.78,52532.0,90.0828,90.4548,90.0065,90.4167,52532.0
2021-10-27 14:00:00,94.79,94.92,94.75,94.81,75055.0,90.4262,90.5502,90.3881,90.4453,75055.0
2021-10-27 14:30:00,94.82,94.82,94.48,94.48,60545.0,90.4548,90.4548,90.1305,90.1305,60545.0
2021-10-27 15:00:00,94.48,94.66,94.46,94.55,71649.0,90.1305,90.3022,90.1114,90.1973,71649.0
2021-10-27 15:30:00,94.54,94.54,94.21,94.29,275088.0,90.1877,90.1877,89.8729,89.9492,275088.0
2021-10-28 09:30:00,94.55,95.48,94.42,95.4,51318.0,90.1973,91.0845,90.0733,91.0081,51318.0
2021-10-28 10:00:00,95.37,95.44,94.84,95.06,53845.0,90.9795,91.0463,90.4739,90.6838,53845.0
2021-10-28 10:30:00,95.08,95.23,95.05,95.07,38889.0,90.7029,90.846,90.6743,90.6933,38889.0
2021-10-28 11:00:00,95.09,95.25,94.91,94.91,44559.0,90.7124,90.8651,90.5407,90.5407,44559.0
2021-10-28 11:30:00,94.93,95.1,94.69,94.79,39312.0,90.5598,90.722,90.3308,90.4262,39312.0
2021-10-28 12:00:00,94.79,94.95,94.79,94.86,31375.0,90.4262,90.5789,90.4262,90.493,31375.0
2021-10-28 12:30:00,94.84,94.86,94.67,94.69,27936.0,90.4739,90.493,90.3118,90.3308,27936.0
2021-10-28 13:00:00,94.7,94.73,94.61,94.71,28046.0,90.3404,90.369,90.2545,90.3499,28046.0
2021-10-28 13:30:00,94.72,94.89,94.71,94.82,43036.0,90.3595,90.5216,90.3499,90.4548,43036.0
2021-10-28 14:00:00,94.81,95.25,94.78,95.15,54622.0,90.4453,90.8651,90.4167,90.7697,54622.0
2021-10-28 14:30:00,95.17,95.34,95.1,95.29,41153.0,90.7887,90.9509,90.722,90.9032,41153.0
2021-10-28 15:00:00,95.28,95.6,95.26,95.36,81814.0,90.8937,91.1989,90.8746,90.97,81814.0
2021-10-28 15:30:00,95.35,95.82,95.26,95.69,214029.0,90.9604,91.4088,90.8746,91.2848,214029.0
2021-10-29 09:30:00,95.89,95.89,95.51,95.82,51706.0,91.4756,91.4756,91.1131,91.4088,51706.0
2021-10-29 10:00:00,95.83,95.99,95.25,95.47,52918.0,91.4184,91.571,90.8651,91.0749,52918.0
2021-10-29 10:30:00,95.45,95.45,95.1,95.23,83828.0,91.0558,91.0558,90.722,90.846,83828.0
2021-10-29 11:00:00,95.24,95.38,94.92,94.94,50765.0,90.8555,90.9891,90.5502,90.5693,50765.0
2021-10-29 11:30:00,94.96,95.06,94.72,94.8,50441.0,90.5884,90.6838,90.3595,90.4358,50441.0
2021-10-29 12:00:00,94.8,94.96,94.69,94.79,49842.0,90.4358,90.5884,90.3308,90.4262,49842.0
2021-10-29 12:30:00,94.81,94.88,94.71,94.88,44423.0,90.4453,90.5121,90.3499,90.5121,44423.0
2021-10-29 13:00:00,94.86,95.21,94.85,95.21,48519.0,90.493,90.8269,90.4835,90.8269,48519.0
2021-10-29 13:30:00,95.21,95.27,95.1,95.15,62867.0,90.8269,90.8841,90.722,90.7697,62867.0
2021-10-29 14:00:00,95.16,95.18,94.71,94.83,74046.0,90.7792,90.7983,90.3499,90.4644,74046.0
2021-10-29 14:30:00,94.82,94.87,94.74,94.78,43392.0,90.4548,90.5025,90.3785,90.4167,43392.0
2021-10-29 15:00:00,94.75,94.93,94.67,94.76,70341.0,90.3881,90.5598,90.3118,90.3976,70341.0
2021-10-29 15:30:00,94.76,95.0,94.75,94.85,384760.0,90.3976,90.6266,90.3881,90.4835,384760.0
2021-11-01 09:30:00,94.84,95.09,94.45,94.74,110259.0,90.4739,90.7124,90.1019,90.3785,110259.0
2021-11-01 10:00:00,94.73,94.74,93.25,93.31,133039.0,90.369,90.3785,88.9571,89.0144,133039.0
2021-11-01 10:30:00,93.31,93.95,93.08,93.87,110495.0,89.0144,89.6249,88.795,89.5486,110495.0
2021-11-01 11:00:00,93.85,93.96,93.49,93.6,87843.0,89.5295,89.6344,89.1861,89.291,87843.0
2021-11-01 11:30:00,93.62,93.95,93.62,93.89,84049.0,89.3101,89.6249,89.3101,89.5677,84049.0
2021-11-01 12:00:00,93.9,94.12,93.84,93.85,54206.0,89.5772,89.7871,89.52,89.5295,54206.0
2021-11-01 12:30:00,93.86,94.16,93.7,94.08,155821.0,89.539,89.8252,89.3864,89.7489,155821.0
2021-11-01 13:00:00,94.07,94.07,93.91,94.03,61777.0,89.7394,89.7394,89.5867,89.7012,61777.0
2021-11-01 13:30:00,94.01,94.05,93.91,93.95,63260.0,89.6821,89.7203,89.5867,89.6249,63260.0
2021-11-01 14:00:00,93.95,94.34,93.94,94.22,57973.0,89.6249,89.9969,89.6154,89.8825,57973.0
2021-11-01 14:30:00,94.22,94.41,94.22,94.38,55350.0,89.8825,90.0637,89.8825,90.0351,55350.0
2021-11-01 15:00:00,94.38,94.46,94.21,94.31,55995.0,90.0351,90.1114,89.8729,89.9683,55995.0
2021-11-01 15:30:00,94.31,94.74,94.28,94.68,228258.0,89.9683,90.3785,89.9397,90.3213,228258.0
2021-11-02 09:30:00,94.92,94.92,94.21,94.56,81222.0,90.5502,90.5502,89.8729,90.2068,81222.0
2021-11-02 10:00:00,94.59,94.78,94.38,94.41,63652.0,90.2354,90.4167,90.0351,90.0637,63652.0
2021-11-02 10:30:00,94.41,94.59,94.26,94.48,109608.0,90.0637,90.2354,89.9206,90.1305,109608.0
2021-11-02 11:00:00,94.43,94.58,94.37,94.56,111803.0,90.0828,90.2259,90.0256,90.2068,111803.0
2021-11-02 11:30:00,94.55,94.71,94.45,94.45,48738.0,90.1973,90.3499,90.1019,90.1019,48738.0
2021-11-02 12:00:00,94.45,94.55,94.26,94.37,59473.0,90.1019,90.1973,89.9206,90.0256,59473.0
2021-11-02 12:30:00,94.37,94.46,94.37,94.43,74633.0,90.0256,90.1114,90.0256,90.0828,74633.0
2021-11-02 13:00:00,94.42,94.72,94.39,94.63,53124.0,90.0733,90.3595,90.0446,90.2736,53124.0
2021-11-02 13:30:00,94.61,94.64,94.4,94.45,66920.0,90.2545,90.2831,90.0542,90.1019,66920.0
2021-11-02 14:00:00,94.45,94.73,94.45,94.71,47972.0,90.1019,90.369,90.1019,90.3499,47972.0
2021-11-02 14:30:00,94.71,94.94,94.7,94.86,56009.0,90.3499,90.5693,90.3404,90.493,56009.0
2021-11-02 15:00:00,94.86,94.94,94.68,94.7,98389.0,90.493,90.5693,90.3213,90.3404,98389.0
2021-11-02 15:30:00,94.7,94.83,94.56,94.66,461056.0,90.3404,90.4644,90.2068,90.3022,461056.0
2021-11-03 09:30:00,94.48,95.5,94.43,95.24,86403.0,90.1305,91.1035,90.0828,90.8555,86403.0
2021-11-03 10:00:00,95.22,95.26,94.66,94.74,97766.0,90.8364,90.8746,90.3022,90.3785,97766.0
2021-11-03 10:30:00,94.75,95.19,94.72,95.1,138593.0,90.3881,90.8078,90.3595,90.722,138593.0
2021-11-03 11:00:00,95.05,95.05,94.41,94.43,81371.0,90.6743,90.6743,90.0637,90.0828,81371.0
2021-11-03 11:30:00,94.42,94.43,93.96,94.16,70347.0,90.0733,90.0828,89.6344,89.8252,70347.0
2021-11-03 12:00:00,94.16,94.24,93.81,94.04,70547.0,89.8252,89.9015,89.4913,89.7108,70547.0
2021-11-03 12:30:00,94.01,94.29,93.99,94.2,60519.0,89.6821,89.9492,89.6631,89.8634,60519.0
2021-11-03 13:00:00,94.22,94.29,94.09,94.28,50134.0,89.8825,89.9492,89.7585,89.9397,50134.0
2021-11-03 13:30:00,94.26,94.56,94.25,94.53,71602.0,89.9206,90.2068,89.9111,90.1782,71602.0
2021-11-03 14:00:00,94.5,94.68,94.47,94.53,71046.0,90.1496,90.3213,90.121,90.1782,71046.0
2021-11-03 14:30:00,94.54,95.1,94.41,94.98,98891.0,90.1877,90.722,90.0637,90.6075,98891.0
2021-11-03 15:00:00,95.0,95.1,94.92,95.07,79501.0,90.6266,90.722,90.5502,90.6933,79501.0
2021-11-03 15:30:00,95.07,95.23,94.97,95.17,366792.0,90.6933,90.846,90.5979,90.7887,366792.0
2021-11-04 09:30:00,94.72,95.3,94.24,95.14,126782.0,90.3595,90.9128,89.9015,90.7601,126782.0
2021-11-04 10:00:00,95.14,95.97,95.04,95.86,496309.0,90.7601,91.5519,90.6647,91.447,496309.0
2021-11-04 10:30:00,95.85,95.86,95.15,95.38,111730.0,91.4374,91.447,90.7697,90.9891,111730.0
2021-11-04 11:00:00,95.39,95.51,95.19,95.29,107169.0,90.9986,91.1131,90.8078,90.9032,107169.0
2021-11-04 11:30:00,95.26,95.36,94.56,94.61,131046.0,90.8746,90.97,90.2068,90.2545,131046.0
2021-11-04 12:00:00,94.61,94.67,94.26,94.61,88507.0,90.2545,90.3118,89.9206,90.2545,88507.0
2021-11-04 12:30:00,94.63,95.02,94.6,94.98,54012.0,90.2736,90.6456,90.245,90.6075,54012.0
2021-11-04 13:00:00,94.98,95.07,94.82,94.99,103656.0,90.6075,90.6933,90.4548,90.617,103656.0
2021-11-04 13:30:00,94.99,95.13,94.95,95.05,55819.0,90.617,90.7506,90.5789,90.6743,55819.0
2021-11-04 14:00:00,95.05,95.11,94.45,94.47,78135.0,90.6743,90.7315,90.1019,90.121,78135.0
2021-11-04 14:30:00,94.46,94.52,94.36,94.43,65543.0,90.1114,90.1687,90.016,90.0828,65543.0
2021-11-04 15:00:00,94.43,94.45,94.13,94.3,95394.0,90.0828,90.1019,89.7966,89.9588,95394.0
2021-11-04 15:30:00,94.3,94.61,94.2,94.57,607860.0,89.9588,90.2545,89.8634,90.2164,607860.0
2021-11-05 09:30:00,94.86,96.45,94.59,96.41,96408.0,90.493,92.0098,90.2354,91.9717,96408.0
2021-11-05 10:00:00,96.46,96.68,95.87,96.02,114096.0,92.0193,92.2292,91.4565,91.5996,114096.0
2021-11-05 10:30:00,96.02,96.23,95.86,95.99,61111.0,91.5996,91.7999,91.447,91.571,61111.0
2021-11-05 11:00:00,96.0,96.27,95.73,95.83,113460.0,91.5805,91.8381,91.323,91.4184,113460.0
2021-11-05 11:30:00,95.83,95.84,95.53,95.54,53743.0,91.4184,91.4279,91.1322,91.1417,53743.0
2021-11-05 12:00:00,95.54,96.06,95.54,96.0,71327.0,91.1417,91.6378,91.1417,91.5805,71327.0
2021-11-05 12:30:00,96.0,96.1,95.71,95.71,69345.0,91.5805,91.6759,91.3039,91.3039,69345.0
2021-11-05 13:00:00,95.72,95.8,95.48,95.48,58414.0,91.3134,91.3897,91.0845,91.0845,58414.0
2021-11-05 13:30:00,95.48,95.7,95.46,95.46,49051.0,91.0845,91.2943,91.0654,91.0654,49051.0
2021-11-05 14:00:00,95.45,95.91,95.34,95.7,74918.0,91.0558,91.4947,90.9509,91.2943,74918.0
2021-11-05 14:30:00,95.7,95.73,95.42,95.58,49584.0,91.2943,91.323,91.0272,91.1799,49584.0
2021-11-05 15:00:00,95.61,95.81,95.52,95.71,84663.0,91.2085,91.3993,91.1226,91.3039,84663.0
2021-11-05 15:30:00,95.72,96.01,95.63,95.84,391793.0,91.3134,91.5901,91.2276,91.4279,391793.0
2021-11-08 09:30:00,95.94,96.47,95.54,96.37,96865.0,91.5233,92.0289,91.1417,91.9335,96865.0
2021-11-08 10:00:00,96.35,96.35,95.92,96.24,87224.0,91.9144,91.9144,91.5042,91.8095,87224.0
2021-11-08 10:30:00,96.24,96.39,96.17,96.22,93163.0,91.8095,91.9526,91.7427,91.7904,93163.0
2021-11-08 11:00:00,96.22,96.32,95.93,96.25,141253.0,91.7904,91.8858,91.5137,91.819,141253.0
2021-11-08 11:30:00,96.26,96.26,95.82,95.92,115840.0,91.8286,91.8286,91.4088,91.5042,115840.0
2021-11-08 12:00:00,95.9,96.01,95.78,95.93,53552.0,91.4851,91.5901,91.3707,91.5137,53552.0
2021-11-08 12:30:00,95.93,95.99,95.88,95.91,44794.0,91.5137,91.571,91.4661,91.4947,44794.0
2021-11-08 13:00:00,95.91,96.05,95.89,96.0,49641.0,91.4947,91.6282,91.4756,91.5805,49641.0
2021-11-08 13:30:00,96.0,96.28,95.99,96.26,38142.0,91.5805,91.8476,91.571,91.8286,38142.0
2021-11-08 14:00:00,96.26,96.61,96.21,96.25,106123.0,91.8286,92.1624,91.7809,91.819,106123.0
2021-11-08 14:30:00,96.25,96.35,96.08,96.12,40479.0,91.819,91.9144,91.6568,91.695,40479.0
2021-11-08 15:00:00,96.12,96.16,95.98,96.08,55598.0,91.695,91.7332,91.5614,91.6568,55598.0
2021-11-08 15:30:00,96.09,96.43,96.07,96.41,201334.0,91.6664,91.9907,91.6473,91.9717,201334.0
2021-11-09 09:30:00,96.01,96.36,95.28,95.46,148519.0,91.5901,91.924,90.8937,91.0654,148519.0
2021-11-09 10:00:00,95.46,95.63,95.22,95.61,80829.0,91.0654,91.2276,90.8364,91.2085,80829.0
2021-11-09 10:30:00,95.66,95.69,95.31,95.44,134496.0,91.2562,91.2848,90.9223,91.0463,134496.0
2021-11-09 11:00:00,95.47,95.52,94.75,95.04,238211.0,91.0749,91.1226,90.3881,90.6647,238211.0
2021-11-09 11:30:00,95.03,95.06,94.72,95.01,80188.0,90.6552,90.6838,90.3595,90.6361,80188.0
2021-11-09 12:00:00,94.99,95.42,94.93,95.34,68672.0,90.617,91.0272,90.5598,90.9509,68672.0
2021-11-09 12:30:00,95.34,95.6,95.3,95.3,48086.0,90.9509,91.1989,90.9128,90.9128,48086.0
2021-11-09 13:00:00,95.3,95.35,95.11,95.23,84206.0,90.9128,90.9604,90.7315,90.846,84206.0
2021-11-09 13:30:00,95.21,95.58,95.2,95.44,123235.0,90.8269,91.1799,90.8174,91.0463,123235.0
2021-11-09 14:00:00,95.45,95.45,95.19,95.43,58791.0,91.0558,91.0558,90.8078,91.0368,58791.0
2021-11-09 14:30:00,95.43,95.67,95.38,95.48,134903.0,91.0368,91.2657,90.9891,91.0845,134903.0
2021-11-09 15:00:00,95.5,95.8,95.5,95.64,163636.0,91.1035,91.3897,91.1035,91.2371,163636.0
2021-11-09 15:30:00,95.64,95.64,95.35,95.42,489634.0,91.2371,91.2371,90.9604,91.0272,489634.0
2021-11-10 09:30:00,95.5,96.01,95.36,95.76,78143.0,91.1035,91.5901,90.97,91.3516,78143.0
2021-11-10 10:00:00,95.75,95.79,95.24,95.67,92712.0,91.342,91.3802,90.8555,91.2657,92712.0
2021-11-10 10:30:00,95.62,95.78,95.47,95.7,59021.0,91.218,91.3707,91.0749,91.2943,59021.0
2021-11-10 11:00:00,95.71,95.82,95.69,95.8,28314.0,91.3039,91.4088,91.2848,91.3897,28314.0
2021-11-10 11:30:00,95.82,96.25,95.79,96.22,35706.0,91.4088,91.819,91.3802,91.7904,35706.0
2021-11-10 12:00:00,96.22,96.25,95.98,96.03,22880.0,91.7904,91.819,91.5614,91.6091,22880.0
2021-11-10 12:30:00,96.03,96.1,95.93,95.95,37607.0,91.6091,91.6759,91.5137,91.5328,37607.0
2021-11-10 13:00:00,95.97,96.16,95.94,96.04,41621.0,91.5519,91.7332,91.5233,91.6187,41621.0
2021-11-10 13:30:00,96.03,96.16,95.89,96.12,43048.0,91.6091,91.7332,91.4756,91.695,43048.0
2021-11-10 14:00:00,96.1,96.11,95.75,95.85,60334.0,91.6759,91.6855,91.342,91.4374,60334.0
2021-11-10 14:30:00,95.87,95.87,95.56,95.79,76609.0,91.4565,91.4565,91.1608,91.3802,76609.0
2021-11-10 15:00:00,95.8,95.89,95.58,95.83,116272.0,91.3897,91.4756,91.1799,91.4184,116272.0
2021-11-10 15:30:00,95.82,95.85,95.56,95.78,302770.0,91.4088,91.4374,91.1608,91.3707,302770.0
2021-11-11 09:30:00,95.11,95.72,94.89,95.53,108089.0,90.7315,91.3134,90.5216,91.1322,108089.0
2021-11-11 10:00:00,95.5,95.8,95.33,95.72,39610.0,91.1035,91.3897,90.9414,91.3134,39610.0
2021-11-11 10:30:00,95.74,95.82,95.56,95.64,55611.0,91.3325,91.4088,91.1608,91.2371,55611.0
2021-11-11 11:00:00,95.69,95.71,95.54,95.61,39044.0,91.2848,91.3039,91.1417,91.2085,39044.0
2021-11-11 11:30:00,95.59,95.8,95.52,95.61,82609.0,91.1894,91.3897,91.1226,91.2085,82609.0
2021-11-11 12:00:00,95.64,96.08,95.64,96.01,36902.0,91.2371,91.6568,91.2371,91.5901,36902.0
2021-11-11 12:30:00,96.01,96.01,95.88,95.96,21816.0,91.5901,91.5901,91.4661,91.5424,21816.0
2021-11-11 13:00:00,95.96,95.99,95.82,95.97,23823.0,91.5424,91.571,91.4088,91.5519,23823.0
2021-11-11 13:30:00,95.97,96.11,95.87,95.96,46900.0,91.5519,91.6855,91.4565,91.5424,46900.0
2021-11-11 14:00:00,95.95,96.08,95.88,95.89,51306.0,91.5328,91.6568,91.4661,91.4756,51306.0
2021-11-11 14:30:00,95.88,96.08,95.8,96.05,120741.0,91.4661,91.6568,91.3897,91.6282,120741.0
2021-11-11 15:00:00,96.06,96.06,95.89,95.98,52508.0,91.6378,91.6378,91.4756,91.5614,52508.0
2021-11-11 15:30:00,95.98,96.0,95.78,95.83,277144.0,91.5614,91.5805,91.3707,91.4184,277144.0
2021-11-12 09:30:00,96.02,96.18,95.64,95.66,76007.0,91.5996,91.7522,91.2371,91.2562,76007.0
2021-11-12 10:00:00,95.62,95.83,95.36,95.41,73151.0,91.218,91.4184,90.97,91.0177,73151.0
2021-11-12 10:30:00,95.38,95.56,95.3,95.47,84707.0,90.9891,91.1608,90.9128,91.0749,84707.0
2021-11-12 11:00:00,95.48,96.02,95.48,95.85,56282.0,91.0845,91.5996,91.0845,91.4374,56282.0
2021-11-12 11:30:00,95.89,95.97,95.76,95.9,42503.0,91.4756,91.5519,91.3516,91.4851,42503.0
2021-11-12 12:00:00,95.93,95.93,95.77,95.89,41970.0,91.5137,91.5137,91.3611,91.4756,41970.0
2021-11-12 12:30:00,95.89,96.1,95.89,96.02,69066.0,91.4756,91.6759,91.4756,91.5996,69066.0
2021-11-12 13:00:00,96.03,96.37,95.99,96.29,60766.0,91.6091,91.9335,91.571,91.8572,60766.0
2021-11-12 13:30:00,96.29,96.38,96.15,96.23,57456.0,91.8572,91.943,91.7236,91.7999,57456.0
2021-11-12 14:00:00,96.23,96.29,96.11,96.2,122150.0,91.7999,91.8572,91.6855,91.7713,122150.0
2021-11-12 14:30:00,96.21,96.27,96.13,96.25,50836.0,91.7809,91.8381,91.7045,91.819,50836.0
2021-11-12 15:00:00,96.26,96.32,96.2,96.23,60589.0,91.8286,91.8858,91.7713,91.7999,60589.0
2021-11-12 15:30:00,96.23,96.44,96.17,96.17,215448.0,91.7999,92.0003,91.7427,91.7427,215448.0
2021-11-15 09:30:00,96.45,96.49,95.51,95.82,115491.0,92.0098,92.048,91.1131,91.4088,115491.0
2021-11-15 10:00:00,95.81,95.85,95.61,95.79,109374.0,91.3993,91.4374,91.2085,91.3802,109374.0
2021-11-15 10:30:00,95.75,95.75,95.12,95.13,110006.0,91.342,91.342,90.741,90.7506,110006.0
2021-11-15 11:00:00,95.14,95.14,94.65,94.74,99641.0,90.7601,90.7601,90.2927,90.3785,99641.0
2021-11-15 11:30:00,94.76,94.86,94.65,94.76,52966.0,90.3976,90.493,90.2927,90.3976,52966.0
2021-11-15 12:00:00,94.76,94.78,94.46,94.47,71197.0,90.3976,90.4167,90.1114,90.121,71197.0
2021-11-15 12:30:00,94.45,94.56,93.95,94.34,104528.0,90.1019,90.2068,89.6249,89.9969,104528.0
2021-11-15 13:00:00,94.34,94.5,94.24,94.28,68089.0,89.9969,90.1496,89.9015,89.9397,68089.0
2021-11-15 13:30:00,94.28,94.35,94.13,94.32,89346.0,89.9397,90.0065,89.7966,89.9779,89346.0
2021-11-15 14:00:00,94.31,94.33,93.9,93.96,73850.0,89.9683,89.9874,89.5772,89.6344,73850.0
2021-11-15 14:30:00,93.95,94.01,93.71,93.79,67155.0,89.6249,89.6821,89.3959,89.4723,67155.0
2021-11-15 15:00:00,93.78,93.97,93.72,93.79,112015.0,89.4627,89.644,89.4055,89.4723,112015.0
2021-11-15 15:30:00,93.77,94.12,93.72,93.99,394566.0,89.4532,89.7871,89.4055,89.6631,394566.0
2021-11-16 09:30:00,94.1,95.08,94.1,94.74,103228.0,89.768,90.7029,89.768,90.3785,103228.0
2021-11-16 10:00:00,94.73,94.86,94.42,94.47,56237.0,90.369,90.493,90.0733,90.121,56237.0
2021-11-16 10:30:00,94.48,94.5,94.15,94.49,95876.0,90.1305,90.1496,89.8157,90.14,95876.0
2021-11-16 11:00:00,94.5,94.85,94.42,94.59,98238.0,90.1496,90.4835,90.0733,90.2354,98238.0
2021-11-16 11:30:00,94.6,94.81,94.52,94.58,74768.0,90.245,90.4453,90.1687,90.2259,74768.0
2021-11-16 12:00:00,94.57,94.57,94.34,94.37,56237.0,90.2164,90.2164,89.9969,90.0256,56237.0
2021-11-16 12:30:00,94.37,94.64,94.36,94.51,68303.0,90.0256,90.2831,90.016,90.1591,68303.0
2021-11-16 13:00:00,94.5,94.7,94.48,94.55,96174.0,90.1496,90.3404,90.1305,90.1973,96174.0
2021-11-16 13:30:00,94.56,94.62,94.31,94.32,59428.0,90.2068,90.2641,89.9683,89.9779,59428.0
2021-11-16 14:00:00,94.3,94.3,93.9,93.93,75556.0,89.9588,89.9588,89.5772,89.6058,75556.0
2021-11-16 14:30:00,93.95,94.04,93.83,93.93,96507.0,89.6249,89.7108,89.5104,89.6058,96507.0
2021-11-16 15:00:00,93.93,94.01,93.85,93.9,86836.0,89.6058,89.6821,89.5295,89.5772,86836.0
2021-11-16 15:30:00,93.93,94.07,93.86,93.9,361125.0,89.6058,89.7394,89.539,89.5772,361125.0
2021-11-17 09:30:00,93.62,94.14,91.25,91.73,289500.0,89.3101,89.8062,87.0492,87.5071,289500.0
2021-11-17 10:00:00,91.71,92.19,91.57,92.18,285430.0,87.488,87.9459,87.3545,87.9364,285430.0
2021-11-17 10:30:00,92.17,92.93,92.16,92.73,413597.0,87.9268,88.6519,87.9173,88.4611,413597.0
2021-11-17 11:00:00,92.69,92.81,92.36,92.41,176351.0,88.4229,88.5374,88.1081,88.1558,176351.0
2021-11-17 11:30:00,92.44,92.45,92.16,92.44,166132.0,88.1844,88.194,87.9173,88.1844,166132.0
2021-11-17 12:00:00,92.43,93.04,92.29,93.04,254638.0,88.1749,88.7568,88.0413,88.7568,254638.0
2021-11-17 12:30:00,93.04,93.23,92.77,92.79,125725.0,88.7568,88.938,88.4992,88.5183,125725.0
2021-11-17 13:00:00,92.79,92.79,91.5,91.61,147190.0,88.5183,88.5183,87.2877,87.3926,147190.0
2021-11-17 13:30:00,91.63,91.8,91.29,91.56,150330.0,87.4117,87.5739,87.0874,87.3449,150330.0
2021-11-17 14:00:00,91.57,91.98,91.44,91.44,140464.0,87.3545,87.7456,87.2305,87.2305,140464.0
2021-11-17 14:30:00,91.47,91.51,91.14,91.27,173377.0,87.2591,87.2972,86.9443,87.0683,173377.0
2021-11-17 15:00:00,91.28,91.62,90.95,91.43,217401.0,87.0778,87.4022,86.763,87.2209,217401.0
2021-11-17 15:30:00,91.43,91.47,90.7,90.73,794448.0,87.2209,87.2591,86.5245,86.5531,794448.0
2021-11-18 09:30:00,90.51,91.78,90.5,91.4,177589.0,86.3433,87.5548,86.3337,87.1923,177589.0
2021-11-18 10:00:00,91.38,91.38,90.7,90.76,140135.0,87.1732,87.1732,86.5245,86.5818,140135.0
2021-11-18 10:30:00,90.77,90.94,90.34,90.39,161072.0,86.5913,86.7535,86.1811,86.2288,161072.0
2021-11-18 11:00:00,90.4,90.47,89.91,89.98,137370.0,86.2383,86.3051,85.7709,85.8377,137370.0
2021-11-18 11:30:00,89.98,90.24,89.86,90.14,131697.0,85.8377,86.0857,85.7232,85.9903,131697.0
2021-11-18 12:00:00,90.17,90.73,90.14,90.56,62303.0,86.0189,86.5531,85.9903,86.391,62303.0
2021-11-18 12:30:00,90.54,90.7,90.48,90.61,60184.0,86.3719,86.5245,86.3146,86.4387,60184.0
2021-11-18 13:00:00,90.61,90.9,90.6,90.9,49553.0,86.4387,86.7153,86.4291,86.7153,49553.0
2021-11-18 13:30:00,90.89,91.14,90.82,91.12,85690.0,86.7058,86.9443,86.639,86.9252,85690.0
2021-11-18 14:00:00,91.12,91.27,90.95,91.0,109150.0,86.9252,87.0683,86.763,86.8107,109150.0
2021-11-18 14:30:00,91.01,91.21,90.97,91.14,87981.0,86.8202,87.011,86.7821,86.9443,87981.0
2021-11-18 15:00:00,91.15,91.28,91.06,91.25,123829.0,86.9538,87.0778,86.8679,87.0492,123829.0
2021-11-18 15:30:00,91.24,91.24,90.66,90.73,363400.0,87.0397,87.0397,86.4864,86.5531,363400.0
2021-11-19 09:30:00,90.35,90.4,89.66,90.04,259515.0,86.1906,86.2383,85.5324,85.8949,259515.0
2021-11-19 10:00:00,90.02,90.4,89.98,90.34,101684.0,85.8758,86.2383,85.8377,86.1811,101684.0
2021-11-19 10:30:00,90.34,90.48,90.24,90.41,74672.0,86.1811,86.3146,86.0857,86.2479,74672.0
2021-11-19 11:00:00,90.41,90.73,90.36,90.57,71133.0,86.2479,86.5531,86.2002,86.4005,71133.0
2021-11-19 11:30:00,90.57,90.62,90.1,90.33,70649.0,86.4005,86.4482,85.9521,86.1716,70649.0
2021-11-19 12:00:00,90.32,90.78,90.29,90.69,85590.0,86.162,86.6008,86.1334,86.515,85590.0
2021-11-19 12:30:00,90.68,91.02,90.66,90.72,160628.0,86.5054,86.8298,86.4864,86.5436,160628.0
2021-11-19 13:00:00,90.72,90.81,90.52,90.81,89206.0,86.5436,86.6295,86.3528,86.6295,89206.0
2021-11-19 13:30:00,90.81,90.94,90.68,90.85,83754.0,86.6295,86.7535,86.5054,86.6676,83754.0
2021-11-19 14:00:00,90.84,90.96,90.77,90.86,71456.0,86.6581,86.7725,86.5913,86.6772,71456.0
2021-11-19 14:30:00,90.83,91.17,90.83,91.13,113278.0,86.6485,86.9729,86.6485,86.9347,113278.0
2021-11-19 15:00:00,91.13,91.23,90.97,91.02,105911.0,86.9347,87.0301,86.7821,86.8298,105911.0
2021-11-19 15:30:00,91.01,91.02,90.29,90.31,356654.0,86.8202,86.8298,86.1334,86.1525,356654.0
2021-11-22 09:30:00,90.61,91.85,90.48,91.11,179376.0,86.4387,87.6216,86.3146,86.9156,179376.0
2021-11-22 10:00:00,91.16,91.42,90.89,91.11,104976.0,86.9633,87.2114,86.7058,86.9156,104976.0
2021-11-22 10:30:00,91.14,91.68,91.07,91.66,81833.0,86.9443,87.4594,86.8775,87.4403,81833.0
2021-11-22 11:00:00,91.68,91.97,91.42,91.96,91249.0,87.4594,87.7361,87.2114,87.7265,91249.0
2021-11-22 11:30:00,91.98,92.27,91.84,92.03,91035.0,87.7456,88.0222,87.612,87.7933,91035.0
2021-11-22 12:00:00,92.04,92.62,92.01,92.41,94871.0,87.8028,88.3561,87.7742,88.1558,94871.0
2021-11-22 12:30:00,92.41,92.49,92.14,92.41,100811.0,88.1558,88.2321,87.8982,88.1558,100811.0
2021-11-22 13:00:00,92.41,92.58,92.22,92.29,88105.0,88.1558,88.318,87.9745,88.0413,88105.0
2021-11-22 13:30:00,92.29,92.42,92.02,92.21,76069.0,88.0413,88.1653,87.7838,87.965,76069.0
2021-11-22 14:00:00,92.22,92.64,92.17,92.44,112219.0,87.9745,88.3752,87.9268,88.1844,112219.0
2021-11-22 14:30:00,92.44,92.84,92.28,92.7,128023.0,88.1844,88.566,88.0318,88.4324,128023.0
2021-11-22 15:00:00,92.68,92.82,92.53,92.64,129746.0,88.4134,88.5469,88.2703,88.3752,129746.0
2021-11-22 15:30:00,92.63,92.65,92.04,92.05,431005.0,88.3657,88.3847,87.8028,87.8124,431005.0
2021-11-23 09:30:00,92.89,93.75,92.09,93.31,181341.0,88.6137,89.4341,87.8505,89.0144,181341.0
2021-11-23 10:00:00,93.33,93.9,93.01,93.38,123778.0,89.0334,89.5772,88.7282,89.0811,123778.0
2021-11-23 10:30:00,93.35,93.38,93.0,93.35,114558.0,89.0525,89.0811,88.7186,89.0525,114558.0
2021-11-23 11:00:00,93.36,94.17,93.22,94.07,207736.0,89.0621,89.8348,88.9285,89.7394,207736.0
2021-11-23 11:30:00,94.05,94.35,93.86,94.0,123252.0,89.7203,90.0065,89.539,89.6726,123252.0
2021-11-23 12:00:00,94.0,94.23,93.84,94.22,105553.0,89.6726,89.892,89.52,89.8825,105553.0
2021-11-23 12:30:00,94.26,94.36,94.13,94.33,76457.0,89.9206,90.016,89.7966,89.9874,76457.0
2021-11-23 13:00:00,94.34,94.58,94.14,94.47,161335.0,89.9969,90.2259,89.8062,90.121,161335.0
2021-11-23 13:30:00,94.49,94.67,94.4,94.43,186448.0,90.14,90.3118,90.0542,90.0828,186448.0
2021-11-23 14:00:00,94.46,94.63,94.29,94.38,131620.0,90.1114,90.2736,89.9492,90.0351,131620.0
2021-11-23 14:30:00,94.4,94.65,94.32,94.65,96110.0,90.0542,90.2927,89.9779,90.2927,96110.0
2021-11-23 15:00:00,94.64,94.65,94.03,94.25,243660.0,90.2831,90.2927,89.7012,89.9111,243660.0
2021-11-23 15:30:00,94.23,94.75,94.16,94.51,382651.0,89.892,90.3881,89.8252,90.1591,382651.0
2021-11-24 09:30:00,94.43,94.61,93.98,94.34,139746.0,90.0828,90.2545,89.6535,89.9969,139746.0
2021-11-24 10:00:00,94.35,94.74,94.27,94.49,89330.0,90.0065,90.3785,89.9302,90.14,89330.0
2021-11-24 10:30:00,94.48,95.01,94.44,94.97,101376.0,90.1305,90.6361,90.0923,90.5979,101376.0
2021-11-24 11:00:00,94.97,95.47,94.96,95.41,113272.0,90.5979,91.0749,90.5884,91.0177,113272.0
2021-11-24 11:30:00,95.38,95.45,95.16,95.38,137761.0,90.9891,91.0558,90.7792,90.9891,137761.0
2021-11-24 12:00:00,95.38,95.5,95.22,95.35,101586.0,90.9891,91.1035,90.8364,90.9604,101586.0
2021-11-24 12:30:00,95.37,95.77,95.34,95.72,86422.0,90.9795,91.3611,90.9509,91.3134,86422.0
2021-11-24 13:00:00,95.72,95.77,95.53,95.59,58299.0,91.3134,91.3611,91.1322,91.1894,58299.0
2021-11-24 13:30:00,95.58,95.76,95.49,95.53,67955.0,91.1799,91.3516,91.094,91.1322,67955.0
2021-11-24 14:00:00,95.55,95.72,95.38,95.61,85349.0,91.1512,91.3134,90.9891,91.2085,85349.0
2021-11-24 14:30:00,95.62,95.88,95.6,95.66,83088.0,91.218,91.4661,91.1989,91.2562,83088.0
2021-11-24 15:00:00,95.66,95.91,95.55,95.86,111037.0,91.2562,91.4947,91.1512,91.447,111037.0
2021-11-24 15:30:00,95.86,95.89,95.59,95.66,418321.0,91.447,91.4756,91.1894,91.2562,418321.0
2021-11-26 09:30:00,94.35,95.91,94.06,95.04,248979.0,90.0065,91.4947,89.7298,90.6647,248979.0
2021-11-26 10:00:00,95.0,95.09,94.48,94.95,116654.0,90.6266,90.7124,90.1305,90.5789,116654.0
2021-11-26 10:30:00,94.94,95.22,94.62,94.74,73279.0,90.5693,90.8364,90.2641,90.3785,73279.0
2021-11-26 11:00:00,94.75,94.76,94.17,94.47,67151.0,90.3881,90.3976,89.8348,90.121,67151.0
2021-11-26 11:30:00,94.48,94.79,94.22,94.76,113121.0,90.1305,90.4262,89.8825,90.3976,113121.0
2021-11-26 12:00:00,94.78,95.04,94.53,94.92,101758.0,90.4167,90.6647,90.1782,90.5502,101758.0
2021-11-26 12:30:00,94.92,95.27,94.17,94.7,385911.0,90.5502,90.8841,89.8348,90.3404,385911.0
2021-11-29 09:30:00,95.21,95.37,93.52,93.8,163894.0,90.8269,90.9795,89.2147,89.4818,163894.0
2021-11-29 10:00:00,93.78,94.19,93.4,94.04,109478.0,89.4627,89.8539,89.1002,89.7108,109478.0
2021-11-29 10:30:00,94.03,94.83,94.03,94.76,119964.0,89.7012,90.4644,89.7012,90.3976,119964.0
2021-11-29 11:00:00,94.76,95.25,94.76,94.95,86896.0,90.3976,90.8651,90.3976,90.5789,86896.0
2021-11-29 11:30:00,94.94,95.14,94.85,94.92,67245.0,90.5693,90.7601,90.4835,90.5502,67245.0
2021-11-29 12:00:00,94.93,95.24,94.91,95.08,73104.0,90.5598,90.8555,90.5407,90.7029,73104.0
2021-11-29 12:30:00,95.07,95.24,95.0,95.07,85724.0,90.6933,90.8555,90.6266,90.6933,85724.0
2021-11-29 13:00:00,95.08,95.1,94.75,94.89,81990.0,90.7029,90.722,90.3881,90.5216,81990.0
2021-11-29 13:30:00,94.89,95.35,94.89,95.31,62903.0,90.5216,90.9604,90.5216,90.9223,62903.0
2021-11-29 14:00:00,95.32,95.53,95.27,95.45,74709.0,90.9318,91.1322,90.8841,91.0558,74709.0
2021-11-29 14:30:00,95.46,95.49,95.25,95.48,58535.0,91.0654,91.094,90.8651,91.0845,58535.0
2021-11-29 15:00:00,95.48,95.62,95.32,95.4,75450.0,91.0845,91.218,90.9318,91.0081,75450.0
2021-11-29 15:30:00,95.39,95.39,94.95,94.96,246143.0,90.9986,90.9986,90.5789,90.5884,246143.0
2021-11-30 09:30:00,94.15,94.66,93.43,93.5,127018.0,89.8157,90.3022,89.1288,89.1956,127018.0
2021-11-30 10:00:00,93.5,94.1,93.25,93.36,90047.0,89.1956,89.768,88.9571,89.0621,90047.0
2021-11-30 10:30:00,93.33,93.73,92.66,92.71,120502.0,89.0334,89.415,88.3943,88.442,120502.0
2021-11-30 11:00:00,92.64,93.24,92.45,93.12,90229.0,88.3752,88.9476,88.194,88.8331,90229.0
2021-11-30 11:30:00,93.12,93.15,92.45,92.76,69960.0,88.8331,88.8617,88.194,88.4897,69960.0
2021-11-30 12:00:00,92.75,92.96,92.44,92.96,93270.0,88.4801,88.6805,88.1844,88.6805,93270.0
2021-11-30 12:30:00,92.97,93.0,92.57,92.82,66904.0,88.69,88.7186,88.3084,88.5469,66904.0
2021-11-30 13:00:00,92.81,92.9,92.64,92.89,60801.0,88.5374,88.6232,88.3752,88.6137,60801.0
2021-11-30 13:30:00,92.88,93.54,92.8,93.39,96940.0,88.6042,89.2338,88.5278,89.0907,96940.0
2021-11-30 14:00:00,93.37,93.78,93.25,93.6,159687.0,89.0716,89.4627,88.9571,89.291,159687.0
2021-11-30 14:30:00,93.6,93.76,93.49,93.55,137031.0,89.291,89.4436,89.1861,89.2433,137031.0
2021-11-30 15:00:00,93.55,93.61,93.34,93.47,193376.0,89.2433,89.3006,89.043,89.167,193376.0
2021-11-30 15:30:00,93.47,93.69,92.88,92.94,605865.0,89.167,89.3769,88.6042,88.6614,605865.0
2021-12-01 09:30:00,93.96,94.54,93.85,94.24,135489.0,89.6344,90.1877,89.5295,89.9015,135489.0
2021-12-01 10:00:00,94.24,94.7,94.08,94.37,123780.0,89.9015,90.3404,89.7489,90.0256,123780.0
2021-12-01 10:30:00,94.38,94.76,93.89,94.75,177904.0,90.0351,90.3976,89.5677,90.3881,177904.0
2021-12-01 11:00:00,94.76,95.02,94.72,94.98,105329.0,90.3976,90.6456,90.3595,90.6075,105329.0
2021-12-01 11:30:00,94.98,95.36,94.91,95.26,133137.0,90.6075,90.97,90.5407,90.8746,133137.0
2021-12-01 12:00:00,95.26,95.28,94.84,94.89,88219.0,90.8746,90.8937,90.4739,90.5216,88219.0
2021-12-01 12:30:00,94.9,95.04,94.84,94.96,122003.0,90.5312,90.6647,90.4739,90.5884,122003.0
2021-12-01 13:00:00,94.96,94.99,94.6,94.79,72727.0,90.5884,90.617,90.245,90.4262,72727.0
2021-12-01 13:30:00,94.79,94.88,94.22,94.44,87158.0,90.4262,90.5121,89.8825,90.0923,87158.0
2021-12-01 14:00:00,94.44,94.53,94.07,94.49,97451.0,90.0923,90.1782,89.7394,90.14,97451.0
2021-12-01 14:30:00,94.48,94.62,94.09,94.25,76267.0,90.1305,90.2641,89.7585,89.9111,76267.0
2021-12-01 15:00:00,94.27,94.36,93.69,93.77,121897.0,89.9302,90.016,89.3769,89.4532,121897.0
2021-12-01 15:30:00,93.76,93.81,93.11,93.11,379863.0,89.4436,89.4913,88.8236,88.8236,379863.0
2021-12-02 09:30:00,93.6,94.78,93.36,94.72,98730.0,89.291,90.4167,89.0621,90.3595,98730.0
2021-12-02 10:00:00,94.75,95.18,94.63,95.15,84191.0,90.3881,90.7983,90.2736,90.7697,84191.0
2021-12-02 10:30:00,95.17,95.61,95.04,95.58,219140.0,90.7887,91.2085,90.6647,91.1799,219140.0
2021-12-02 11:00:00,95.59,96.02,95.58,95.66,207859.0,91.1894,91.5996,91.1799,91.2562,207859.0
2021-12-02 11:30:00,95.69,96.27,95.42,96.27,138553.0,91.2848,91.8381,91.0272,91.8381,138553.0
2021-12-02 12:00:00,96.27,96.37,96.0,96.04,140409.0,91.8381,91.9335,91.5805,91.6187,140409.0
2021-12-02 12:30:00,96.05,96.32,96.01,96.21,75282.0,91.6282,91.8858,91.5901,91.7809,75282.0
2021-12-02 13:00:00,96.22,96.54,96.08,96.42,104626.0,91.7904,92.0957,91.6568,91.9812,104626.0
2021-12-02 13:30:00,96.42,96.79,96.41,96.74,119791.0,91.9812,92.3342,91.9717,92.2865,119791.0
2021-12-02 14:00:00,96.75,96.88,96.4,96.48,127584.0,92.296,92.42,91.9621,92.0384,127584.0
2021-12-02 14:30:00,96.48,96.49,96.21,96.29,77186.0,92.0384,92.048,91.7809,91.8572,77186.0
2021-12-02 15:00:00,96.28,96.46,96.02,96.16,107834.0,91.8476,92.0193,91.5996,91.7332,107834.0
2021-12-02 15:30:00,96.16,96.32,95.78,96.05,270348.0,91.7332,91.8858,91.3707,91.6282,270348.0
2021-12-03 09:30:00,96.13,96.31,95.55,95.56,94268.0,91.7045,91.8763,91.1512,91.1608,94268.0
2021-12-03 10:00:00,95.5,95.64,95.05,95.25,88957.0,91.1035,91.2371,90.6743,90.8651,88957.0
2021-12-03 10:30:00,95.24,95.24,94.61,94.64,149198.0,90.8555,90.8555,90.2545,90.2831,149198.0
2021-12-03 11:00:00,94.61,95.02,94.51,94.83,54833.0,90.2545,90.6456,90.1591,90.4644,54833.0
2021-12-03 11:30:00,94.83,94.92,94.38,94.39,127638.0,90.4644,90.5502,90.0351,90.0446,127638.0
2021-12-03 12:00:00,94.4,94.81,94.39,94.78,72677.0,90.0542,90.4453,90.0446,90.4167,72677.0
2021-12-03 12:30:00,94.77,94.77,94.4,94.44,74385.0,90.4072,90.4072,90.0542,90.0923,74385.0
2021-12-03 13:00:00,94.44,94.52,94.23,94.32,53972.0,90.0923,90.1687,89.892,89.9779,53972.0
2021-12-03 13:30:00,94.33,94.6,94.17,94.51,92883.0,89.9874,90.245,89.8348,90.1591,92883.0
2021-12-03 14:00:00,94.52,94.66,94.38,94.55,76353.0,90.1687,90.3022,90.0351,90.1973,76353.0
2021-12-03 14:30:00,94.57,94.73,94.42,94.46,95766.0,90.2164,90.369,90.0733,90.1114,95766.0
2021-12-03 15:00:00,94.46,94.86,94.17,94.76,135694.0,90.1114,90.493,89.8348,90.3976,135694.0
2021-12-03 15:30:00,94.73,95.26,94.39,95.21,406374.0,90.369,90.8746,90.0446,90.8269,406374.0
2021-12-06 09:30:00,96.43,96.86,95.96,96.69,129922.0,91.9907,92.4009,91.5424,92.2388,129922.0
2021-12-06 10:00:00,96.68,96.95,96.33,96.33,219887.0,92.2292,92.4868,91.8953,91.8953,219887.0
2021-12-06 10:30:00,96.32,96.92,96.25,96.9,88216.0,91.8858,92.4582,91.819,92.4391,88216.0
2021-12-06 11:00:00,96.92,96.95,96.45,96.88,70363.0,92.4582,92.4868,92.0098,92.42,70363.0
2021-12-06 11:30:00,96.86,96.88,96.58,96.72,60134.0,92.4009,92.42,92.1338,92.2674,60134.0
2021-12-06 12:00:00,96.76,96.85,96.57,96.8,51700.0,92.3055,92.3914,92.1243,92.3437,51700.0
2021-12-06 12:30:00,96.81,97.06,96.71,97.05,50179.0,92.3532,92.5917,92.2578,92.5822,50179.0
2021-12-06 13:00:00,97.06,97.11,96.78,97.11,59430.0,92.5917,92.6394,92.3246,92.6394,59430.0
2021-12-06 13:30:00,97.1,97.13,96.69,96.76,43601.0,92.6299,92.6585,92.2388,92.3055,43601.0
2021-12-06 14:00:00,96.77,96.84,96.36,96.63,85988.0,92.3151,92.3819,91.924,92.1815,85988.0
2021-12-06 14:30:00,96.62,96.8,96.56,96.63,120334.0,92.172,92.3437,92.1147,92.1815,120334.0
2021-12-06 15:00:00,96.63,96.7,96.53,96.67,109330.0,92.1815,92.2483,92.0861,92.2197,109330.0
2021-12-06 15:30:00,96.67,96.97,96.53,96.8,374443.0,92.2197,92.5059,92.0861,92.3437,374443.0
2021-12-07 09:30:00,97.16,97.26,96.7,97.0,278331.0,92.6871,92.7825,92.2483,92.5345,278331.0
2021-12-07 10:00:00,97.03,97.11,96.79,96.96,146138.0,92.5631,92.6394,92.3342,92.4963,146138.0
2021-12-07 10:30:00,96.96,97.02,96.58,96.64,118731.0,92.4963,92.5536,92.1338,92.1911,118731.0
2021-12-07 11:00:00,96.66,96.75,96.32,96.51,87818.0,92.2101,92.296,91.8858,92.067,87818.0
2021-12-07 11:30:00,96.53,96.88,96.43,96.72,72136.0,92.0861,92.42,91.9907,92.2674,72136.0
2021-12-07 12:00:00,96.73,96.94,96.67,96.75,49552.0,92.2769,92.4773,92.2197,92.296,49552.0
2021-12-07 12:30:00,96.76,96.89,96.68,96.89,56631.0,92.3055,92.4296,92.2292,92.4296,56631.0
2021-12-07 13:00:00,96.89,97.01,96.81,96.84,71096.0,92.4296,92.544,92.3532,92.3819,71096.0
2021-12-07 13:30:00,96.84,96.97,96.62,96.64,56547.0,92.3819,92.5059,92.172,92.1911,56547.0
2021-12-07 14:00:00,96.63,96.78,96.3,96.7,65883.0,92.1815,92.3246,91.8667,92.2483,65883.0
2021-12-07 14:30:00,96.69,97.42,96.68,97.14,180807.0,92.2388,92.9352,92.2292,92.668,180807.0
2021-12-07 15:00:00,97.14,97.18,96.87,96.94,64360.0,92.668,92.7062,92.4105,92.4773,64360.0
2021-12-07 15:30:00,96.94,97.02,96.49,96.83,384791.0,92.4773,92.5536,92.048,92.3723,384791.0
2021-12-08 09:30:00,96.94,97.28,96.08,96.44,53327.0,92.4773,92.8016,91.6568,92.0003,53327.0
2021-12-08 10:00:00,96.41,96.44,95.3,95.3,75702.0,91.9717,92.0003,90.9128,90.9128,75702.0
2021-12-08 10:30:00,95.24,95.54,95.06,95.07,95064.0,90.8555,91.1417,90.6838,90.6933,95064.0
2021-12-08 11:00:00,95.11,95.5,95.1,95.21,62314.0,90.7315,91.1035,90.722,90.8269,62314.0
2021-12-08 11:30:00,95.19,95.21,95.0,95.14,53349.0,90.8078,90.8269,90.6266,90.7601,53349.0
2021-12-08 12:00:00,95.14,95.16,94.88,94.97,56521.0,90.7601,90.7792,90.5121,90.5979,56521.0
2021-12-08 12:30:00,95.0,95.5,94.99,95.5,70541.0,90.6266,91.1035,90.617,91.1035,70541.0
2021-12-08 13:00:00,95.47,95.49,95.08,95.19,72166.0,91.0749,91.094,90.7029,90.8078,72166.0
2021-12-08 13:30:00,95.19,95.22,95.03,95.07,70117.0,90.8078,90.8364,90.6552,90.6933,70117.0
2021-12-08 14:00:00,95.08,95.86,95.08,95.86,84268.0,90.7029,91.447,90.7029,91.447,84268.0
2021-12-08 14:30:00,95.84,95.84,95.23,95.23,89724.0,91.4279,91.4279,90.846,90.846,89724.0
2021-12-08 15:00:00,95.23,95.34,95.22,95.28,83340.0,90.846,90.9509,90.8364,90.8937,83340.0
2021-12-08 15:30:00,95.27,95.53,95.08,95.09,395180.0,90.8841,91.1322,90.7029,90.7124,395180.0
2021-12-09 09:30:00,94.36,95.06,94.11,94.96,141550.0,90.016,90.6838,89.7775,90.5884,141550.0
2021-12-09 10:00:00,94.98,95.47,94.7,94.77,125299.0,90.6075,91.0749,90.3404,90.4072,125299.0
2021-12-09 10:30:00,94.76,94.85,94.33,94.83,92707.0,90.3976,90.4835,89.9874,90.4644,92707.0
2021-12-09 11:00:00,94.85,94.88,94.3,94.47,51182.0,90.4835,90.5121,89.9588,90.121,51182.0
2021-12-09 11:30:00,94.47,94.54,94.26,94.31,61467.0,90.121,90.1877,89.9206,89.9683,61467.0
2021-12-09 12:00:00,94.31,94.37,94.17,94.25,60528.0,89.9683,90.0256,89.8348,89.9111,60528.0
2021-12-09 12:30:00,94.26,95.21,94.22,94.98,81856.0,89.9206,90.8269,89.8825,90.6075,81856.0
2021-12-09 13:00:00,94.98,95.44,94.87,95.3,68428.0,90.6075,91.0463,90.5025,90.9128,68428.0
2021-12-09 13:30:00,95.3,95.58,95.3,95.37,63811.0,90.9128,91.1799,90.9128,90.9795,63811.0
2021-12-09 14:00:00,95.36,95.46,95.19,95.29,65728.0,90.97,91.0654,90.8078,90.9032,65728.0
2021-12-09 14:30:00,95.3,95.37,95.21,95.21,57525.0,90.9128,90.9795,90.8269,90.8269,57525.0
2021-12-09 15:00:00,95.19,95.46,95.11,95.17,108294.0,90.8078,91.0654,90.7315,90.7887,108294.0
2021-12-09 15:30:00,95.18,95.36,95.14,95.25,302627.0,90.7983,90.97,90.7601,90.8651,302627.0
2021-12-10 09:30:00,95.76,95.76,94.9,95.17,75438.0,91.3516,91.3516,90.5312,90.7887,75438.0
2021-12-10 10:00:00,95.16,95.42,94.9,95.4,123420.0,90.7792,91.0272,90.5312,91.0081,123420.0
2021-12-10 10:30:00,95.43,95.53,95.25,95.37,74539.0,91.0368,91.1322,90.8651,90.9795,74539.0
2021-12-10 11:00:00,95.37,95.45,95.15,95.4,126707.0,90.9795,91.0558,90.7697,91.0081,126707.0
2021-12-10 11:30:00,95.4,95.46,95.17,95.4,148036.0,91.0081,91.0654,90.7887,91.0081,148036.0
2021-12-10 12:00:00,95.42,95.91,95.41,95.91,60074.0,91.0272,91.4947,91.0177,91.4947,60074.0
2021-12-10 12:30:00,95.9,95.9,95.64,95.7,75309.0,91.4851,91.4851,91.2371,91.2943,75309.0
2021-12-10 13:00:00,95.71,95.9,95.52,95.59,44385.0,91.3039,91.4851,91.1226,91.1894,44385.0
2021-12-10 13:30:00,95.6,95.6,95.38,95.47,52882.0,91.1989,91.1989,90.9891,91.0749,52882.0
2021-12-10 14:00:00,95.47,95.52,95.06,95.09,85955.0,91.0749,91.1226,90.6838,90.7124,85955.0
2021-12-10 14:30:00,95.1,95.25,94.8,94.98,184921.0,90.722,90.8651,90.4358,90.6075,184921.0
2021-12-10 15:00:00,94.99,95.0,94.74,94.91,137887.0,90.617,90.6266,90.3785,90.5407,137887.0
2021-12-10 15:30:00,94.91,95.33,94.9,95.05,345958.0,90.5407,90.9414,90.5312,90.6743,345958.0
2021-12-13 09:30:00,94.71,95.65,94.63,94.69,84690.0,90.3499,91.2466,90.2736,90.3308,84690.0
2021-12-13 10:00:00,94.72,95.08,94.68,94.91,68480.0,90.3595,90.7029,90.3213,90.5407,68480.0
2021-12-13 10:30:00,94.84,95.4,94.67,95.36,88458.0,90.4739,91.0081,90.3118,90.97,88458.0
2021-12-13 11:00:00,95.32,96.53,95.32,96.52,154768.0,90.9318,92.0861,90.9318,92.0766,154768.0
2021-12-13 11:30:00,96.54,97.05,96.52,97.04,126505.0,92.0957,92.5822,92.0766,92.5726,126505.0
2021-12-13 12:00:00,97.0,97.29,96.67,96.71,139420.0,92.5345,92.8111,92.2197,92.2578,139420.0
2021-12-13 12:30:00,96.73,96.96,96.69,96.76,95993.0,92.2769,92.4963,92.2388,92.3055,95993.0
2021-12-13 13:00:00,96.77,96.87,96.67,96.87,75330.0,92.3151,92.4105,92.2197,92.4105,75330.0
2021-12-13 13:30:00,96.88,96.88,96.51,96.52,93776.0,92.42,92.42,92.067,92.0766,93776.0
2021-12-13 14:00:00,96.52,96.56,96.28,96.45,66519.0,92.0766,92.1147,91.8476,92.0098,66519.0
2021-12-13 14:30:00,96.45,96.71,96.45,96.66,73040.0,92.0098,92.2578,92.0098,92.2101,73040.0
2021-12-13 15:00:00,96.66,96.94,96.61,96.92,178205.0,92.2101,92.4773,92.1624,92.4582,178205.0
2021-12-13 15:30:00,96.94,97.11,96.6,96.74,312129.0,92.4773,92.6394,92.1529,92.2865,312129.0
2021-12-14 09:30:00,96.86,97.77,96.7,97.34,257316.0,92.4009,93.269,92.2483,92.8588,257316.0
2021-12-14 10:00:00,97.33,98.0,97.32,97.47,185242.0,92.8493,93.4885,92.8398,92.9829,185242.0
2021-12-14 10:30:00,97.47,97.48,96.93,97.14,140128.0,92.9829,92.9924,92.4677,92.668,140128.0
2021-12-14 11:00:00,97.13,97.45,96.9,97.09,144850.0,92.6585,92.9638,92.4391,92.6203,144850.0
2021-12-14 11:30:00,97.09,97.27,96.96,97.05,138042.0,92.6203,92.7921,92.4963,92.5822,138042.0
2021-12-14 12:00:00,97.04,97.39,97.03,97.28,84376.0,92.5726,92.9065,92.5631,92.8016,84376.0
2021-12-14 12:30:00,97.29,97.47,97.22,97.47,60852.0,92.8111,92.9829,92.7444,92.9829,60852.0
2021-12-14 13:00:00,97.46,97.72,97.33,97.64,173166.0,92.9733,93.2213,92.8493,93.145,173166.0
2021-12-14 13:30:00,97.63,97.78,97.59,97.76,87897.0,93.1355,93.2786,93.0973,93.2595,87897.0
2021-12-14 14:00:00,97.75,97.78,97.51,97.58,100060.0,93.25,93.2786,93.021,93.0878,100060.0
2021-12-14 14:30:00,97.59,97.72,97.2,97.2,80849.0,93.0973,93.2213,92.7253,92.7253,80849.0
2021-12-14 15:00:00,97.23,97.45,97.12,97.25,107244.0,92.7539,92.9638,92.649,92.773,107244.0
2021-12-14 15:30:00,97.22,97.38,96.95,97.16,351721.0,92.7444,92.897,92.4868,92.6871,351721.0
2021-12-15 09:30:00,98.0,100.17,97.74,100.14,413016.0,93.4885,95.5586,93.2404,95.5299,413016.0
2021-12-15 10:00:00,100.11,101.05,100.02,100.29,301883.0,95.5013,96.398,95.4155,95.673,301883.0
2021-12-15 10:30:00,100.3,101.01,99.95,101.01,139036.0,95.6826,96.3599,95.3487,96.3599,139036.0
2021-12-15 11:00:00,101.02,101.97,100.84,101.79,381181.0,96.3694,97.2757,96.1977,97.104,381181.0
2021-12-15 11:30:00,101.75,103.15,101.53,102.78,536954.0,97.0658,98.4014,96.8559,98.0484,536954.0
2021-12-15 12:00:00,102.81,103.17,102.63,102.83,343005.0,98.077,98.4204,97.9053,98.0961,343005.0
2021-12-15 12:30:00,102.86,102.89,102.27,102.43,259553.0,98.1247,98.1533,97.5619,97.7145,259553.0
2021-12-15 13:00:00,102.43,103.07,102.41,102.65,215053.0,97.7145,98.3251,97.6954,97.9244,215053.0
2021-12-15 13:30:00,102.68,102.78,101.54,101.68,186296.0,97.953,98.0484,96.8655,96.999,186296.0
2021-12-15 14:00:00,101.64,102.84,101.32,102.03,239362.0,96.9609,98.1056,96.6556,97.3329,239362.0
2021-12-15 14:30:00,102.02,102.4,101.15,101.26,158403.0,97.3234,97.6859,96.4934,96.5984,158403.0
2021-12-15 15:00:00,101.3,101.91,101.14,101.91,208735.0,96.6365,97.2185,96.4839,97.2185,208735.0
2021-12-15 15:30:00,101.92,102.0,101.53,101.8,473411.0,97.228,97.3043,96.8559,97.1135,473411.0
2021-12-16 09:30:00,101.18,103.27,101.16,103.0,323042.0,96.5221,98.5158,96.503,98.2583,323042.0
2021-12-16 10:00:00,103.01,103.77,102.6,103.35,203419.0,98.2678,98.9928,97.8767,98.5922,203419.0
2021-12-16 10:30:00,103.37,103.57,103.01,103.29,192371.0,98.6112,98.802,98.2678,98.5349,192371.0
2021-12-16 11:00:00,103.32,103.55,102.89,102.97,207647.0,98.5635,98.783,98.1533,98.2297,207647.0
2021-12-16 11:30:00,102.95,103.3,102.63,102.89,175259.0,98.2106,98.5445,97.9053,98.1533,175259.0
2021-12-16 12:00:00,102.87,103.03,102.72,102.92,185165.0,98.1343,98.2869,97.9912,98.182,185165.0
2021-12-16 12:30:00,102.91,103.4,102.84,103.19,175214.0,98.1724,98.6399,98.1056,98.4395,175214.0
2021-12-16 13:00:00,103.2,103.23,102.89,103.1,87912.0,98.4491,98.4777,98.1533,98.3537,87912.0
2021-12-16 13:30:00,103.1,103.39,102.98,103.33,102114.0,98.3537,98.6303,98.2392,98.5731,102114.0
2021-12-16 14:00:00,103.34,103.51,103.28,103.41,128799.0,98.5826,98.7448,98.5254,98.6494,128799.0
2021-12-16 14:30:00,103.42,103.43,102.86,102.94,123599.0,98.6589,98.6685,98.1247,98.201,123599.0
2021-12-16 15:00:00,102.93,103.45,102.77,103.41,122955.0,98.1915,98.6876,98.0389,98.6494,122955.0
2021-12-16 15:30:00,103.42,103.63,103.0,103.02,519575.0,98.6589,98.8593,98.2583,98.2774,519575.0
2021-12-17 09:30:00,101.7,101.73,100.02,100.27,839969.0,98.4594,98.4885,96.8329,97.075,839969.0
2021-12-17 10:00:00,100.28,101.16,99.73,100.97,137852.0,97.0847,97.9366,96.5522,97.7527,137852.0
2021-12-17 10:30:00,100.96,101.62,100.91,101.46,202026.0,97.743,98.382,97.6946,98.2271,202026.0
2021-12-17 11:00:00,101.42,101.42,100.96,101.2,100780.0,98.1883,98.1883,97.743,97.9753,100780.0
2021-12-17 11:30:00,101.2,101.25,100.68,101.2,131132.0,97.9753,98.0238,97.4719,97.9753,131132.0
2021-12-17 12:00:00,101.18,101.87,101.07,101.85,133602.0,97.956,98.624,97.8495,98.6046,133602.0
2021-12-17 12:30:00,101.85,102.3,101.82,101.94,90238.0,98.6046,99.0403,98.5756,98.6918,90238.0
2021-12-17 13:00:00,101.94,101.94,101.6,101.86,56580.0,98.6918,98.6918,98.3626,98.6143,56580.0
2021-12-17 13:30:00,101.82,102.24,101.68,102.19,52464.0,98.5756,98.9822,98.44,98.9338,52464.0
2021-12-17 14:00:00,102.18,102.27,101.68,102.24,136566.0,98.9241,99.0112,98.44,98.9822,136566.0
2021-12-17 14:30:00,102.27,102.27,101.54,101.66,84314.0,99.0112,99.0112,98.3045,98.4207,84314.0
2021-12-17 15:00:00,101.67,101.74,101.32,101.44,69088.0,98.4304,98.4981,98.0915,98.2077,69088.0
2021-12-17 15:30:00,101.43,101.46,100.66,100.96,367848.0,98.198,98.2271,97.4526,97.743,367848.0
2021-12-20 09:30:00,100.2,100.7,99.36,99.92,141418.0,97.0072,97.4913,96.194,96.7361,141418.0
2021-12-20 10:00:00,99.81,99.87,99.28,99.31,115325.0,96.6296,96.6877,96.1165,96.1456,115325.0
2021-12-20 10:30:00,99.35,100.4,99.35,100.34,97734.0,96.1843,97.2008,96.1843,97.1427,97734.0
2021-12-20 11:00:00,100.33,101.09,100.08,101.05,155078.0,97.1331,97.8688,96.891,97.8301,155078.0
2021-12-20 11:30:00,101.05,101.46,100.94,101.29,117182.0,97.8301,98.2271,97.7236,98.0625,117182.0
2021-12-20 12:00:00,101.29,101.4,100.89,101.08,86087.0,98.0625,98.169,97.6752,97.8592,86087.0
2021-12-20 12:30:00,101.07,101.14,100.78,101.04,62624.0,97.8495,97.9173,97.5687,97.8204,62624.0
2021-12-20 13:00:00,101.0,101.06,100.83,101.06,42044.0,97.7817,97.8398,97.6171,97.8398,42044.0
2021-12-20 13:30:00,101.05,101.4,100.86,101.37,77272.0,97.8301,98.169,97.6462,98.1399,77272.0
2021-12-20 14:00:00,101.39,101.5,101.27,101.3,82156.0,98.1593,98.2658,98.0431,98.0722,82156.0
2021-12-20 14:30:00,101.31,101.44,101.04,101.35,60653.0,98.0818,98.2077,97.8204,98.1206,60653.0
2021-12-20 15:00:00,101.35,101.35,100.75,101.08,134690.0,98.1206,98.1206,97.5397,97.8592,134690.0
2021-12-20 15:30:00,101.08,101.67,100.98,101.53,322414.0,97.8592,98.4304,97.7624,98.2948,322414.0
2021-12-21 09:30:00,102.03,103.1,102.03,102.25,384842.0,98.7789,99.8148,98.7789,98.9919,384842.0
2021-12-21 10:00:00,102.29,102.29,101.53,102.14,142186.0,99.0306,99.0306,98.2948,98.8854,142186.0
2021-12-21 10:30:00,102.08,102.7,102.08,102.47,115926.0,98.8273,99.4275,98.8273,99.2049,115926.0
2021-12-21 11:00:00,102.44,102.52,102.19,102.23,111225.0,99.1758,99.2533,98.9338,98.9725,111225.0
2021-12-21 11:30:00,102.19,102.53,102.19,102.28,83672.0,98.9338,99.263,98.9338,99.0209,83672.0
2021-12-21 12:00:00,102.29,102.75,102.23,102.48,86833.0,99.0306,99.476,98.9725,99.2146,86833.0
2021-12-21 12:30:00,102.48,102.7,102.47,102.65,85308.0,99.2146,99.4275,99.2049,99.3791,85308.0
2021-12-21 13:00:00,102.65,102.65,101.88,101.9,76850.0,99.3791,99.3791,98.6337,98.653,76850.0
2021-12-21 13:30:00,101.93,101.95,101.63,101.79,93178.0,98.6821,98.7014,98.3916,98.5465,93178.0
2021-12-21 14:00:00,101.77,101.96,101.29,101.37,91914.0,98.5272,98.7111,98.0625,98.1399,91914.0
2021-12-21 14:30:00,101.39,101.44,100.89,100.98,139878.0,98.1593,98.2077,97.6752,97.7624,139878.0
2021-12-21 15:00:00,100.96,101.26,100.67,101.15,141635.0,97.743,98.0334,97.4622,97.9269,141635.0
2021-12-21 15:30:00,101.14,101.42,100.98,101.24,508303.0,97.9173,98.1883,97.7624,98.0141,508303.0
2021-12-22 09:30:00,101.35,101.35,100.12,100.2,83023.0,98.1206,98.1206,96.9298,97.0072,83023.0
2021-12-22 10:00:00,100.24,100.62,100.09,100.55,114646.0,97.0459,97.4138,96.9007,97.3461,114646.0
2021-12-22 10:30:00,100.52,101.17,100.47,101.0,92397.0,97.317,97.9463,97.2686,97.7817,92397.0
2021-12-22 11:00:00,100.98,101.18,100.75,100.93,56360.0,97.7624,97.956,97.5397,97.7139,56360.0
2021-12-22 11:30:00,100.93,101.13,100.66,100.89,34195.0,97.7139,97.9076,97.4526,97.6752,34195.0
2021-12-22 12:00:00,100.89,100.89,100.65,100.73,30952.0,97.6752,97.6752,97.4429,97.5203,30952.0
2021-12-22 12:30:00,100.71,101.09,100.65,101.06,44468.0,97.501,97.8688,97.4429,97.8398,44468.0
2021-12-22 13:00:00,101.03,101.21,101.01,101.18,25750.0,97.8108,97.985,97.7914,97.956,25750.0
2021-12-22 13:30:00,101.19,101.22,100.95,100.95,30458.0,97.9657,97.9947,97.7333,97.7333,30458.0
2021-12-22 14:00:00,100.98,101.0,100.74,100.82,45187.0,97.7624,97.7817,97.53,97.6075,45187.0
2021-12-22 14:30:00,100.75,100.97,100.75,100.91,38026.0,97.5397,97.7527,97.5397,97.6946,38026.0
2021-12-22 15:00:00,100.9,101.2,100.89,101.07,66780.0,97.6849,97.9753,97.6752,97.8495,66780.0
2021-12-22 15:30:00,101.05,101.19,101.0,101.14,168129.0,97.8301,97.9657,97.7817,97.9173,168129.0
2021-12-23 09:30:00,101.5,102.21,101.07,101.68,297575.0,98.2658,98.9532,97.8495,98.44,297575.0
2021-12-23 10:00:00,101.7,101.72,101.33,101.4,95170.0,98.4594,98.4788,98.1012,98.169,95170.0
2021-12-23 10:30:00,101.43,101.9,101.27,101.73,99833.0,98.198,98.653,98.0431,98.4885,99833.0
2021-12-23 11:00:00,101.71,101.78,101.5,101.51,75987.0,98.4691,98.5369,98.2658,98.2755,75987.0
2021-12-23 11:30:00,101.52,101.61,101.24,101.56,67648.0,98.2851,98.3723,98.0141,98.3239,67648.0
2021-12-23 12:00:00,101.55,101.64,101.22,101.35,104392.0,98.3142,98.4013,97.9947,98.1206,104392.0
2021-12-23 12:30:00,101.34,101.48,101.22,101.26,40911.0,98.1109,98.2464,97.9947,98.0334,40911.0
2021-12-23 13:00:00,101.25,101.3,101.07,101.23,39925.0,98.0238,98.0722,97.8495,98.0044,39925.0
2021-12-23 13:30:00,101.22,101.4,101.1,101.38,40368.0,97.9947,98.169,97.8785,98.1496,40368.0
2021-12-23 14:00:00,101.39,101.43,101.25,101.33,36161.0,98.1593,98.198,98.0238,98.1012,36161.0
2021-12-23 14:30:00,101.32,101.56,101.31,101.52,39396.0,98.0915,98.3239,98.0818,98.2851,39396.0
2021-12-23 15:00:00,101.52,101.57,101.44,101.55,48490.0,98.2851,98.3336,98.2077,98.3142,48490.0
2021-12-23 15:30:00,101.57,101.65,101.22,101.26,160986.0,98.3336,98.411,97.9947,98.0334,160986.0
2021-12-27 09:30:00,101.46,102.08,101.37,101.75,56213.0,98.2271,98.8273,98.1399,98.5078,56213.0
2021-12-27 10:00:00,101.78,101.85,101.56,101.68,52769.0,98.5369,98.6046,98.3239,98.44,52769.0
2021-12-27 10:30:00,101.67,101.95,101.56,101.91,32687.0,98.4304,98.7014,98.3239,98.6627,32687.0
2021-12-27 11:00:00,101.9,102.31,101.85,102.13,98145.0,98.653,99.05,98.6046,98.8757,98145.0
2021-12-27 11:30:00,102.09,102.45,102.04,102.45,60487.0,98.837,99.1855,98.7886,99.1855,60487.0
2021-12-27 12:00:00,102.44,102.63,102.44,102.5,37223.0,99.1758,99.3598,99.1758,99.2339,37223.0
2021-12-27 12:30:00,102.5,102.71,102.43,102.55,37862.0,99.2339,99.4372,99.1662,99.2823,37862.0
2021-12-27 13:00:00,102.56,102.66,102.53,102.54,22024.0,99.292,99.3888,99.263,99.2726,22024.0
2021-12-27 13:30:00,102.55,102.74,102.54,102.72,24860.0,99.2823,99.4663,99.2726,99.4469,24860.0
2021-12-27 14:00:00,102.73,102.85,102.59,102.8,47248.0,99.4566,99.5728,99.3211,99.5244,47248.0
2021-12-27 14:30:00,102.8,102.86,102.69,102.84,46751.0,99.5244,99.5824,99.4179,99.5631,46751.0
2021-12-27 15:00:00,102.84,103.0,102.79,102.97,55455.0,99.5631,99.718,99.5147,99.6889,55455.0
2021-12-27 15:30:00,102.98,103.34,102.97,103.34,225535.0,99.6986,100.0472,99.6889,100.0472,225535.0
2021-12-28 09:30:00,103.3,103.88,103.3,103.65,47653.0,100.0084,100.5699,100.0084,100.3473,47653.0
2021-12-28 10:00:00,103.62,104.07,103.61,103.79,38016.0,100.3182,100.7539,100.3086,100.4828,38016.0
2021-12-28 10:30:00,103.79,103.86,103.55,103.59,124138.0,100.4828,100.5506,100.2505,100.2892,124138.0
2021-12-28 11:00:00,103.56,103.78,103.43,103.51,43529.0,100.2601,100.4731,100.1343,100.2117,43529.0
2021-12-28 11:30:00,103.49,103.76,103.49,103.64,44209.0,100.1924,100.4538,100.1924,100.3376,44209.0
2021-12-28 12:00:00,103.64,103.72,103.41,103.5,63500.0,100.3376,100.415,100.1149,100.2021,63500.0
2021-12-28 12:30:00,103.49,103.66,103.44,103.62,56316.0,100.1924,100.357,100.144,100.3182,56316.0
2021-12-28 13:00:00,103.64,103.89,103.56,103.78,42173.0,100.3376,100.5796,100.2601,100.4731,42173.0
2021-12-28 13:30:00,103.77,103.85,103.49,103.67,74013.0,100.4635,100.5409,100.1924,100.3666,74013.0
2021-12-28 14:00:00,103.67,103.87,103.41,103.44,69173.0,100.3666,100.5603,100.1149,100.144,69173.0
2021-12-28 14:30:00,103.43,103.51,103.35,103.44,60106.0,100.1343,100.2117,100.0568,100.144,60106.0
2021-12-28 15:00:00,103.45,103.55,103.35,103.54,71166.0,100.1536,100.2505,100.0568,100.2408,71166.0
2021-12-28 15:30:00,103.53,103.54,103.25,103.37,372259.0,100.2311,100.2408,99.96,100.0762,372259.0
2021-12-29 09:30:00,103.42,104.36,103.42,104.19,104030.0,100.1246,101.0347,100.1246,100.8701,104030.0
2021-12-29 10:00:00,104.17,104.59,104.06,104.4,87875.0,100.8507,101.2573,100.7442,101.0734,87875.0
2021-12-29 10:30:00,104.4,104.58,104.28,104.35,63750.0,101.0734,101.2476,100.9572,101.025,63750.0
2021-12-29 11:00:00,104.35,104.38,104.17,104.25,66414.0,101.025,101.054,100.8507,100.9282,66414.0
2021-12-29 11:30:00,104.25,104.5,104.19,104.32,44277.0,100.9282,101.1702,100.8701,100.9959,44277.0
2021-12-29 12:00:00,104.32,104.44,104.12,104.18,38085.0,100.9959,101.1121,100.8023,100.8604,38085.0
2021-12-29 12:30:00,104.18,104.29,104.16,104.22,33266.0,100.8604,100.9669,100.841,100.8991,33266.0
2021-12-29 13:00:00,104.24,104.35,104.22,104.22,25123.0,100.9185,101.025,100.8991,100.8991,25123.0
2021-12-29 13:30:00,104.23,104.24,104.01,104.07,50480.0,100.9088,100.9185,100.6958,100.7539,50480.0
2021-12-29 14:00:00,104.04,104.17,103.97,104.03,89596.0,100.7248,100.8507,100.6571,100.7152,89596.0
2021-12-29 14:30:00,104.01,104.05,103.94,103.98,43734.0,100.6958,100.7345,100.628,100.6668,43734.0
2021-12-29 15:00:00,103.99,104.47,103.99,104.41,45103.0,100.6764,101.1411,100.6764,101.0831,45103.0
2021-12-29 15:30:00,104.43,104.43,103.97,104.01,311842.0,101.1024,101.1024,100.6571,100.6958,311842.0
2021-12-30 09:30:00,104.23,104.66,103.64,103.78,71207.0,100.9088,101.3251,100.3376,100.4731,71207.0
2021-12-30 10:00:00,103.78,103.89,103.45,103.68,81524.0,100.4731,100.5796,100.1536,100.3763,81524.0
2021-12-30 10:30:00,103.66,103.7,103.29,103.34,92469.0,100.357,100.3957,99.9987,100.0472,92469.0
2021-12-30 11:00:00,103.37,103.6,103.37,103.49,39378.0,100.0762,100.2989,100.0762,100.1924,39378.0
2021-12-30 11:30:00,103.5,103.57,103.25,103.26,36958.0,100.2021,100.2698,99.96,99.9697,36958.0
2021-12-30 12:00:00,103.29,103.3,103.17,103.29,35739.0,99.9987,100.0084,99.8826,99.9987,35739.0
2021-12-30 12:30:00,103.29,103.45,103.27,103.39,30599.0,99.9987,100.1536,99.9794,100.0956,30599.0
2021-12-30 13:00:00,103.41,103.43,103.04,103.19,37221.0,100.1149,100.1343,99.7567,99.9019,37221.0
2021-12-30 13:30:00,103.19,103.26,103.1,103.23,34541.0,99.9019,99.9697,99.8148,99.9407,34541.0
2021-12-30 14:00:00,103.23,103.48,103.23,103.47,29607.0,99.9407,100.1827,99.9407,100.173,29607.0
2021-12-30 14:30:00,103.46,103.5,103.36,103.37,27497.0,100.1633,100.2021,100.0665,100.0762,27497.0
2021-12-30 15:00:00,103.35,103.44,103.27,103.35,38485.0,100.0568,100.144,99.9794,100.0568,38485.0
2021-12-30 15:30:00,103.36,103.38,102.96,103.07,183850.0,100.0665,100.0859,99.6793,99.7858,183850.0
2021-12-31 09:30:00,103.23,103.69,102.94,102.94,46789.0,99.9407,100.386,99.6599,99.6599,46789.0
2021-12-31 10:00:00,102.99,103.36,102.99,103.28,30475.0,99.7083,100.0665,99.7083,99.9891,30475.0
2021-12-31 10:30:00,103.22,103.23,102.94,103.14,45057.0,99.931,99.9407,99.6599,99.8535,45057.0
2021-12-31 11:00:00,103.15,103.27,102.77,102.8,59433.0,99.8632,99.9794,99.4953,99.5244,59433.0
2021-12-31 11:30:00,102.8,102.98,102.74,102.94,38465.0,99.5244,99.6986,99.4663,99.6599,38465.0
2021-12-31 12:00:00,102.94,103.06,102.87,102.9,47856.0,99.6599,99.7761,99.5921,99.6212,47856.0
2021-12-31 12:30:00,102.91,103.09,102.89,103.06,27384.0,99.6309,99.8051,99.6115,99.7761,27384.0
2021-12-31 13:00:00,103.07,103.18,103.06,103.09,32987.0,99.7858,99.8923,99.7761,99.8051,32987.0
2021-12-31 13:30:00,103.1,103.23,103.1,103.21,24713.0,99.8148,99.9407,99.8148,99.9213,24713.0
2021-12-31 14:00:00,103.23,103.37,103.03,103.09,21823.0,99.9407,100.0762,99.747,99.8051,21823.0
2021-12-31 14:30:00,103.1,103.13,102.94,102.97,27348.0,99.8148,99.8438,99.6599,99.6889,27348.0
2021-12-31 15:00:00,102.99,103.24,102.99,103.22,35290.0,99.7083,99.9503,99.7083,99.931,35290.0
2021-12-31 15:30:00,103.23,103.34,102.63,102.67,227701.0,99.9407,100.0472,99.3598,99.3985,227701.0
2022-01-03 09:30:00,102.5,102.78,101.95,102.65,82044.0,99.2339,99.505,98.7014,99.3791,82044.0
2022-01-03 10:00:00,102.62,102.83,102.28,102.62,64395.0,99.3501,99.5534,99.0209,99.3501,64395.0
2022-01-03 10:30:00,102.6,102.64,102.04,102.09,85444.0,99.3307,99.3695,98.7886,98.837,85444.0
2022-01-03 11:00:00,102.1,102.1,101.32,101.59,95299.0,98.8467,98.8467,98.0915,98.3529,95299.0
2022-01-03 11:30:00,101.55,101.77,101.48,101.77,63057.0,98.3142,98.5272,98.2464,98.5272,63057.0
2022-01-03 12:00:00,101.74,102.03,101.72,101.79,103151.0,98.4981,98.7789,98.4788,98.5465,103151.0
2022-01-03 12:30:00,101.79,101.83,101.36,101.53,190935.0,98.5465,98.5853,98.1302,98.2948,190935.0
2022-01-03 13:00:00,101.54,101.75,101.49,101.75,79272.0,98.3045,98.5078,98.2561,98.5078,79272.0
2022-01-03 13:30:00,101.75,101.95,101.58,101.95,64581.0,98.5078,98.7014,98.3432,98.7014,64581.0
2022-01-03 14:00:00,101.93,101.96,101.82,101.9,60972.0,98.6821,98.7111,98.5756,98.653,60972.0
2022-01-03 14:30:00,101.91,102.06,101.83,102.05,81900.0,98.6627,98.8079,98.5853,98.7983,81900.0
2022-01-03 15:00:00,102.05,102.09,101.58,101.71,66605.0,98.7983,98.837,98.3432,98.4691,66605.0
2022-01-03 15:30:00,101.71,102.22,101.63,102.01,290967.0,98.4691,98.9628,98.3916,98.7595,290967.0
2022-01-04 09:30:00,102.24,102.57,101.69,101.73,123285.0,98.9822,99.3017,98.4497,98.4885,123285.0
2022-01-04 10:00:00,101.77,102.1,101.48,101.57,102962.0,98.5272,98.8467,98.2464,98.3336,102962.0
2022-01-04 10:30:00,101.61,102.55,101.6,102.47,126856.0,98.3723,99.2823,98.3626,99.2049,126856.0
2022-01-04 11:00:00,102.46,102.62,102.29,102.59,115150.0,99.1952,99.3501,99.0306,99.3211,115150.0
2022-01-04 11:30:00,102.6,102.6,101.78,101.86,163776.0,99.3307,99.3307,98.5369,98.6143,163776.0
2022-01-04 12:00:00,101.91,102.41,101.82,102.02,165917.0,98.6627,99.1468,98.5756,98.7692,165917.0
2022-01-04 12:30:00,102.04,102.26,102.02,102.1,51391.0,98.7886,99.0016,98.7692,98.8467,51391.0
2022-01-04 13:00:00,102.07,102.27,102.06,102.11,84425.0,98.8176,99.0112,98.8079,98.8563,84425.0
2022-01-04 13:30:00,102.11,102.29,101.89,102.23,115468.0,98.8563,99.0306,98.6434,98.9725,115468.0
2022-01-04 14:00:00,102.23,102.34,101.68,101.92,95369.0,98.9725,99.079,98.44,98.6724,95369.0
2022-01-04 14:30:00,101.94,102.29,101.94,102.09,142992.0,98.6918,99.0306,98.6918,98.837,142992.0
2022-01-04 15:00:00,102.09,102.29,101.99,102.13,154407.0,98.837,99.0306,98.7402,98.8757,154407.0
2022-01-04 15:30:00,102.13,102.48,102.05,102.16,306343.0,98.8757,99.2146,98.7983,98.9048,306343.0
2022-01-05 09:30:00,102.4,103.02,102.22,102.93,155570.0,99.1371,99.7374,98.9628,99.6502,155570.0
2022-01-05 10:00:00,102.84,103.0,102.54,102.97,152905.0,99.5631,99.718,99.2726,99.6889,152905.0
2022-01-05 10:30:00,102.95,103.25,102.61,102.61,132756.0,99.6696,99.96,99.3404,99.3404,132756.0
2022-01-05 11:00:00,102.63,102.84,102.26,102.84,93455.0,99.3598,99.5631,99.0016,99.5631,93455.0
2022-01-05 11:30:00,102.85,103.16,102.78,103.09,65460.0,99.5728,99.8729,99.505,99.8051,65460.0
2022-01-05 12:00:00,103.08,103.66,103.08,103.66,69530.0,99.7954,100.357,99.7954,100.357,69530.0
2022-01-05 12:30:00,103.66,104.05,103.57,103.62,107504.0,100.357,100.7345,100.2698,100.3182,107504.0
2022-01-05 13:00:00,103.64,103.64,103.33,103.41,104825.0,100.3376,100.3376,100.0375,100.1149,104825.0
2022-01-05 13:30:00,103.44,103.63,103.39,103.52,58271.0,100.144,100.3279,100.0956,100.2214,58271.0
2022-01-05 14:00:00,103.52,103.55,103.1,103.41,93052.0,100.2214,100.2505,99.8148,100.1149,93052.0
2022-01-05 14:30:00,103.41,103.46,102.94,103.08,94862.0,100.1149,100.1633,99.6599,99.7954,94862.0
2022-01-05 15:00:00,103.06,103.13,102.8,103.08,98246.0,99.7761,99.8438,99.5244,99.7954,98246.0
2022-01-05 15:30:00,103.07,103.24,102.79,102.86,354831.0,99.7858,99.9503,99.5147,99.5824,354831.0
2022-01-06 09:30:00,104.46,105.28,104.22,104.5,275559.0,101.2276,102.0222,100.995,101.2663,275559.0
2022-01-06 10:00:00,104.5,104.7,104.03,104.21,233490.0,101.2663,101.4601,100.8109,100.9853,233490.0
2022-01-06 10:30:00,104.2,105.01,104.12,104.35,177038.0,100.9756,101.7605,100.8981,101.121,177038.0
2022-01-06 11:00:00,104.4,104.93,104.2,104.85,173657.0,101.1694,101.683,100.9756,101.6055,173657.0
2022-01-06 11:30:00,104.82,105.17,104.56,104.93,116004.0,101.5764,101.9156,101.3245,101.683,116004.0
2022-01-06 12:00:00,104.92,105.01,104.76,104.8,56449.0,101.6733,101.7605,101.5183,101.557,56449.0
2022-01-06 12:30:00,104.79,105.09,104.7,104.72,151149.0,101.5473,101.8381,101.4601,101.4795,151149.0
2022-01-06 13:00:00,104.72,105.01,104.66,104.73,218454.0,101.4795,101.7605,101.4214,101.4892,218454.0
2022-01-06 13:30:00,104.75,104.82,104.55,104.73,176263.0,101.5086,101.5764,101.3148,101.4892,176263.0
2022-01-06 14:00:00,104.72,105.08,104.61,104.69,166300.0,101.4795,101.8284,101.3729,101.4504,166300.0
2022-01-06 14:30:00,104.69,104.82,104.51,104.69,181240.0,101.4504,101.5764,101.276,101.4504,181240.0
2022-01-06 15:00:00,104.72,105.08,104.7,105.07,123015.0,101.4795,101.8284,101.4601,101.8187,123015.0
2022-01-06 15:30:00,105.08,105.41,104.85,105.25,494788.0,101.8284,102.1482,101.6055,101.9931,494788.0
2022-01-07 09:30:00,105.57,105.94,105.14,105.7,140274.0,102.3032,102.6618,101.8865,102.4292,140274.0
2022-01-07 10:00:00,105.68,106.47,105.68,106.36,113735.0,102.4098,103.1754,102.4098,103.0688,113735.0
2022-01-07 10:30:00,106.36,106.83,106.17,106.47,105424.0,103.0688,103.5242,102.8846,103.1754,105424.0
2022-01-07 11:00:00,106.44,106.89,106.35,106.82,293513.0,103.1463,103.5824,103.0591,103.5145,293513.0
2022-01-07 11:30:00,106.81,107.94,106.7,107.94,246845.0,103.5048,104.5999,103.3982,104.5999,246845.0
2022-01-07 12:00:00,107.92,108.16,107.68,108.06,208821.0,104.5805,104.8131,104.3479,104.7162,208821.0
2022-01-07 12:30:00,108.06,108.56,107.93,108.51,338422.0,104.7162,105.2007,104.5902,105.1522,338422.0
2022-01-07 13:00:00,108.51,109.26,108.36,108.77,449842.0,105.1522,105.879,105.0069,105.4042,449842.0
2022-01-07 13:30:00,108.76,109.21,108.71,108.81,228979.0,105.3945,105.8306,105.346,105.4429,228979.0
2022-01-07 14:00:00,108.83,109.15,108.6,108.71,185732.0,105.4623,105.7724,105.2394,105.346,185732.0
2022-01-07 14:30:00,108.7,109.02,108.69,108.86,197213.0,105.3363,105.6464,105.3267,105.4914,197213.0
2022-01-07 15:00:00,108.86,109.23,108.86,109.07,174481.0,105.4914,105.8499,105.4914,105.6949,174481.0
2022-01-07 15:30:00,109.07,109.29,108.9,109.18,849527.0,105.6949,105.9081,105.5302,105.8015,849527.0
2022-01-10 09:30:00,109.68,110.68,109.42,110.08,360212.0,106.286,107.2551,106.0341,106.6736,360212.0
2022-01-10 10:00:00,110.06,110.13,109.3,109.98,387647.0,106.6543,106.7221,105.9178,106.5767,387647.0
2022-01-10 10:30:00,110.0,110.12,108.95,109.14,360270.0,106.5961,106.7124,105.5786,105.7627,360270.0
2022-01-10 11:00:00,109.12,109.38,109.04,109.26,271809.0,105.7434,105.9953,105.6658,105.879,271809.0
2022-01-10 11:30:00,109.24,109.28,108.74,108.79,164418.0,105.8596,105.8984,105.3751,105.4236,164418.0
2022-01-10 12:00:00,108.79,109.06,108.66,109.06,91876.0,105.4236,105.6852,105.2976,105.6852,91876.0
2022-01-10 12:30:00,109.08,109.24,108.95,109.0,269663.0,105.7046,105.8596,105.5786,105.6271,269663.0
2022-01-10 13:00:00,109.02,109.32,108.96,109.1,222653.0,105.6464,105.9372,105.5883,105.724,222653.0
2022-01-10 13:30:00,109.07,109.09,108.62,108.85,90587.0,105.6949,105.7143,105.2588,105.4817,90587.0
2022-01-10 14:00:00,108.84,109.36,108.83,109.26,94817.0,105.472,105.9759,105.4623,105.879,94817.0
2022-01-10 14:30:00,109.27,109.69,109.18,109.64,187115.0,105.8887,106.2957,105.8015,106.2473,187115.0
2022-01-10 15:00:00,109.65,109.75,109.45,109.51,214274.0,106.257,106.3539,106.0631,106.1213,214274.0
2022-01-10 15:30:00,109.52,110.08,109.42,109.97,717162.0,106.131,106.6736,106.0341,106.567,717162.0
2022-01-11 09:30:00,110.37,110.91,108.92,108.92,285315.0,106.9547,107.478,105.5495,105.5495,285315.0
2022-01-11 10:00:00,109.0,109.12,107.93,107.95,223901.0,105.6271,105.7434,104.5902,104.6096,223901.0
2022-01-11 10:30:00,107.97,108.68,107.95,108.36,177250.0,104.6289,105.317,104.6096,105.0069,177250.0
2022-01-11 11:00:00,108.4,108.66,107.78,107.95,126923.0,105.0456,105.2976,104.4448,104.6096,126923.0
2022-01-11 11:30:00,107.94,108.15,107.59,107.65,205608.0,104.5999,104.8034,104.2607,104.3188,205608.0
2022-01-11 12:00:00,107.66,108.09,107.48,107.91,241487.0,104.3285,104.7452,104.1541,104.5708,241487.0
2022-01-11 12:30:00,107.91,108.28,107.56,108.2,91316.0,104.5708,104.9293,104.2316,104.8518,91316.0
2022-01-11 13:00:00,108.18,108.3,107.85,108.25,79313.0,104.8324,104.9487,104.5127,104.9003,79313.0
2022-01-11 13:30:00,108.27,108.44,108.11,108.31,113710.0,104.9197,105.0844,104.7646,104.9584,113710.0
2022-01-11 14:00:00,108.32,108.37,108.01,108.22,99402.0,104.9681,105.0166,104.6677,104.8712,99402.0
2022-01-11 14:30:00,108.22,108.56,108.22,108.55,155871.0,104.8712,105.2007,104.8712,105.191,155871.0
2022-01-11 15:00:00,108.55,108.98,108.55,108.9,448014.0,105.191,105.6077,105.191,105.5302,448014.0
2022-01-11 15:30:00,108.9,109.01,108.32,108.92,667430.0,105.5302,105.6368,104.9681,105.5495,667430.0
2022-01-12 09:30:00,108.33,109.21,108.33,109.09,72770.0,104.9778,105.8306,104.9778,105.7143,72770.0
2022-01-12 10:00:00,109.17,109.21,108.6,109.0,136158.0,105.7918,105.8306,105.2394,105.6271,136158.0
2022-01-12 10:30:00,109.01,109.62,108.73,109.57,108247.0,105.6368,106.2279,105.3654,106.1794,108247.0
2022-01-12 11:00:00,109.57,109.63,109.0,109.15,72473.0,106.1794,106.2376,105.6271,105.7724,72473.0
2022-01-12 11:30:00,109.13,109.24,109.06,109.15,76795.0,105.753,105.8596,105.6852,105.7724,76795.0
2022-01-12 12:00:00,109.12,109.26,109.06,109.11,66160.0,105.7434,105.879,105.6852,105.7337,66160.0
2022-01-12 12:30:00,109.11,109.45,108.98,109.41,119651.0,105.7337,106.0631,105.6077,106.0244,119651.0
2022-01-12 13:00:00,109.42,109.71,109.41,109.5,117081.0,106.0341,106.3151,106.0244,106.1116,117081.0
2022-01-12 13:30:00,109.49,109.59,109.28,109.42,61490.0,106.1019,106.1988,105.8984,106.0341,61490.0
2022-01-12 14:00:00,109.41,109.75,109.33,109.64,68716.0,106.0244,106.3539,105.9469,106.2473,68716.0
2022-01-12 14:30:00,109.65,110.36,109.61,109.93,466474.0,106.257,106.945,106.2182,106.5283,466474.0
2022-01-12 15:00:00,109.92,110.45,109.67,109.75,222923.0,106.5186,107.0322,106.2763,106.3539,222923.0
2022-01-12 15:30:00,109.73,109.93,109.52,109.85,406616.0,106.3345,106.5283,106.131,106.4508,406616.0
2022-01-13 09:30:00,110.01,110.19,109.5,110.0,98460.0,106.6058,106.7802,106.1116,106.5961,98460.0
2022-01-13 10:00:00,109.96,110.43,109.94,110.24,93427.0,106.5574,107.0128,106.538,106.8287,93427.0
2022-01-13 10:30:00,110.27,110.84,110.26,110.56,185865.0,106.8578,107.4101,106.8481,107.1388,185865.0
2022-01-13 11:00:00,110.52,110.62,109.98,110.1,201186.0,107.1,107.1969,106.5767,106.693,201186.0
2022-01-13 11:30:00,110.09,110.09,109.61,109.96,87237.0,106.6833,106.6833,106.2182,106.5574,87237.0
2022-01-13 12:00:00,109.95,110.01,109.53,109.8,115145.0,106.5477,106.6058,106.1407,106.4023,115145.0
2022-01-13 12:30:00,109.77,109.85,109.24,109.35,122546.0,106.3732,106.4508,105.8596,105.9662,122546.0
2022-01-13 13:00:00,109.37,109.52,109.08,109.51,97431.0,105.9856,106.131,105.7046,106.1213,97431.0
2022-01-13 13:30:00,109.49,109.68,109.48,109.67,35028.0,106.1019,106.286,106.0922,106.2763,35028.0
2022-01-13 14:00:00,109.66,109.75,109.54,109.69,34077.0,106.2666,106.3539,106.1504,106.2957,34077.0
2022-01-13 14:30:00,109.66,109.95,109.66,109.86,59713.0,106.2666,106.5477,106.2666,106.4605,59713.0
2022-01-13 15:00:00,109.83,109.84,109.48,109.53,107926.0,106.4314,106.4411,106.0922,106.1407,107926.0
2022-01-13 15:30:00,109.52,109.58,108.96,109.29,441474.0,106.131,106.1891,105.5883,105.9081,441474.0
2022-01-14 09:30:00,109.02,109.67,108.54,109.38,84800.0,105.6464,106.2763,105.1813,105.9953,84800.0
2022-01-14 10:00:00,109.4,109.56,109.19,109.5,53936.0,106.0147,106.1697,105.8112,106.1116,53936.0
2022-01-14 10:30:00,109.5,109.92,109.38,109.9,78019.0,106.1116,106.5186,105.9953,106.4992,78019.0
2022-01-14 11:00:00,109.93,109.94,109.01,109.09,192464.0,106.5283,106.538,105.6368,105.7143,192464.0
2022-01-14 11:30:00,109.11,109.49,108.86,109.32,121425.0,105.7337,106.1019,105.4914,105.9372,121425.0
2022-01-14 12:00:00,109.3,109.46,109.06,109.09,86460.0,105.9178,106.0728,105.6852,105.7143,86460.0
2022-01-14 12:30:00,109.09,109.34,109.08,109.28,112465.0,105.7143,105.9565,105.7046,105.8984,112465.0
2022-01-14 13:00:00,109.26,109.26,108.87,109.13,145104.0,105.879,105.879,105.5011,105.753,145104.0
2022-01-14 13:30:00,109.11,109.25,109.0,109.18,49532.0,105.7337,105.8693,105.6271,105.8015,49532.0
2022-01-14 14:00:00,109.15,109.31,109.02,109.06,100577.0,105.7724,105.9275,105.6464,105.6852,100577.0
2022-01-14 14:30:00,109.08,109.44,109.08,109.34,30978.0,105.7046,106.0535,105.7046,105.9565,30978.0
2022-01-14 15:00:00,109.36,109.49,109.24,109.26,68152.0,105.9759,106.1019,105.8596,105.879,68152.0
2022-01-14 15:30:00,109.26,109.77,109.18,109.75,358961.0,105.879,106.3732,105.8015,106.3539,358961.0
2022-01-18 09:30:00,109.54,109.67,108.65,108.86,169560.0,106.1504,106.2763,105.2879,105.4914,169560.0
2022-01-18 10:00:00,108.88,108.98,108.02,108.68,202274.0,105.5108,105.6077,104.6774,105.317,202274.0
2022-01-18 10:30:00,108.71,108.97,108.48,108.7,91761.0,105.346,105.598,105.1232,105.3363,91761.0
2022-01-18 11:00:00,108.7,109.04,108.68,108.97,121469.0,105.3363,105.6658,105.317,105.598,121469.0
2022-01-18 11:30:00,108.96,109.06,108.61,108.75,147416.0,105.5883,105.6852,105.2491,105.3848,147416.0
2022-01-18 12:00:00,108.7,108.99,108.45,108.99,94702.0,105.3363,105.6174,105.0941,105.6174,94702.0
2022-01-18 12:30:00,108.98,109.18,108.91,109.02,81849.0,105.6077,105.8015,105.5399,105.6464,81849.0
2022-01-18 13:00:00,108.98,109.55,108.96,109.41,73435.0,105.6077,106.16,105.5883,106.0244,73435.0
2022-01-18 13:30:00,109.39,109.65,109.33,109.61,159059.0,106.005,106.257,105.9469,106.2182,159059.0
2022-01-18 14:00:00,109.61,109.75,109.51,109.7,79613.0,106.2182,106.3539,106.1213,106.3054,79613.0
2022-01-18 14:30:00,109.69,109.98,109.69,109.87,119117.0,106.2957,106.5767,106.2957,106.4701,119117.0
2022-01-18 15:00:00,109.89,109.92,109.47,109.78,111663.0,106.4895,106.5186,106.0825,106.3829,111663.0
2022-01-18 15:30:00,109.78,109.98,109.63,109.87,633694.0,106.3829,106.5767,106.2376,106.4701,633694.0
2022-01-19 09:30:00,109.57,109.85,107.7,107.75,228683.0,106.1794,106.4508,104.3673,104.4157,228683.0
2022-01-19 10:00:00,107.79,108.6,107.62,108.13,138347.0,104.4545,105.2394,104.2898,104.784,138347.0
2022-01-19 10:30:00,108.17,109.02,107.99,108.8,97847.0,104.8227,105.6464,104.6483,105.4333,97847.0
2022-01-19 11:00:00,108.78,109.36,108.56,109.23,57033.0,105.4139,105.9759,105.2007,105.8499,57033.0
2022-01-19 11:30:00,109.24,109.24,108.83,109.09,76543.0,105.8596,105.8596,105.4623,105.7143,76543.0
2022-01-19 12:00:00,109.13,109.26,108.67,108.85,46638.0,105.753,105.879,105.3073,105.4817,46638.0
2022-01-19 12:30:00,108.87,108.87,108.56,108.7,107037.0,105.5011,105.5011,105.2007,105.3363,107037.0
2022-01-19 13:00:00,108.68,108.9,108.49,108.51,69496.0,105.317,105.5302,105.1328,105.1522,69496.0
2022-01-19 13:30:00,108.46,108.49,108.05,108.35,56012.0,105.1038,105.1328,104.7065,104.9972,56012.0
2022-01-19 14:00:00,108.36,108.53,108.28,108.45,79940.0,105.0069,105.1716,104.9293,105.0941,79940.0
2022-01-19 14:30:00,108.46,108.49,108.25,108.34,77088.0,105.1038,105.1328,104.9003,104.9875,77088.0
2022-01-19 15:00:00,108.35,108.51,108.23,108.38,105643.0,104.9972,105.1522,104.8809,105.0263,105643.0
2022-01-19 15:30:00,108.34,108.34,107.51,107.63,264217.0,104.9875,104.9875,104.1832,104.2995,264217.0
2022-01-20 09:30:00,107.85,108.9,107.06,108.62,108154.0,104.5127,105.5302,103.7471,105.2588,108154.0
2022-01-20 10:00:00,108.64,108.7,107.85,108.04,101326.0,105.2782,105.3363,104.5127,104.6968,101326.0
2022-01-20 10:30:00,108.07,108.73,108.06,108.34,74325.0,104.7258,105.3654,104.7162,104.9875,74325.0
2022-01-20 11:00:00,108.37,108.77,108.29,108.61,118881.0,105.0166,105.4042,104.939,105.2491,118881.0
2022-01-20 11:30:00,108.6,108.77,108.18,108.28,53129.0,105.2394,105.4042,104.8324,104.9293,53129.0
2022-01-20 12:00:00,108.33,108.33,107.84,108.16,89886.0,104.9778,104.9778,104.503,104.8131,89886.0
2022-01-20 12:30:00,108.13,108.4,108.1,108.3,50175.0,104.784,105.0456,104.7549,104.9487,50175.0
2022-01-20 13:00:00,108.3,108.31,107.88,107.92,97779.0,104.9487,104.9584,104.5417,104.5805,97779.0
2022-01-20 13:30:00,107.91,108.08,107.84,108.01,45126.0,104.5708,104.7355,104.503,104.6677,45126.0
2022-01-20 14:00:00,108.02,108.41,107.9,108.21,213198.0,104.6774,105.0553,104.5611,104.8615,213198.0
2022-01-20 14:30:00,108.23,108.28,107.88,108.04,89959.0,104.8809,104.9293,104.5417,104.6968,89959.0
2022-01-20 15:00:00,108.06,108.19,107.53,107.68,97584.0,104.7162,104.8421,104.2026,104.3479,97584.0
2022-01-20 15:30:00,107.67,107.67,106.9,107.17,309413.0,104.3382,104.3382,103.592,103.8537,309413.0
2022-01-21 09:30:00,107.76,108.72,107.68,108.49,391693.0,104.4254,105.3557,104.3479,105.1328,391693.0
2022-01-21 10:00:00,108.48,108.59,107.57,108.01,230561.0,105.1232,105.2298,104.2413,104.6677,230561.0
2022-01-21 10:30:00,108.01,108.34,107.71,108.23,250520.0,104.6677,104.9875,104.377,104.8809,250520.0
2022-01-21 11:00:00,108.24,108.76,108.16,108.37,111677.0,104.8906,105.3945,104.8131,105.0166,111677.0
2022-01-21 11:30:00,108.38,108.38,108.0,108.19,93439.0,105.0263,105.0263,104.658,104.8421,93439.0
2022-01-21 12:00:00,108.17,108.33,107.84,108.22,90300.0,104.8227,104.9778,104.503,104.8712,90300.0
2022-01-21 12:30:00,108.21,108.24,107.99,108.1,109249.0,104.8615,104.8906,104.6483,104.7549,109249.0
2022-01-21 13:00:00,108.1,108.43,108.06,108.19,95042.0,104.7549,105.0747,104.7162,104.8421,95042.0
2022-01-21 13:30:00,108.19,108.46,108.14,108.14,77872.0,104.8421,105.1038,104.7937,104.7937,77872.0
2022-01-21 14:00:00,108.13,108.6,108.1,108.36,177416.0,104.784,105.2394,104.7549,105.0069,177416.0
2022-01-21 14:30:00,108.34,108.7,108.2,108.27,137347.0,104.9875,105.3363,104.8518,104.9197,137347.0
2022-01-21 15:00:00,108.25,108.53,107.95,108.06,209707.0,104.9003,105.1716,104.6096,104.7162,209707.0
2022-01-21 15:30:00,108.05,108.54,107.86,108.02,539521.0,104.7065,105.1813,104.5223,104.6774,539521.0
2022-01-24 09:30:00,108.38,111.13,108.19,109.71,559360.0,105.0263,107.6912,104.8421,106.3151,559360.0
2022-01-24 10:00:00,109.68,109.68,108.73,109.33,413953.0,106.286,106.286,105.3654,105.9469,413953.0
2022-01-24 10:30:00,109.32,110.54,109.12,109.79,361422.0,105.9372,107.1194,105.7434,106.3926,361422.0
2022-01-24 11:00:00,109.75,110.11,109.46,110.11,133283.0,106.3539,106.7027,106.0728,106.7027,133283.0
2022-01-24 11:30:00,110.07,110.21,109.32,109.45,374844.0,106.664,106.7996,105.9372,106.0631,374844.0
2022-01-24 12:00:00,109.46,109.46,107.67,107.98,779797.0,106.0728,106.0728,104.3382,104.6386,779797.0
2022-01-24 12:30:00,107.96,107.96,107.11,107.45,213863.0,104.6192,104.6192,103.7956,104.125,213863.0
2022-01-24 13:00:00,107.45,107.79,106.86,107.64,245914.0,104.125,104.4545,103.5533,104.3091,245914.0
2022-01-24 13:30:00,107.65,108.05,107.12,108.05,137795.0,104.3188,104.7065,103.8052,104.7065,137795.0
2022-01-24 14:00:00,108.02,108.28,107.28,107.57,161912.0,104.6774,104.9293,103.9603,104.2413,161912.0
2022-01-24 14:30:00,107.56,108.1,107.26,108.07,152263.0,104.2316,104.7549,103.9409,104.7258,152263.0
2022-01-24 15:00:00,108.07,108.65,108.06,108.51,198666.0,104.7258,105.2879,104.7162,105.1522,198666.0
2022-01-24 15:30:00,108.51,110.25,108.38,109.89,427013.0,105.1522,106.8384,105.0263,106.4895,427013.0
2022-01-25 09:30:00,109.65,110.05,107.97,108.34,278111.0,106.257,106.6446,104.6289,104.9875,278111.0
2022-01-25 10:00:00,108.36,108.8,107.7,108.77,129383.0,105.0069,105.4333,104.3673,105.4042,129383.0
2022-01-25 10:30:00,108.79,109.29,108.67,108.99,120251.0,105.4236,105.9081,105.3073,105.6174,120251.0
2022-01-25 11:00:00,109.0,109.25,108.65,109.2,184601.0,105.6271,105.8693,105.2879,105.8209,184601.0
2022-01-25 11:30:00,109.2,109.58,108.93,109.04,69847.0,105.8209,106.1891,105.5592,105.6658,69847.0
2022-01-25 12:00:00,109.01,109.56,108.79,109.48,152499.0,105.6368,106.1697,105.4236,106.0922,152499.0
2022-01-25 12:30:00,109.5,109.5,109.08,109.27,69730.0,106.1116,106.1116,105.7046,105.8887,69730.0
2022-01-25 13:00:00,109.27,109.55,108.95,109.52,87834.0,105.8887,106.16,105.5786,106.131,87834.0
2022-01-25 13:30:00,109.51,110.19,109.4,110.08,121552.0,106.1213,106.7802,106.0147,106.6736,121552.0
2022-01-25 14:00:00,110.06,110.14,109.53,109.8,107595.0,106.6543,106.7318,106.1407,106.4023,107595.0
2022-01-25 14:30:00,109.82,110.42,109.76,110.33,94705.0,106.4217,107.0031,106.3635,106.9159,94705.0
2022-01-25 15:00:00,110.33,110.33,109.8,109.89,176129.0,106.9159,106.9159,106.4023,106.4895,176129.0
2022-01-25 15:30:00,109.89,109.9,109.24,109.3,495368.0,106.4895,106.4992,105.8596,105.9178,495368.0
2022-01-26 09:30:00,111.85,111.85,108.2,108.26,399175.0,108.3889,108.3889,104.8518,104.91,399175.0
2022-01-26 10:00:00,108.35,108.52,106.32,106.32,273710.0,104.9972,105.1619,103.03,103.03,273710.0
2022-01-26 10:30:00,106.34,108.0,105.28,107.62,287288.0,103.0494,104.658,102.0222,104.2898,287288.0
2022-01-26 11:00:00,107.61,107.78,105.97,106.42,154761.0,104.2801,104.4448,102.6908,103.1269,154761.0
2022-01-26 11:30:00,106.49,107.31,106.35,106.63,203129.0,103.1947,103.9894,103.0591,103.3304,203129.0
2022-01-26 12:00:00,106.66,107.31,106.22,107.23,131233.0,103.3595,103.9894,102.9331,103.9118,131233.0
2022-01-26 12:30:00,107.18,107.69,107.01,107.45,129468.0,103.8634,104.3576,103.6986,104.125,129468.0
2022-01-26 13:00:00,107.45,107.88,107.16,107.6,115368.0,104.125,104.5417,103.844,104.2704,115368.0
2022-01-26 13:30:00,107.59,108.24,107.3,108.07,116607.0,104.2607,104.8906,103.9797,104.7258,116607.0
2022-01-26 14:00:00,108.07,108.44,107.3,107.72,181830.0,104.7258,105.0844,103.9797,104.3867,181830.0
2022-01-26 14:30:00,107.72,107.87,107.01,107.62,211283.0,104.3867,104.532,103.6986,104.2898,211283.0
2022-01-26 15:00:00,107.64,107.76,106.43,106.92,156871.0,104.3091,104.4254,103.1366,103.6114,156871.0
2022-01-26 15:30:00,106.86,107.97,106.8,107.66,445658.0,103.5533,104.6289,103.4951,104.3285,445658.0
2022-01-27 09:30:00,108.16,109.56,107.41,109.42,253229.0,104.8131,106.1697,104.0863,106.0341,253229.0
2022-01-27 10:00:00,109.45,110.04,108.85,109.38,157493.0,106.0631,106.6349,105.4817,105.9953,157493.0
2022-01-27 10:30:00,109.32,109.71,108.97,109.47,190288.0,105.9372,106.3151,105.598,106.0825,190288.0
2022-01-27 11:00:00,109.48,109.68,108.65,108.86,95609.0,106.0922,106.286,105.2879,105.4914,95609.0
2022-01-27 11:30:00,108.83,109.47,108.72,109.31,88774.0,105.4623,106.0825,105.3557,105.9275,88774.0
2022-01-27 12:00:00,109.34,109.5,108.82,108.9,71814.0,105.9565,106.1116,105.4526,105.5302,71814.0
2022-01-27 12:30:00,108.95,109.05,108.58,108.7,78046.0,105.5786,105.6755,105.2201,105.3363,78046.0
2022-01-27 13:00:00,108.7,108.83,107.92,108.09,92292.0,105.3363,105.4623,104.5805,104.7452,92292.0
2022-01-27 13:30:00,108.07,108.2,107.4,107.6,96111.0,104.7258,104.8518,104.0766,104.2704,96111.0
2022-01-27 14:00:00,107.64,107.88,107.05,107.21,97108.0,104.3091,104.5417,103.7374,103.8925,97108.0
2022-01-27 14:30:00,107.22,107.6,106.96,107.24,100386.0,103.9021,104.2704,103.6502,103.9215,100386.0
2022-01-27 15:00:00,107.26,107.63,106.97,107.45,123673.0,103.9409,104.2995,103.6599,104.125,123673.0
2022-01-27 15:30:00,107.45,108.19,107.39,107.64,352972.0,104.125,104.8421,104.0669,104.3091,352972.0
2022-01-28 09:30:00,107.95,107.95,106.85,107.0,117067.0,104.6096,104.6096,103.5436,103.689,117067.0
2022-01-28 10:00:00,107.04,107.96,107.04,107.27,139527.0,103.7277,104.6192,103.7277,103.9506,139527.0
2022-01-28 10:30:00,107.31,107.58,106.93,107.5,84660.0,103.9894,104.251,103.6211,104.1735,84660.0
2022-01-28 11:00:00,107.53,107.53,107.08,107.5,62190.0,104.2026,104.2026,103.7665,104.1735,62190.0
2022-01-28 11:30:00,107.51,107.84,107.3,107.65,89035.0,104.1832,104.503,103.9797,104.3188,89035.0
2022-01-28 12:00:00,107.66,108.11,107.61,107.93,66518.0,104.3285,104.7646,104.2801,104.5902,66518.0
2022-01-28 12:30:00,107.93,108.03,107.75,107.95,49645.0,104.5902,104.6871,104.4157,104.6096,49645.0
2022-01-28 13:00:00,107.95,108.29,107.82,107.93,52871.0,104.6096,104.939,104.4836,104.5902,52871.0
2022-01-28 13:30:00,107.92,108.31,107.91,108.03,64799.0,104.5805,104.9584,104.5708,104.6871,64799.0
2022-01-28 14:00:00,107.99,108.21,107.67,107.68,60273.0,104.6483,104.8615,104.3382,104.3479,60273.0
2022-01-28 14:30:00,107.67,108.07,107.56,107.98,130498.0,104.3382,104.7258,104.2316,104.6386,130498.0
2022-01-28 15:00:00,108.0,108.03,107.8,107.9,170020.0,104.658,104.6871,104.4642,104.5611,170020.0
2022-01-28 15:30:00,107.88,108.73,107.69,108.73,622415.0,104.5417,105.3654,104.3576,105.3654,622415.0
2022-01-31 09:30:00,107.86,108.46,107.36,107.57,130484.0,104.5223,105.1038,104.0378,104.2413,130484.0
2022-01-31 10:00:00,107.62,108.06,107.51,107.55,81280.0,104.2898,104.7162,104.1832,104.2219,81280.0
2022-01-31 10:30:00,107.53,107.68,107.1,107.12,147656.0,104.2026,104.3479,103.7859,103.8052,147656.0
2022-01-31 11:00:00,107.14,107.5,106.98,107.26,87008.0,103.8246,104.1735,103.6696,103.9409,87008.0
2022-01-31 11:30:00,107.28,107.51,106.91,107.5,73150.0,103.9603,104.1832,103.6017,104.1735,73150.0
2022-01-31 12:00:00,107.51,107.87,107.29,107.71,71604.0,104.1832,104.532,103.97,104.377,71604.0
2022-01-31 12:30:00,107.69,108.12,107.53,108.06,64574.0,104.3576,104.7743,104.2026,104.7162,64574.0
2022-01-31 13:00:00,108.06,108.38,107.92,108.29,47957.0,104.7162,105.0263,104.5805,104.939,47957.0
2022-01-31 13:30:00,108.29,108.34,107.94,108.06,50124.0,104.939,104.9875,104.5999,104.7162,50124.0
2022-01-31 14:00:00,108.06,108.32,107.93,108.03,90547.0,104.7162,104.9681,104.5902,104.6871,90547.0
2022-01-31 14:30:00,108.01,108.27,107.99,108.12,76719.0,104.6677,104.9197,104.6483,104.7743,76719.0
2022-01-31 15:00:00,108.14,108.23,107.9,108.2,77709.0,104.7937,104.8809,104.5611,104.8518,77709.0
2022-01-31 15:30:00,108.19,108.79,108.09,108.68,341246.0,104.8421,105.4236,104.7452,105.317,341246.0
2022-02-01 09:30:00,108.25,108.25,106.9,107.61,182932.0,104.9003,104.9003,103.592,104.2801,182932.0
2022-02-01 10:00:00,107.59,107.65,106.93,107.12,100884.0,104.2607,104.3188,103.6211,103.8052,100884.0
2022-02-01 10:30:00,107.12,107.69,107.03,107.6,70415.0,103.8052,104.3576,103.718,104.2704,70415.0
2022-02-01 11:00:00,107.61,107.78,106.97,107.0,116009.0,104.2801,104.4448,103.6599,103.689,116009.0
2022-02-01 11:30:00,106.96,106.97,106.64,106.89,84035.0,103.6502,103.6599,103.3401,103.5824,84035.0
2022-02-01 12:00:00,106.86,107.02,106.67,106.88,73401.0,103.5533,103.7083,103.3692,103.5727,73401.0
2022-02-01 12:30:00,106.87,107.13,106.77,106.93,59754.0,103.563,103.8149,103.4661,103.6211,59754.0
2022-02-01 13:00:00,106.93,106.98,106.74,106.78,78291.0,103.6211,103.6696,103.437,103.4758,78291.0
2022-02-01 13:30:00,106.76,107.43,106.72,107.38,63137.0,103.4564,104.1056,103.4176,104.0572,63137.0
2022-02-01 14:00:00,107.37,107.56,107.2,107.53,77196.0,104.0475,104.2316,103.8828,104.2026,77196.0
2022-02-01 14:30:00,107.53,107.65,107.41,107.6,69162.0,104.2026,104.3188,104.0863,104.2704,69162.0
2022-02-01 15:00:00,107.59,108.14,107.58,108.02,112901.0,104.2607,104.7937,104.251,104.6774,112901.0
2022-02-01 15:30:00,108.03,108.24,107.95,108.08,421937.0,104.6871,104.8906,104.6096,104.7355,421937.0
2022-02-02 09:30:00,107.79,109.05,107.71,108.34,112573.0,104.4545,105.6755,104.377,104.9875,112573.0
2022-02-02 10:00:00,108.37,108.97,108.34,108.82,76353.0,105.0166,105.598,104.9875,105.4526,76353.0
2022-02-02 10:30:00,108.79,109.33,108.7,109.28,73212.0,105.4236,105.9469,105.3363,105.8984,73212.0
2022-02-02 11:00:00,109.27,109.67,109.13,109.64,82896.0,105.8887,106.2763,105.753,106.2473,82896.0
2022-02-02 11:30:00,109.65,109.78,109.53,109.62,67376.0,106.257,106.3829,106.1407,106.2279,67376.0
2022-02-02 12:00:00,109.58,109.66,109.25,109.32,81237.0,106.1891,106.2666,105.8693,105.9372,81237.0
2022-02-02 12:30:00,109.3,109.44,108.97,109.01,87856.0,105.9178,106.0535,105.598,105.6368,87856.0
2022-02-02 13:00:00,109.02,109.12,108.86,108.94,62530.0,105.6464,105.7434,105.4914,105.5689,62530.0
2022-02-02 13:30:00,108.94,109.28,108.93,109.2,65779.0,105.5689,105.8984,105.5592,105.8209,65779.0
2022-02-02 14:00:00,109.18,109.19,108.99,109.07,47432.0,105.8015,105.8112,105.6174,105.6949,47432.0
2022-02-02 14:30:00,109.08,109.3,108.99,109.25,56567.0,105.7046,105.9178,105.6174,105.8693,56567.0
2022-02-02 15:00:00,109.25,109.49,109.22,109.27,83905.0,105.8693,106.1019,105.8403,105.8887,83905.0
2022-02-02 15:30:00,109.27,109.63,109.24,109.48,295418.0,105.8887,106.2376,105.8596,106.0922,295418.0
2022-02-03 09:30:00,109.7,110.14,108.76,109.55,130111.0,106.3054,106.7318,105.3945,106.16,130111.0
2022-02-03 10:00:00,109.56,110.01,109.39,109.53,83560.0,106.1697,106.6058,106.005,106.1407,83560.0
2022-02-03 10:30:00,109.5,110.28,109.4,110.02,51194.0,106.1116,106.8675,106.0147,106.6155,51194.0
2022-02-03 11:00:00,110.02,110.44,109.95,110.39,64301.0,106.6155,107.0225,106.5477,106.9741,64301.0
2022-02-03 11:30:00,110.37,110.51,109.83,110.03,153033.0,106.9547,107.0903,106.4314,106.6252,153033.0
2022-02-03 12:00:00,110.05,110.13,109.73,109.93,51989.0,106.6446,106.7221,106.3345,106.5283,51989.0
2022-02-03 12:30:00,109.95,110.45,109.95,110.34,44664.0,106.5477,107.0322,106.5477,106.9256,44664.0
2022-02-03 13:00:00,110.28,110.37,110.06,110.24,59977.0,106.8675,106.9547,106.6543,106.8287,59977.0
2022-02-03 13:30:00,110.26,110.34,110.0,110.09,58524.0,106.8481,106.9256,106.5961,106.6833,58524.0
2022-02-03 14:00:00,110.08,110.13,109.97,110.09,68576.0,106.6736,106.7221,106.567,106.6833,68576.0
2022-02-03 14:30:00,110.04,110.13,109.91,110.08,96720.0,106.6349,106.7221,106.5089,106.6736,96720.0
2022-02-03 15:00:00,110.08,110.11,109.79,110.09,87210.0,106.6736,106.7027,106.3926,106.6833,87210.0
2022-02-03 15:30:00,110.08,110.11,109.64,109.72,268194.0,106.6736,106.7027,106.2473,106.3248,268194.0
2022-02-04 09:30:00,109.49,110.15,109.01,109.66,128360.0,106.1019,106.7415,105.6368,106.2666,128360.0
2022-02-04 10:00:00,109.69,109.75,108.79,108.87,79058.0,106.2957,106.3539,105.4236,105.5011,79058.0
2022-02-04 10:30:00,108.85,109.22,108.49,108.84,104201.0,105.4817,105.8403,105.1328,105.472,104201.0
2022-02-04 11:00:00,108.84,109.27,108.82,109.07,91525.0,105.472,105.8887,105.4526,105.6949,91525.0
2022-02-04 11:30:00,109.11,109.23,108.99,109.11,48908.0,105.7337,105.8499,105.6174,105.7337,48908.0
2022-02-04 12:00:00,109.13,109.24,109.01,109.05,31172.0,105.753,105.8596,105.6368,105.6755,31172.0
2022-02-04 12:30:00,109.05,109.45,109.02,109.41,32426.0,105.6755,106.0631,105.6464,106.0244,32426.0
2022-02-04 13:00:00,109.42,109.66,109.36,109.42,57522.0,106.0341,106.2666,105.9759,106.0341,57522.0
2022-02-04 13:30:00,109.42,109.59,109.34,109.41,47682.0,106.0341,106.1988,105.9565,106.0244,47682.0
2022-02-04 14:00:00,109.4,109.55,109.18,109.33,35363.0,106.0147,106.16,105.8015,105.9469,35363.0
2022-02-04 14:30:00,109.41,109.51,109.3,109.44,59905.0,106.0244,106.1213,105.9178,106.0535,59905.0
2022-02-04 15:00:00,109.42,109.83,109.42,109.61,111212.0,106.0341,106.4314,106.0341,106.2182,111212.0
2022-02-04 15:30:00,109.66,109.87,109.08,109.11,351421.0,106.2666,106.4701,105.7046,105.7337,351421.0
2022-02-07 09:30:00,109.33,109.73,108.13,108.56,96244.0,105.9469,106.3345,104.784,105.2007,96244.0
2022-02-07 10:00:00,108.56,109.3,108.56,109.16,108146.0,105.2007,105.9178,105.2007,105.7821,108146.0
2022-02-07 10:30:00,109.15,109.54,109.14,109.35,70141.0,105.7724,106.1504,105.7627,105.9662,70141.0
2022-02-07 11:00:00,109.36,109.67,109.19,109.61,46976.0,105.9759,106.2763,105.8112,106.2182,46976.0
2022-02-07 11:30:00,109.61,109.74,109.45,109.72,111419.0,106.2182,106.3442,106.0631,106.3248,111419.0
2022-02-07 12:00:00,109.71,109.71,109.08,109.26,48349.0,106.3151,106.3151,105.7046,105.879,48349.0
2022-02-07 12:30:00,109.2,109.35,109.08,109.15,51088.0,105.8209,105.9662,105.7046,105.7724,51088.0
2022-02-07 13:00:00,109.15,109.34,109.11,109.28,59607.0,105.7724,105.9565,105.7337,105.8984,59607.0
2022-02-07 13:30:00,109.28,109.51,109.22,109.37,64635.0,105.8984,106.1213,105.8403,105.9856,64635.0
2022-02-07 14:00:00,109.36,109.48,109.18,109.28,129433.0,105.9759,106.0922,105.8015,105.8984,129433.0
2022-02-07 14:30:00,109.26,109.46,109.2,109.43,78347.0,105.879,106.0728,105.8209,106.0438,78347.0
2022-02-07 15:00:00,109.39,109.41,109.11,109.11,151913.0,106.005,106.0244,105.7337,105.7337,151913.0
2022-02-07 15:30:00,109.12,109.3,108.94,109.1,315312.0,105.7434,105.9178,105.5689,105.724,315312.0
2022-02-08 09:30:00,109.52,109.7,108.48,109.03,100160.0,106.131,106.3054,105.1232,105.6561,100160.0
2022-02-08 10:00:00,109.02,109.15,108.7,108.87,83766.0,105.6464,105.7724,105.3363,105.5011,83766.0
2022-02-08 10:30:00,108.91,109.02,108.64,108.78,67750.0,105.5399,105.6464,105.2782,105.4139,67750.0
2022-02-08 11:00:00,108.71,108.92,108.6,108.64,80101.0,105.346,105.5495,105.2394,105.2782,80101.0
2022-02-08 11:30:00,108.65,109.15,108.61,109.13,83782.0,105.2879,105.7724,105.2491,105.753,83782.0
2022-02-08 12:00:00,109.14,109.3,109.11,109.13,63180.0,105.7627,105.9178,105.7337,105.753,63180.0
2022-02-08 12:30:00,109.13,109.22,108.95,109.19,71652.0,105.753,105.8403,105.5786,105.8112,71652.0
2022-02-08 13:00:00,109.2,109.39,109.16,109.21,55011.0,105.8209,106.005,105.7821,105.8306,55011.0
2022-02-08 13:30:00,109.19,109.48,109.17,109.35,86511.0,105.8112,106.0922,105.7918,105.9662,86511.0
2022-02-08 14:00:00,109.36,109.48,109.05,109.16,52289.0,105.9759,106.0922,105.6755,105.7821,52289.0
2022-02-08 14:30:00,109.14,109.29,108.94,109.13,74104.0,105.7627,105.9081,105.5689,105.753,74104.0
2022-02-08 15:00:00,109.11,109.32,108.94,109.26,118646.0,105.7337,105.9372,105.5689,105.879,118646.0
2022-02-08 15:30:00,109.26,109.44,109.11,109.2,260038.0,105.879,106.0535,105.7337,105.8209,260038.0
2022-02-09 09:30:00,109.0,109.67,108.82,109.49,84931.0,105.6271,106.2763,105.4526,106.1019,84931.0
2022-02-09 10:00:00,109.38,109.52,108.92,108.95,124253.0,105.9953,106.131,105.5495,105.5786,124253.0
2022-02-09 10:30:00,108.86,109.0,108.63,109.0,62004.0,105.4914,105.6271,105.2685,105.6271,62004.0
2022-02-09 11:00:00,108.99,109.06,108.56,108.7,48000.0,105.6174,105.6852,105.2007,105.3363,48000.0
2022-02-09 11:30:00,108.7,108.77,108.39,108.71,54910.0,105.3363,105.4042,105.0359,105.346,54910.0
2022-02-09 12:00:00,108.73,108.9,108.66,108.69,40534.0,105.3654,105.5302,105.2976,105.3267,40534.0
2022-02-09 12:30:00,108.66,108.7,108.45,108.67,62913.0,105.2976,105.3363,105.0941,105.3073,62913.0
2022-02-09 13:00:00,108.67,108.75,108.22,108.39,60597.0,105.3073,105.3848,104.8712,105.0359,60597.0
2022-02-09 13:30:00,108.38,108.7,108.37,108.6,44478.0,105.0263,105.3363,105.0166,105.2394,44478.0
2022-02-09 14:00:00,108.6,108.75,108.55,108.75,43707.0,105.2394,105.3848,105.191,105.3848,43707.0
2022-02-09 14:30:00,108.75,108.81,108.54,108.59,69392.0,105.3848,105.4429,105.1813,105.2298,69392.0
2022-02-09 15:00:00,108.59,108.63,108.38,108.61,83251.0,105.2298,105.2685,105.0263,105.2491,83251.0
2022-02-09 15:30:00,108.61,108.67,108.3,108.42,201215.0,105.2491,105.3073,104.9487,105.065,201215.0
2022-02-10 09:30:00,107.82,108.37,107.33,107.33,93996.0,104.4836,105.0166,104.0087,104.0087,93996.0
2022-02-10 10:00:00,107.33,107.82,107.27,107.28,104689.0,104.0087,104.4836,103.9506,103.9603,104689.0
2022-02-10 10:30:00,107.26,107.53,106.87,106.96,151036.0,103.9409,104.2026,103.563,103.6502,151036.0
2022-02-10 11:00:00,106.97,107.19,106.42,106.58,91312.0,103.6599,103.8731,103.1269,103.282,91312.0
2022-02-10 11:30:00,106.58,106.87,106.45,106.86,126662.0,103.282,103.563,103.156,103.5533,126662.0
2022-02-10 12:00:00,106.83,107.05,106.72,106.78,90186.0,103.5242,103.7374,103.4176,103.4758,90186.0
2022-02-10 12:30:00,106.8,106.96,106.19,106.4,72524.0,103.4951,103.6502,102.904,103.1075,72524.0
2022-02-10 13:00:00,106.42,106.56,106.11,106.32,47206.0,103.1269,103.2626,102.8265,103.03,47206.0
2022-02-10 13:30:00,106.29,106.43,106.07,106.32,119227.0,103.0009,103.1366,102.7877,103.03,119227.0
2022-02-10 14:00:00,106.34,106.54,106.12,106.46,105014.0,103.0494,103.2432,102.8362,103.1657,105014.0
2022-02-10 14:30:00,106.45,106.65,106.21,106.34,92469.0,103.156,103.3498,102.9234,103.0494,92469.0
2022-02-10 15:00:00,106.37,106.77,106.37,106.58,107547.0,103.0784,103.4661,103.0784,103.282,107547.0
2022-02-10 15:30:00,106.56,106.68,106.08,106.52,405274.0,103.2626,103.3789,102.7974,103.2238,405274.0
2022-02-11 09:30:00,106.3,107.31,105.52,107.28,114333.0,103.0106,103.9894,102.2548,103.9603,114333.0
2022-02-11 10:00:00,107.3,107.51,106.97,107.2,93369.0,103.9797,104.1832,103.6599,103.8828,93369.0
2022-02-11 10:30:00,107.26,107.29,106.73,107.01,61553.0,103.9409,103.97,103.4273,103.6986,61553.0
2022-02-11 11:00:00,107.05,107.18,106.52,106.59,60598.0,103.7374,103.8634,103.2238,103.2916,60598.0
2022-02-11 11:30:00,106.57,106.61,106.18,106.35,98227.0,103.2723,103.311,102.8943,103.0591,98227.0
2022-02-11 12:00:00,106.34,106.58,106.31,106.51,54511.0,103.0494,103.282,103.0203,103.2141,54511.0
2022-02-11 12:30:00,106.53,107.12,106.53,107.11,54841.0,103.2335,103.8052,103.2335,103.7956,54841.0
2022-02-11 13:00:00,107.08,107.22,106.79,106.79,37133.0,103.7665,103.9021,103.4855,103.4855,37133.0
2022-02-11 13:30:00,106.76,106.77,106.0,106.25,88111.0,103.4564,103.4661,102.7199,102.9622,88111.0
2022-02-11 14:00:00,106.19,106.75,106.06,106.19,130606.0,102.904,103.4467,102.778,102.904,130606.0
2022-02-11 14:30:00,106.22,106.68,106.18,106.58,69286.0,102.9331,103.3789,102.8943,103.282,69286.0
2022-02-11 15:00:00,106.54,106.78,106.4,106.62,125231.0,103.2432,103.4758,103.1075,103.3207,125231.0
2022-02-11 15:30:00,106.59,106.59,105.91,106.19,403987.0,103.2916,103.2916,102.6327,102.904,403987.0
2022-02-14 09:30:00,105.36,106.08,105.03,105.19,208378.0,102.0997,102.7974,101.7799,101.935,208378.0
2022-02-14 10:00:00,105.17,105.51,104.86,105.0,198777.0,101.9156,102.2451,101.6152,101.7508,198777.0
2022-02-14 10:30:00,104.99,105.11,104.47,104.62,179889.0,101.7412,101.8574,101.2372,101.3826,179889.0
2022-02-14 11:00:00,104.61,104.66,104.11,104.56,126331.0,101.3729,101.4214,100.8884,101.3245,126331.0
2022-02-14 11:30:00,104.53,105.27,104.47,105.23,90292.0,101.2954,102.0125,101.2372,101.9737,90292.0
2022-02-14 12:00:00,105.23,105.62,105.06,105.61,75595.0,101.9737,102.3517,101.809,102.342,75595.0
2022-02-14 12:30:00,105.61,105.93,105.51,105.93,64563.0,102.342,102.6521,102.2451,102.6521,64563.0
2022-02-14 13:00:00,105.93,106.04,105.62,105.72,47948.0,102.6521,102.7587,102.3517,102.4486,47948.0
2022-02-14 13:30:00,105.7,105.7,105.17,105.27,81008.0,102.4292,102.4292,101.9156,102.0125,81008.0
2022-02-14 14:00:00,105.24,105.81,105.14,105.56,105649.0,101.9834,102.5358,101.8865,102.2935,105649.0
2022-02-14 14:30:00,105.52,105.94,105.46,105.84,70346.0,102.2548,102.6618,102.1966,102.5648,70346.0
2022-02-14 15:00:00,105.86,106.02,105.49,105.88,152056.0,102.5842,102.7393,102.2257,102.6036,152056.0
2022-02-14 15:30:00,105.86,106.53,105.86,106.2,382610.0,102.5842,103.2335,102.5842,102.9137,382610.0
2022-02-15 09:30:00,106.71,107.62,106.4,106.53,148196.0,103.4079,104.2898,103.1075,103.2335,148196.0
2022-02-15 10:00:00,106.54,107.12,106.4,106.84,130310.0,103.2432,103.8052,103.1075,103.5339,130310.0
2022-02-15 10:30:00,106.84,106.88,106.63,106.77,98970.0,103.5339,103.5727,103.3304,103.4661,98970.0
2022-02-15 11:00:00,106.77,106.84,106.07,106.13,78781.0,103.4661,103.5339,102.7877,102.8459,78781.0
2022-02-15 11:30:00,106.15,106.46,106.0,106.17,81755.0,102.8653,103.1657,102.7199,102.8846,81755.0
2022-02-15 12:00:00,106.18,106.32,105.99,106.23,83987.0,102.8943,103.03,102.7102,102.9428,83987.0
2022-02-15 12:30:00,106.25,106.31,105.96,106.03,62704.0,102.9622,103.0203,102.6811,102.749,62704.0
2022-02-15 13:00:00,106.04,106.42,106.0,106.42,48391.0,102.7587,103.1269,102.7199,103.1269,48391.0
2022-02-15 13:30:00,106.45,106.5,106.01,106.07,58831.0,103.156,103.2044,102.7296,102.7877,58831.0
2022-02-15 14:00:00,106.05,106.09,105.86,105.99,63829.0,102.7684,102.8071,102.5842,102.7102,63829.0
2022-02-15 14:30:00,105.96,106.0,105.67,105.86,62524.0,102.6811,102.7199,102.4001,102.5842,62524.0
2022-02-15 15:00:00,105.85,106.01,105.75,105.93,123109.0,102.5745,102.7296,102.4776,102.6521,123109.0
2022-02-15 15:30:00,105.91,105.96,105.49,105.79,297641.0,102.6327,102.6811,102.2257,102.5164,297641.0
2022-02-16 09:30:00,105.68,107.99,105.36,106.66,313479.0,102.4098,104.6483,102.0997,103.3595,313479.0
2022-02-16 10:00:00,106.66,106.98,106.52,106.73,104532.0,103.3595,103.6696,103.2238,103.4273,104532.0
2022-02-16 10:30:00,106.72,107.11,106.57,106.63,105529.0,103.4176,103.7956,103.2723,103.3304,105529.0
2022-02-16 11:00:00,106.63,106.95,106.4,106.93,104308.0,103.3304,103.6405,103.1075,103.6211,104308.0
2022-02-16 11:30:00,106.91,106.97,106.53,106.61,86277.0,103.6017,103.6599,103.2335,103.311,86277.0
2022-02-16 12:00:00,106.59,106.77,106.34,106.59,66498.0,103.2916,103.4661,103.0494,103.2916,66498.0
2022-02-16 12:30:00,106.59,106.67,106.44,106.58,55941.0,103.2916,103.3692,103.1463,103.282,55941.0
2022-02-16 13:00:00,106.59,106.77,106.47,106.56,47990.0,103.2916,103.4661,103.1754,103.2626,47990.0
2022-02-16 13:30:00,106.54,106.67,106.41,106.43,54293.0,103.2432,103.3692,103.1172,103.1366,54293.0
2022-02-16 14:00:00,106.46,106.71,106.15,106.24,205600.0,103.1657,103.4079,102.8653,102.9525,205600.0
2022-02-16 14:30:00,106.28,106.47,105.77,105.9,129884.0,102.9912,103.1754,102.497,102.623,129884.0
2022-02-16 15:00:00,105.92,106.16,105.75,106.01,67725.0,102.6424,102.8749,102.4776,102.7296,67725.0
2022-02-16 15:30:00,105.98,106.4,105.9,106.09,276933.0,102.7005,103.1075,102.623,102.8071,276933.0
2022-02-17 09:30:00,105.84,105.84,104.41,104.49,108521.0,102.5648,102.5648,101.1791,101.2566,108521.0
2022-02-17 10:00:00,104.51,105.32,104.51,105.15,73596.0,101.276,102.0609,101.276,101.8962,73596.0
2022-02-17 10:30:00,105.13,105.34,104.69,104.69,99355.0,101.8768,102.0803,101.4504,101.4504,99355.0
2022-02-17 11:00:00,104.73,105.19,104.73,104.94,139379.0,101.4892,101.935,101.4892,101.6927,139379.0
2022-02-17 11:30:00,104.93,105.48,104.83,105.28,82759.0,101.683,102.216,101.5861,102.0222,82759.0
2022-02-17 12:00:00,105.26,105.67,105.22,105.56,70544.0,102.0028,102.4001,101.964,102.2935,70544.0
2022-02-17 12:30:00,105.53,105.66,105.44,105.55,48835.0,102.2644,102.3904,102.1772,102.2838,48835.0
2022-02-17 13:00:00,105.56,105.93,105.45,105.92,70027.0,102.2935,102.6521,102.1869,102.6424,70027.0
2022-02-17 13:30:00,105.91,105.99,105.75,105.87,94064.0,102.6327,102.7102,102.4776,102.5939,94064.0
2022-02-17 14:00:00,105.88,105.9,105.61,105.64,123960.0,102.6036,102.623,102.342,102.371,123960.0
2022-02-17 14:30:00,105.64,105.77,105.45,105.56,79016.0,102.371,102.497,102.1869,102.2935,79016.0
2022-02-17 15:00:00,105.57,105.59,105.2,105.37,115470.0,102.3032,102.3226,101.9447,102.1094,115470.0
2022-02-17 15:30:00,105.37,105.45,104.92,105.24,327377.0,102.1094,102.1869,101.6733,101.9834,327377.0
2022-02-18 09:30:00,105.14,105.8,104.99,105.45,298387.0,101.8865,102.5261,101.7412,102.1869,298387.0
2022-02-18 10:00:00,105.47,105.9,105.35,105.69,78219.0,102.2063,102.623,102.09,102.4195,78219.0
2022-02-18 10:30:00,105.67,105.75,105.35,105.46,99527.0,102.4001,102.4776,102.09,102.1966,99527.0
2022-02-18 11:00:00,105.49,105.56,105.11,105.46,116911.0,102.2257,102.2935,101.8574,102.1966,116911.0
2022-02-18 11:30:00,105.44,105.54,105.31,105.34,109536.0,102.1772,102.2741,102.0513,102.0803,109536.0
2022-02-18 12:00:00,105.37,105.67,105.2,105.51,141386.0,102.1094,102.4001,101.9447,102.2451,141386.0
2022-02-18 12:30:00,105.48,105.63,105.24,105.31,225107.0,102.216,102.3613,101.9834,102.0513,225107.0
2022-02-18 13:00:00,105.29,105.91,105.25,105.71,148655.0,102.0319,102.6327,101.9931,102.4389,148655.0
2022-02-18 13:30:00,105.71,106.13,105.69,106.09,87220.0,102.4389,102.8459,102.4195,102.8071,87220.0
2022-02-18 14:00:00,106.09,106.46,106.01,106.44,76347.0,102.8071,103.1657,102.7296,103.1463,76347.0
2022-02-18 14:30:00,106.45,106.89,106.4,106.75,129449.0,103.156,103.5824,103.1075,103.4467,129449.0
2022-02-18 15:00:00,106.77,106.88,106.44,106.44,177803.0,103.4661,103.5727,103.1463,103.1463,177803.0
2022-02-18 15:30:00,106.42,106.68,106.14,106.41,754312.0,103.1269,103.3789,102.8556,103.1172,754312.0
2022-02-22 09:30:00,106.82,107.69,106.8,107.48,208933.0,103.5145,104.3576,103.4951,104.1541,208933.0
2022-02-22 10:00:00,107.47,107.47,106.86,107.16,120074.0,104.1444,104.1444,103.5533,103.844,120074.0
2022-02-22 10:30:00,107.11,107.26,106.6,106.97,51977.0,103.7956,103.9409,103.3013,103.6599,51977.0
2022-02-22 11:00:00,106.91,107.09,106.67,106.78,148875.0,103.6017,103.7762,103.3692,103.4758,148875.0
2022-02-22 11:30:00,106.75,106.9,106.39,106.88,77202.0,103.4467,103.592,103.0978,103.5727,77202.0
2022-02-22 12:00:00,106.89,107.0,106.42,106.42,36349.0,103.5824,103.689,103.1269,103.1269,36349.0
2022-02-22 12:30:00,106.42,106.49,106.05,106.05,41136.0,103.1269,103.1947,102.7684,102.7684,41136.0
2022-02-22 13:00:00,106.09,106.38,106.0,106.3,34419.0,102.8071,103.0881,102.7199,103.0106,34419.0
2022-02-22 13:30:00,106.3,106.43,106.07,106.16,67649.0,103.0106,103.1366,102.7877,102.8749,67649.0
2022-02-22 14:00:00,106.15,106.15,105.45,105.79,66508.0,102.8653,102.8653,102.1869,102.5164,66508.0
2022-02-22 14:30:00,105.84,106.29,105.67,106.18,47037.0,102.5648,103.0009,102.4001,102.8943,47037.0
2022-02-22 15:00:00,106.18,106.55,106.1,106.53,71668.0,102.8943,103.2529,102.8168,103.2335,71668.0
2022-02-22 15:30:00,106.49,106.65,105.9,106.25,234811.0,103.1947,103.3498,102.623,102.9622,234811.0
2022-02-23 09:30:00,106.65,106.76,105.74,106.45,92921.0,103.3498,103.4564,102.4679,103.156,92921.0
2022-02-23 10:00:00,106.4,106.57,105.73,105.77,75996.0,103.1075,103.2723,102.4583,102.497,75996.0
2022-02-23 10:30:00,105.8,105.89,105.51,105.51,74521.0,102.5261,102.6133,102.2451,102.2451,74521.0
2022-02-23 11:00:00,105.52,105.68,105.29,105.45,63973.0,102.2548,102.4098,102.0319,102.1869,63973.0
2022-02-23 11:30:00,105.45,105.75,105.4,105.6,70269.0,102.1869,102.4776,102.1385,102.3323,70269.0
2022-02-23 12:00:00,105.59,105.9,105.48,105.82,59823.0,102.3226,102.623,102.216,102.5455,59823.0
2022-02-23 12:30:00,105.82,106.0,105.64,105.73,54189.0,102.5455,102.7199,102.371,102.4583,54189.0
2022-02-23 13:00:00,105.71,105.71,105.21,105.42,56371.0,102.4389,102.4389,101.9543,102.1578,56371.0
2022-02-23 13:30:00,105.44,105.7,105.3,105.58,57631.0,102.1772,102.4292,102.0416,102.3129,57631.0
2022-02-23 14:00:00,105.56,105.59,105.24,105.27,73859.0,102.2935,102.3226,101.9834,102.0125,73859.0
2022-02-23 14:30:00,105.26,105.36,104.99,105.12,57730.0,102.0028,102.0997,101.7412,101.8671,57730.0
2022-02-23 15:00:00,105.14,105.19,104.89,105.16,44760.0,101.8865,101.935,101.6442,101.9059,44760.0
2022-02-23 15:30:00,105.15,105.16,104.52,104.63,316366.0,101.8962,101.9059,101.2857,101.3923,316366.0
2022-02-24 09:30:00,103.43,103.92,102.3,102.68,198430.0,100.2294,100.7043,99.1344,99.5026,198430.0
2022-02-24 10:00:00,102.72,102.81,102.28,102.39,199850.0,99.5414,99.6286,99.115,99.2216,199850.0
2022-02-24 10:30:00,102.36,102.76,102.07,102.11,173123.0,99.1925,99.5802,98.9115,98.9503,173123.0
2022-02-24 11:00:00,102.12,102.34,101.53,101.53,123990.0,98.96,99.1732,98.3882,98.3882,123990.0
2022-02-24 11:30:00,101.54,102.17,100.99,102.02,119374.0,98.3979,99.0084,97.8649,98.8631,119374.0
2022-02-24 12:00:00,101.98,102.04,101.22,101.31,79121.0,98.8243,98.8824,98.0878,98.175,79121.0
2022-02-24 12:30:00,101.32,101.78,100.81,101.54,61324.0,98.1847,98.6305,97.6905,98.3979,61324.0
2022-02-24 13:00:00,101.56,101.56,101.24,101.24,70084.0,98.4173,98.4173,98.1072,98.1072,70084.0
2022-02-24 13:30:00,101.22,101.88,101.12,101.55,80889.0,98.0878,98.7274,97.9909,98.4076,80889.0
2022-02-24 14:00:00,101.57,101.76,101.3,101.76,115065.0,98.427,98.6111,98.1653,98.6111,115065.0
2022-02-24 14:30:00,101.74,102.28,101.7,102.2,129036.0,98.5917,99.115,98.553,99.0375,129036.0
2022-02-24 15:00:00,102.22,102.5,101.89,101.94,134570.0,99.0569,99.3282,98.7371,98.7855,134570.0
2022-02-24 15:30:00,101.92,103.11,101.83,102.86,406089.0,98.7662,99.9193,98.6789,99.6771,406089.0
2022-02-25 09:30:00,102.64,104.86,102.64,104.23,145277.0,99.4639,101.6152,99.4639,101.0047,145277.0
2022-02-25 10:00:00,104.21,105.02,104.21,104.88,87626.0,100.9853,101.7702,100.9853,101.6346,87626.0
2022-02-25 10:30:00,104.87,105.15,104.7,104.97,63713.0,101.6249,101.8962,101.4601,101.7218,63713.0
2022-02-25 11:00:00,105.01,106.13,104.89,106.06,92651.0,101.7605,102.8459,101.6442,102.778,92651.0
2022-02-25 11:30:00,106.03,106.37,105.91,106.31,86394.0,102.749,103.0784,102.6327,103.0203,86394.0
2022-02-25 12:00:00,106.33,106.45,106.15,106.42,58582.0,103.0397,103.156,102.8653,103.1269,58582.0
2022-02-25 12:30:00,106.45,106.73,106.38,106.44,96715.0,103.156,103.4273,103.0881,103.1463,96715.0
2022-02-25 13:00:00,106.49,106.86,106.26,106.81,63572.0,103.1947,103.5533,102.9719,103.5048,63572.0
2022-02-25 13:30:00,106.82,107.18,106.64,106.95,58103.0,103.5145,103.8634,103.3401,103.6405,58103.0
2022-02-25 14:00:00,106.93,107.13,106.8,107.01,70939.0,103.6211,103.8149,103.4951,103.6986,70939.0
2022-02-25 14:30:00,106.99,107.03,106.54,106.75,92377.0,103.6793,103.718,103.2432,103.4467,92377.0
2022-02-25 15:00:00,106.71,106.96,106.49,106.81,86843.0,103.4079,103.6502,103.1947,103.5048,86843.0
2022-02-25 15:30:00,106.82,107.31,106.7,107.24,270846.0,103.5145,103.9894,103.3982,103.9215,270846.0
2022-02-28 09:30:00,103.73,106.52,103.73,105.76,226616.0,100.5201,103.2238,100.5201,102.4873,226616.0
2022-02-28 10:00:00,105.7,106.04,105.18,105.28,72859.0,102.4292,102.7587,101.9253,102.0222,72859.0
2022-02-28 10:30:00,105.27,105.75,105.2,105.73,99393.0,102.0125,102.4776,101.9447,102.4583,99393.0
2022-02-28 11:00:00,105.75,106.72,105.73,106.58,74043.0,102.4776,103.4176,102.4583,103.282,74043.0
2022-02-28 11:30:00,106.6,106.65,106.07,106.47,83129.0,103.3013,103.3498,102.7877,103.1754,83129.0
2022-02-28 12:00:00,106.47,106.55,105.74,105.9,64817.0,103.1754,103.2529,102.4679,102.623,64817.0
2022-02-28 12:30:00,105.89,106.05,105.81,105.84,54710.0,102.6133,102.7684,102.5358,102.5648,54710.0
2022-02-28 13:00:00,105.86,106.32,105.83,105.95,45932.0,102.5842,103.03,102.5552,102.6714,45932.0
2022-02-28 13:30:00,105.89,106.09,105.64,105.99,34543.0,102.6133,102.8071,102.371,102.7102,34543.0
2022-02-28 14:00:00,105.99,106.01,105.24,105.26,62828.0,102.7102,102.7296,101.9834,102.0028,62828.0
2022-02-28 14:30:00,105.31,105.62,105.16,105.54,56079.0,102.0513,102.3517,101.9059,102.2741,56079.0
2022-02-28 15:00:00,105.54,105.84,105.33,105.62,65297.0,102.2741,102.5648,102.0706,102.3517,65297.0
2022-02-28 15:30:00,105.58,105.93,105.14,105.81,332476.0,102.3129,102.6521,101.8865,102.5358,332476.0
2022-03-01 09:30:00,105.23,105.87,104.76,105.03,352934.0,101.9737,102.5939,101.5183,101.7799,352934.0
2022-03-01 10:00:00,105.1,105.53,104.85,105.0,216255.0,101.8477,102.2644,101.6055,101.7508,216255.0
2022-03-01 10:30:00,105.03,105.19,104.2,104.68,155401.0,101.7799,101.935,100.9756,101.4407,155401.0
2022-03-01 11:00:00,104.65,104.98,104.4,104.75,109207.0,101.4117,101.7315,101.1694,101.5086,109207.0
2022-03-01 11:30:00,104.75,104.75,103.74,104.0,119005.0,101.5086,101.5086,100.5298,100.7818,119005.0
2022-03-01 12:00:00,103.95,104.0,103.7,103.85,91285.0,100.7333,100.7818,100.4911,100.6364,91285.0
2022-03-01 12:30:00,103.88,104.1,103.73,104.06,55459.0,100.6655,100.8787,100.5201,100.8399,55459.0
2022-03-01 13:00:00,104.05,104.19,103.45,103.53,59631.0,100.8302,100.9659,100.2488,100.3263,59631.0
2022-03-01 13:30:00,103.51,103.62,103.19,103.5,92572.0,100.307,100.4135,99.9969,100.2973,92572.0
2022-03-01 14:00:00,103.49,103.87,103.29,103.87,104207.0,100.2876,100.6558,100.0938,100.6558,104207.0
2022-03-01 14:30:00,103.87,104.06,103.64,103.81,111565.0,100.6558,100.8399,100.4329,100.5977,111565.0
2022-03-01 15:00:00,103.79,104.09,103.52,103.73,105273.0,100.5783,100.869,100.3166,100.5201,105273.0
2022-03-01 15:30:00,103.72,104.08,103.2,103.22,708750.0,100.5105,100.8593,100.0065,100.0259,708750.0
2022-03-02 09:30:00,103.26,104.41,103.25,104.24,133120.0,100.0647,101.1791,100.055,101.0144,133120.0
2022-03-02 10:00:00,104.27,104.94,103.98,104.68,120740.0,101.0434,101.6927,100.7624,101.4407,120740.0
2022-03-02 10:30:00,104.7,105.15,104.52,105.15,87194.0,101.4601,101.8962,101.2857,101.8962,87194.0
2022-03-02 11:00:00,105.2,105.32,104.54,104.71,127460.0,101.9447,102.0609,101.3051,101.4698,127460.0
2022-03-02 11:30:00,104.76,105.14,104.37,104.54,96389.0,101.5183,101.8865,101.1403,101.3051,96389.0
2022-03-02 12:00:00,104.55,104.8,104.28,104.77,56763.0,101.3148,101.557,101.0531,101.528,56763.0
2022-03-02 12:30:00,104.79,105.0,104.65,104.99,66487.0,101.5473,101.7508,101.4117,101.7412,66487.0
2022-03-02 13:00:00,105.0,105.16,104.93,104.99,51308.0,101.7508,101.9059,101.683,101.7412,51308.0
2022-03-02 13:30:00,105.01,105.17,104.96,105.0,43214.0,101.7605,101.9156,101.7121,101.7508,43214.0
2022-03-02 14:00:00,104.99,105.13,104.81,104.93,46037.0,101.7412,101.8768,101.5667,101.683,46037.0
2022-03-02 14:30:00,104.94,105.1,104.65,104.74,52104.0,101.6927,101.8477,101.4117,101.4989,52104.0
2022-03-02 15:00:00,104.73,104.95,104.54,104.94,97438.0,101.4892,101.7024,101.3051,101.6927,97438.0
2022-03-02 15:30:00,104.94,105.15,104.7,104.91,277010.0,101.6927,101.8962,101.4601,101.6636,277010.0
2022-03-03 09:30:00,105.34,106.27,105.22,105.95,78902.0,102.0803,102.9815,101.964,102.6714,78902.0
2022-03-03 10:00:00,106.02,106.12,105.73,105.84,56644.0,102.7393,102.8362,102.4583,102.5648,56644.0
2022-03-03 10:30:00,105.84,105.92,105.19,105.24,57271.0,102.5648,102.6424,101.935,101.9834,57271.0
2022-03-03 11:00:00,105.28,105.32,104.83,105.12,67249.0,102.0222,102.0609,101.5861,101.8671,67249.0
2022-03-03 11:30:00,105.09,105.2,104.96,104.97,89276.0,101.8381,101.9447,101.7121,101.7218,89276.0
2022-03-03 12:00:00,104.95,105.42,104.79,105.19,58249.0,101.7024,102.1578,101.5473,101.935,58249.0
2022-03-03 12:30:00,105.22,105.93,105.22,105.54,57185.0,101.964,102.6521,101.964,102.2741,57185.0
2022-03-03 13:00:00,105.54,105.76,105.4,105.76,33965.0,102.2741,102.4873,102.1385,102.4873,33965.0
2022-03-03 13:30:00,105.77,105.79,105.49,105.51,26563.0,102.497,102.5164,102.2257,102.2451,26563.0
2022-03-03 14:00:00,105.53,105.88,105.53,105.85,37180.0,102.2644,102.6036,102.2644,102.5745,37180.0
2022-03-03 14:30:00,105.86,105.86,105.29,105.34,36933.0,102.5842,102.5842,102.0319,102.0803,36933.0
2022-03-03 15:00:00,105.36,105.56,105.14,105.49,59788.0,102.0997,102.2935,101.8865,102.2257,59788.0
2022-03-03 15:30:00,105.48,105.49,104.92,105.1,258215.0,102.216,102.2257,101.6733,101.8477,258215.0
2022-03-04 09:30:00,104.02,104.54,103.34,104.51,98344.0,100.8012,101.3051,100.1422,101.276,98344.0
2022-03-04 10:00:00,104.55,105.18,104.52,104.94,91962.0,101.3148,101.9253,101.2857,101.6927,91962.0
2022-03-04 10:30:00,104.98,105.85,104.86,105.82,82398.0,101.7315,102.5745,101.6152,102.5455,82398.0
2022-03-04 11:00:00,105.8,106.44,105.77,106.21,79107.0,102.5261,103.1463,102.497,102.9234,79107.0
2022-03-04 11:30:00,106.17,106.47,106.06,106.34,47998.0,102.8846,103.1754,102.778,103.0494,47998.0
2022-03-04 12:00:00,106.32,106.86,106.21,106.83,59982.0,103.03,103.5533,102.9234,103.5242,59982.0
2022-03-04 12:30:00,106.81,107.05,106.78,106.96,34342.0,103.5048,103.7374,103.4758,103.6502,34342.0
2022-03-04 13:00:00,106.98,107.07,106.53,106.58,65590.0,103.6696,103.7568,103.2335,103.282,65590.0
2022-03-04 13:30:00,106.56,106.64,106.38,106.5,44988.0,103.2626,103.3401,103.0881,103.2044,44988.0
2022-03-04 14:00:00,106.51,106.87,106.39,106.76,65879.0,103.2141,103.563,103.0978,103.4564,65879.0
2022-03-04 14:30:00,106.76,106.87,106.18,106.18,55473.0,103.4564,103.563,102.8943,102.8943,55473.0
2022-03-04 15:00:00,106.2,106.58,106.18,106.51,68321.0,102.9137,103.282,102.8943,103.2141,68321.0
2022-03-04 15:30:00,106.51,107.25,106.39,107.18,344235.0,103.2141,103.9312,103.0978,103.8634,344235.0
2022-03-07 09:30:00,106.16,106.26,105.22,106.05,124779.0,102.8749,102.9719,101.964,102.7684,124779.0
2022-03-07 10:00:00,105.97,107.64,105.97,107.58,115787.0,102.6908,104.3091,102.6908,104.251,115787.0
2022-03-07 10:30:00,107.59,108.68,107.24,108.04,175874.0,104.2607,105.317,103.9215,104.6968,175874.0
2022-03-07 11:00:00,108.02,108.44,107.58,108.22,112983.0,104.6774,105.0844,104.251,104.8712,112983.0
2022-03-07 11:30:00,108.2,108.2,107.5,107.6,80758.0,104.8518,104.8518,104.1735,104.2704,80758.0
2022-03-07 12:00:00,107.61,107.93,107.51,107.86,158191.0,104.2801,104.5902,104.1832,104.5223,158191.0
2022-03-07 12:30:00,107.85,108.16,107.55,107.68,225228.0,104.5127,104.8131,104.2219,104.3479,225228.0
2022-03-07 13:00:00,107.69,108.05,107.45,107.66,106546.0,104.3576,104.7065,104.125,104.3285,106546.0
2022-03-07 13:30:00,107.67,108.23,107.55,108.19,101360.0,104.3382,104.8809,104.2219,104.8421,101360.0
2022-03-07 14:00:00,108.18,108.26,107.36,107.45,98517.0,104.8324,104.91,104.0378,104.125,98517.0
2022-03-07 14:30:00,107.4,107.45,106.97,107.19,113822.0,104.0766,104.125,103.6599,103.8731,113822.0
2022-03-07 15:00:00,107.19,107.22,106.59,106.63,132193.0,103.8731,103.9021,103.2916,103.3304,132193.0
2022-03-07 15:30:00,106.61,107.01,106.4,106.5,467211.0,103.311,103.6986,103.1075,103.2044,467211.0
2022-03-08 09:30:00,106.43,108.81,106.39,108.51,206313.0,103.1366,105.4429,103.0978,105.1522,206313.0
2022-03-08 10:00:00,108.53,108.53,107.24,107.28,130207.0,105.1716,105.1716,103.9215,103.9603,130207.0
2022-03-08 10:30:00,107.29,107.48,106.47,106.5,106079.0,103.97,104.1541,103.1754,103.2044,106079.0
2022-03-08 11:00:00,106.47,106.49,104.83,105.34,162118.0,103.1754,103.1947,101.5861,102.0803,162118.0
2022-03-08 11:30:00,105.33,105.71,104.72,105.52,105557.0,102.0706,102.4389,101.4795,102.2548,105557.0
2022-03-08 12:00:00,105.54,106.51,105.37,106.45,75327.0,102.2741,103.2141,102.1094,103.156,75327.0
2022-03-08 12:30:00,106.47,106.86,106.02,106.02,73142.0,103.1754,103.5533,102.7393,102.7393,73142.0
2022-03-08 13:00:00,106.06,106.57,105.77,105.79,132091.0,102.778,103.2723,102.497,102.5164,132091.0
2022-03-08 13:30:00,105.81,105.83,104.58,104.75,83303.0,102.5358,102.5552,101.3438,101.5086,83303.0
2022-03-08 14:00:00,104.68,105.11,104.42,105.08,65409.0,101.4407,101.8574,101.1888,101.8284,65409.0
2022-03-08 14:30:00,105.08,105.39,104.69,105.18,81334.0,101.8284,102.1288,101.4504,101.9253,81334.0
2022-03-08 15:00:00,105.14,105.5,104.47,104.56,123171.0,101.8865,102.2354,101.2372,101.3245,123171.0
2022-03-08 15:30:00,104.56,104.69,103.75,103.75,602450.0,101.3245,101.4504,100.5395,100.5395,602450.0
2022-03-09 09:30:00,104.43,105.61,102.29,102.62,329359.0,101.1985,102.342,99.1247,99.4445,329359.0
2022-03-09 10:00:00,102.67,103.94,102.52,103.93,140066.0,99.4929,100.7236,99.3476,100.714,140066.0
2022-03-09 10:30:00,103.96,104.17,103.61,103.91,99462.0,100.743,100.9465,100.4039,100.6946,99462.0
2022-03-09 11:00:00,103.9,104.66,103.84,104.39,114241.0,100.6849,101.4214,100.6267,101.1597,114241.0
2022-03-09 11:30:00,104.43,104.88,104.42,104.73,72385.0,101.1985,101.6346,101.1888,101.4892,72385.0
2022-03-09 12:00:00,104.73,105.04,104.59,105.01,68032.0,101.4892,101.7896,101.3535,101.7605,68032.0
2022-03-09 12:30:00,105.0,105.1,104.63,105.03,61688.0,101.7508,101.8477,101.3923,101.7799,61688.0
2022-03-09 13:00:00,105.05,105.09,104.68,104.82,59611.0,101.7993,101.8381,101.4407,101.5764,59611.0
2022-03-09 13:30:00,104.8,104.84,104.35,104.39,43211.0,101.557,101.5958,101.121,101.1597,43211.0
2022-03-09 14:00:00,104.41,104.75,104.2,104.29,46982.0,101.1791,101.5086,100.9756,101.0628,46982.0
2022-03-09 14:30:00,104.33,104.55,104.26,104.29,40424.0,101.1016,101.3148,101.0337,101.0628,40424.0
2022-03-09 15:00:00,104.28,104.76,104.27,104.66,68519.0,101.0531,101.5183,101.0434,101.4214,68519.0
2022-03-09 15:30:00,104.7,104.86,103.96,104.15,269825.0,101.4601,101.6152,100.743,100.9271,269825.0
2022-03-10 09:30:00,103.84,105.21,103.47,104.14,126928.0,100.6267,101.9543,100.2682,100.9175,126928.0
2022-03-10 10:00:00,104.07,104.47,103.87,104.0,78648.0,100.8496,101.2372,100.6558,100.7818,78648.0
2022-03-10 10:30:00,104.03,104.6,104.0,104.36,54652.0,100.8109,101.3632,100.7818,101.1306,54652.0
2022-03-10 11:00:00,104.34,104.7,104.19,104.27,63939.0,101.1113,101.4601,100.9659,101.0434,63939.0
2022-03-10 11:30:00,104.27,104.49,103.65,104.49,56944.0,101.0434,101.2566,100.4426,101.2566,56944.0
2022-03-10 12:00:00,104.45,104.72,104.44,104.56,37966.0,101.2179,101.4795,101.2082,101.3245,37966.0
2022-03-10 12:30:00,104.53,104.77,104.36,104.76,63909.0,101.2954,101.528,101.1306,101.5183,63909.0
2022-03-10 13:00:00,104.73,105.09,104.69,104.95,51816.0,101.4892,101.8381,101.4504,101.7024,51816.0
2022-03-10 13:30:00,104.97,105.04,104.3,104.47,57749.0,101.7218,101.7896,101.0725,101.2372,57749.0
2022-03-10 14:00:00,104.52,104.56,103.94,104.32,83458.0,101.2857,101.3245,100.7236,101.0919,83458.0
2022-03-10 14:30:00,104.34,104.56,104.19,104.44,48061.0,101.1113,101.3245,100.9659,101.2082,48061.0
2022-03-10 15:00:00,104.46,104.5,104.04,104.32,42661.0,101.2276,101.2663,100.8205,101.0919,42661.0
2022-03-10 15:30:00,104.33,104.88,104.22,104.67,191687.0,101.1016,101.6346,100.995,101.4311,191687.0
2022-03-11 09:30:00,104.51,106.4,104.48,106.37,76873.0,101.276,103.1075,101.2469,103.0784,76873.0
2022-03-11 10:00:00,106.33,106.44,105.64,106.28,71569.0,103.0397,103.1463,102.371,102.9912,71569.0
2022-03-11 10:30:00,106.26,106.55,106.16,106.35,79110.0,102.9719,103.2529,102.8749,103.0591,79110.0
2022-03-11 11:00:00,106.35,106.75,106.15,106.54,74127.0,103.0591,103.4467,102.8653,103.2432,74127.0
2022-03-11 11:30:00,106.51,106.55,105.76,105.77,43523.0,103.2141,103.2529,102.4873,102.497,43523.0
2022-03-11 12:00:00,105.78,105.89,105.63,105.66,35522.0,102.5067,102.6133,102.3613,102.3904,35522.0
2022-03-11 12:30:00,105.65,105.97,105.56,105.86,38655.0,102.3807,102.6908,102.2935,102.5842,38655.0
2022-03-11 13:00:00,105.82,106.09,105.82,105.95,36629.0,102.5455,102.8071,102.5455,102.6714,36629.0
2022-03-11 13:30:00,106.01,106.06,105.83,105.89,39729.0,102.7296,102.778,102.5552,102.6133,39729.0
2022-03-11 14:00:00,105.89,106.06,105.79,106.05,63638.0,102.6133,102.778,102.5164,102.7684,63638.0
2022-03-11 14:30:00,106.06,106.07,105.64,105.81,33382.0,102.778,102.7877,102.371,102.5358,33382.0
2022-03-11 15:00:00,105.82,105.95,105.65,105.94,29769.0,102.5455,102.6714,102.3807,102.6618,29769.0
2022-03-11 15:30:00,105.9,105.94,105.45,105.56,222819.0,102.623,102.6618,102.1869,102.2935,222819.0
2022-03-14 09:30:00,106.87,107.87,105.87,106.49,109245.0,103.563,104.532,102.5939,103.1947,109245.0
2022-03-14 10:00:00,106.48,106.82,106.25,106.69,72234.0,103.185,103.5145,102.9622,103.3885,72234.0
2022-03-14 10:30:00,106.7,107.81,106.69,107.79,62067.0,103.3982,104.4739,103.3885,104.4545,62067.0
2022-03-14 11:00:00,107.78,107.78,107.27,107.31,61794.0,104.4448,104.4448,103.9506,103.9894,61794.0
2022-03-14 11:30:00,107.32,107.4,106.8,106.81,34431.0,103.9991,104.0766,103.4951,103.5048,34431.0
2022-03-14 12:00:00,106.79,106.89,106.44,106.89,71607.0,103.4855,103.5824,103.1463,103.5824,71607.0
2022-03-14 12:30:00,106.94,107.0,106.47,106.59,45591.0,103.6308,103.689,103.1754,103.2916,45591.0
2022-03-14 13:00:00,106.6,106.7,106.44,106.53,53861.0,103.3013,103.3982,103.1463,103.2335,53861.0
2022-03-14 13:30:00,106.54,106.58,105.96,106.34,70357.0,103.2432,103.282,102.6811,103.0494,70357.0
2022-03-14 14:00:00,106.36,106.48,106.06,106.08,61434.0,103.0688,103.185,102.778,102.7974,61434.0
2022-03-14 14:30:00,106.09,106.12,105.86,105.87,49092.0,102.8071,102.8362,102.5842,102.5939,49092.0
2022-03-14 15:00:00,105.87,105.89,105.72,105.8,98755.0,102.5939,102.6133,102.4486,102.5261,98755.0
2022-03-14 15:30:00,105.79,105.85,105.41,105.68,266488.0,102.5164,102.5745,102.1482,102.4098,266488.0
2022-03-15 09:30:00,106.64,107.03,105.44,106.08,98432.0,103.3401,103.718,102.1772,102.7974,98432.0
2022-03-15 10:00:00,106.07,106.16,105.61,105.98,41730.0,102.7877,102.8749,102.342,102.7005,41730.0
2022-03-15 10:30:00,106.01,106.16,105.49,105.75,62771.0,102.7296,102.8749,102.2257,102.4776,62771.0
2022-03-15 11:00:00,105.75,106.72,105.75,106.7,91878.0,102.4776,103.4176,102.4776,103.3982,91878.0
2022-03-15 11:30:00,106.7,107.12,106.68,107.09,83243.0,103.3982,103.8052,103.3789,103.7762,83243.0
2022-03-15 12:00:00,107.08,107.18,106.51,107.0,45617.0,103.7665,103.8634,103.2141,103.689,45617.0
2022-03-15 12:30:00,107.03,107.15,106.75,106.94,47411.0,103.718,103.8343,103.4467,103.6308,47411.0
2022-03-15 13:00:00,106.96,107.1,106.64,106.76,68327.0,103.6502,103.7859,103.3401,103.4564,68327.0
2022-03-15 13:30:00,106.76,106.95,106.63,106.8,33572.0,103.4564,103.6405,103.3304,103.4951,33572.0
2022-03-15 14:00:00,106.78,106.91,106.36,106.42,32360.0,103.4758,103.6017,103.0688,103.1269,32360.0
2022-03-15 14:30:00,106.43,107.16,106.34,107.15,33077.0,103.1366,103.844,103.0494,103.8343,33077.0
2022-03-15 15:00:00,107.14,107.37,107.09,107.28,49031.0,103.8246,104.0475,103.7762,103.9603,49031.0
2022-03-15 15:30:00,107.28,107.54,107.16,107.37,252654.0,103.9603,104.2122,103.844,104.0475,252654.0
2022-03-16 09:30:00,107.4,107.95,105.86,105.97,150920.0,104.0766,104.6096,102.5842,102.6908,150920.0
2022-03-16 10:00:00,105.92,105.92,104.53,104.94,141798.0,102.6424,102.6424,101.2954,101.6927,141798.0
2022-03-16 10:30:00,104.9,105.03,104.26,104.57,218265.0,101.6539,101.7799,101.0337,101.3341,218265.0
2022-03-16 11:00:00,104.55,104.74,104.01,104.72,98576.0,101.3148,101.4989,100.7915,101.4795,98576.0
2022-03-16 11:30:00,104.73,105.27,104.68,104.92,60341.0,101.4892,102.0125,101.4407,101.6733,60341.0
2022-03-16 12:00:00,104.92,105.28,104.92,105.27,37319.0,101.6733,102.0222,101.6733,102.0125,37319.0
2022-03-16 12:30:00,105.28,105.54,105.24,105.54,58373.0,102.0222,102.2741,101.9834,102.2741,58373.0
2022-03-16 13:00:00,105.58,105.65,105.25,105.44,62858.0,102.3129,102.3807,101.9931,102.1772,62858.0
2022-03-16 13:30:00,105.44,105.55,105.03,105.09,33585.0,102.1772,102.2838,101.7799,101.8381,33585.0
2022-03-16 14:00:00,105.05,105.18,104.47,104.48,112906.0,101.7993,101.9253,101.2372,101.2469,112906.0
2022-03-16 14:30:00,104.43,104.89,104.21,104.61,145109.0,101.1985,101.6442,100.9853,101.3729,145109.0
2022-03-16 15:00:00,104.56,105.4,104.48,105.29,86157.0,101.3245,102.1385,101.2469,102.0319,86157.0
2022-03-16 15:30:00,105.31,106.2,105.1,106.2,375795.0,102.0513,102.9137,101.8477,102.9137,375795.0
2022-03-17 09:30:00,106.22,107.65,105.96,107.31,123310.0,102.9331,104.3188,102.6811,103.9894,123310.0
2022-03-17 10:00:00,107.31,108.53,107.29,107.87,164525.0,103.9894,105.1716,103.97,104.532,164525.0
2022-03-17 10:30:00,107.76,107.93,107.07,107.43,164284.0,104.4254,104.5902,103.7568,104.1056,164284.0
2022-03-17 11:00:00,107.45,108.08,107.4,108.06,141468.0,104.125,104.7355,104.0766,104.7162,141468.0
2022-03-17 11:30:00,108.12,108.54,108.04,108.08,68974.0,104.7743,105.1813,104.6968,104.7355,68974.0
2022-03-17 12:00:00,108.05,109.3,107.95,109.3,57215.0,104.7065,105.9178,104.6096,105.9178,57215.0
2022-03-17 12:30:00,109.3,109.6,109.24,109.5,73537.0,105.9178,106.2085,105.8596,106.1116,73537.0
2022-03-17 13:00:00,109.48,109.73,109.48,109.68,69757.0,106.0922,106.3345,106.0922,106.286,69757.0
2022-03-17 13:30:00,109.64,109.93,109.56,109.87,52271.0,106.2473,106.5283,106.1697,106.4701,52271.0
2022-03-17 14:00:00,109.89,109.94,109.18,109.18,75766.0,106.4895,106.538,105.8015,105.8015,75766.0
2022-03-17 14:30:00,109.2,109.41,109.07,109.32,44930.0,105.8209,106.0244,105.6949,105.9372,44930.0
2022-03-17 15:00:00,109.32,109.32,109.02,109.03,76131.0,105.9372,105.9372,105.6464,105.6561,76131.0
2022-03-17 15:30:00,109.05,109.54,108.95,109.51,272395.0,105.6755,106.1504,105.5786,106.1213,272395.0
2022-03-18 09:30:00,111.08,111.33,109.69,109.98,642911.0,107.6427,107.885,106.2957,106.5767,642911.0
2022-03-18 10:00:00,110.05,110.32,109.15,109.96,118802.0,106.6446,106.9062,105.7724,106.5574,118802.0
2022-03-18 10:30:00,109.9,110.41,109.45,109.94,65915.0,106.4992,106.9934,106.0631,106.538,65915.0
2022-03-18 11:00:00,109.94,110.19,109.55,109.65,65533.0,106.538,106.7802,106.16,106.257,65533.0
2022-03-18 11:30:00,109.67,109.95,109.25,109.63,62151.0,106.2763,106.5477,105.8693,106.2376,62151.0
2022-03-18 12:00:00,109.6,109.69,109.31,109.58,34504.0,106.2085,106.2957,105.9275,106.1891,34504.0
2022-03-18 12:30:00,109.59,109.75,109.56,109.67,28208.0,106.1988,106.3539,106.1697,106.2763,28208.0
2022-03-18 13:00:00,109.69,109.72,109.44,109.63,40448.0,106.2957,106.3248,106.0535,106.2376,40448.0
2022-03-18 13:30:00,109.64,109.81,109.48,109.64,36791.0,106.2473,106.412,106.0922,106.2473,36791.0
2022-03-18 14:00:00,109.7,110.4,109.65,110.22,63058.0,106.3054,106.9837,106.257,106.8093,63058.0
2022-03-18 14:30:00,110.23,110.62,110.18,110.32,84595.0,106.819,107.1969,106.7706,106.9062,84595.0
2022-03-18 15:00:00,110.35,111.05,110.27,110.9,80415.0,106.9353,107.6136,106.8578,107.4683,80415.0
2022-03-18 15:30:00,110.91,111.53,110.87,111.18,463576.0,107.478,108.0788,107.4392,107.7396,463576.0
2022-03-21 09:30:00,111.78,113.54,111.61,112.7,167967.0,108.321,110.0266,108.1563,109.2126,167967.0
2022-03-21 10:00:00,112.68,112.71,111.67,112.0,121900.0,109.1932,109.2223,108.2144,108.5342,121900.0
2022-03-21 10:30:00,112.01,112.18,111.51,111.93,89258.0,108.5439,108.7087,108.0594,108.4664,89258.0
2022-03-21 11:00:00,111.93,112.34,111.58,111.59,49308.0,108.4664,108.8637,108.1272,108.1369,49308.0
2022-03-21 11:30:00,111.63,111.73,111.04,111.19,52030.0,108.1757,108.2726,107.6039,107.7493,52030.0
2022-03-21 12:00:00,111.16,111.43,111.09,111.25,65787.0,107.7202,107.9819,107.6524,107.8074,65787.0
2022-03-21 12:30:00,111.23,111.43,110.91,111.35,165720.0,107.7881,107.9819,107.478,107.9043,165720.0
2022-03-21 13:00:00,111.41,111.41,111.12,111.31,29273.0,107.9625,107.9625,107.6815,107.8656,29273.0
2022-03-21 13:30:00,111.28,111.86,111.28,111.69,28734.0,107.8365,108.3986,107.8365,108.2338,28734.0
2022-03-21 14:00:00,111.71,111.76,111.5,111.61,38626.0,108.2532,108.3017,108.0497,108.1563,38626.0
2022-03-21 14:30:00,111.62,111.98,111.54,111.73,34582.0,108.166,108.5149,108.0885,108.2726,34582.0
2022-03-21 15:00:00,111.73,111.9,111.71,111.76,57945.0,108.2726,108.4373,108.2532,108.3017,57945.0
2022-03-21 15:30:00,111.77,112.2,111.64,112.18,269192.0,108.3113,108.728,108.1854,108.7087,269192.0
2022-03-22 09:30:00,112.87,113.55,112.59,112.6,112017.0,109.3773,110.0363,109.106,109.1157,112017.0
2022-03-22 10:00:00,112.61,113.01,112.19,112.91,95977.0,109.1254,109.513,108.7184,109.4161,95977.0
2022-03-22 10:30:00,112.91,113.09,112.18,112.36,54630.0,109.4161,109.5905,108.7087,108.8831,54630.0
2022-03-22 11:00:00,112.34,112.97,111.82,112.82,118661.0,108.8637,109.4742,108.3598,109.3289,118661.0
2022-03-22 11:30:00,112.84,112.84,112.44,112.74,41631.0,109.3482,109.3482,108.9606,109.2513,41631.0
2022-03-22 12:00:00,112.68,113.32,112.61,113.27,94237.0,109.1932,109.8134,109.1254,109.7649,94237.0
2022-03-22 12:30:00,113.25,113.39,113.1,113.39,112580.0,109.7456,109.8812,109.6002,109.8812,112580.0
2022-03-22 13:00:00,113.38,113.51,113.06,113.11,43267.0,109.8715,109.9975,109.5614,109.6099,43267.0
2022-03-22 13:30:00,113.15,113.18,112.92,112.94,45583.0,109.6486,109.6777,109.4258,109.4451,45583.0
2022-03-22 14:00:00,112.93,112.95,112.41,112.53,53926.0,109.4355,109.4548,108.9315,109.0478,53926.0
2022-03-22 14:30:00,112.52,112.98,112.48,112.85,83595.0,109.0381,109.4839,108.9994,109.3579,83595.0
2022-03-22 15:00:00,112.83,113.21,112.72,113.0,75160.0,109.3385,109.7068,109.232,109.5033,75160.0
2022-03-22 15:30:00,112.99,113.55,112.99,113.35,328552.0,109.4936,110.0363,109.4936,109.8425,328552.0
2022-03-23 09:30:00,113.44,114.04,112.76,113.89,113562.0,109.9297,110.5111,109.2707,110.3657,113562.0
2022-03-23 10:00:00,113.88,114.27,113.61,113.87,53451.0,110.3561,110.734,110.0944,110.3464,53451.0
2022-03-23 10:30:00,113.87,114.08,113.34,113.47,49407.0,110.3464,110.5499,109.8328,109.9587,49407.0
2022-03-23 11:00:00,113.45,114.09,113.3,114.08,59747.0,109.9394,110.5596,109.794,110.5499,59747.0
2022-03-23 11:30:00,114.03,114.09,113.6,113.77,48866.0,110.5014,110.5596,110.0847,110.2495,48866.0
2022-03-23 12:00:00,113.74,113.87,113.66,113.82,68558.0,110.2204,110.3464,110.1429,110.2979,68558.0
2022-03-23 12:30:00,113.79,114.24,113.65,113.84,85522.0,110.2688,110.7049,110.1332,110.3173,85522.0
2022-03-23 13:00:00,113.84,114.29,113.82,114.01,71825.0,110.3173,110.7534,110.2979,110.482,71825.0
2022-03-23 13:30:00,113.95,114.2,113.68,113.73,118022.0,110.4239,110.6662,110.1622,110.2107,118022.0
2022-03-23 14:00:00,113.73,114.32,113.59,114.23,93005.0,110.2107,110.7824,110.075,110.6952,93005.0
2022-03-23 14:30:00,114.26,114.51,114.08,114.4,44815.0,110.7243,110.9666,110.5499,110.86,44815.0
2022-03-23 15:00:00,114.43,114.62,114.19,114.24,70849.0,110.889,111.0732,110.6565,110.7049,70849.0
2022-03-23 15:30:00,114.23,114.42,113.89,113.99,280606.0,110.6952,110.8793,110.3657,110.4627,280606.0
2022-03-24 09:30:00,114.28,114.88,114.28,114.72,78398.0,110.7437,111.3251,110.7437,111.1701,78398.0
2022-03-24 10:00:00,114.67,114.99,114.39,114.68,117852.0,111.1216,111.4317,110.8503,111.1313,117852.0
2022-03-24 10:30:00,114.68,114.79,114.13,114.22,67503.0,111.1313,111.2379,110.5983,110.6855,67503.0
2022-03-24 11:00:00,114.24,114.68,114.24,114.6,140787.0,110.7049,111.1313,110.7049,111.0538,140787.0
2022-03-24 11:30:00,114.63,114.66,114.46,114.48,122116.0,111.0828,111.1119,110.9181,110.9375,122116.0
2022-03-24 12:00:00,114.46,114.54,113.51,113.71,93048.0,110.9181,110.9956,109.9975,110.1913,93048.0
2022-03-24 12:30:00,113.69,113.94,113.69,113.82,40356.0,110.1719,110.4142,110.1719,110.2979,40356.0
2022-03-24 13:00:00,113.84,114.1,113.8,114.08,48289.0,110.3173,110.5692,110.2785,110.5499,48289.0
2022-03-24 13:30:00,114.09,114.13,113.87,114.0,55835.0,110.5596,110.5983,110.3464,110.4723,55835.0
2022-03-24 14:00:00,114.01,114.37,113.99,114.0,59219.0,110.482,110.8309,110.4627,110.4723,59219.0
2022-03-24 14:30:00,114.01,114.04,113.69,113.78,100115.0,110.482,110.5111,110.1719,110.2592,100115.0
2022-03-24 15:00:00,113.77,113.93,113.69,113.82,125320.0,110.2495,110.4045,110.1719,110.2979,125320.0
2022-03-24 15:30:00,113.82,114.18,113.68,114.1,380370.0,110.2979,110.6468,110.1622,110.5692,380370.0
2022-03-25 09:30:00,114.2,115.64,114.14,115.64,120827.0,110.6662,112.0616,110.608,112.0616,120827.0
2022-03-25 10:00:00,115.64,116.1,115.54,115.9,63082.0,112.0616,112.5074,111.9647,112.3135,63082.0
2022-03-25 10:30:00,115.93,116.02,115.6,115.82,59030.0,112.3426,112.4298,112.0228,112.236,59030.0
2022-03-25 11:00:00,115.84,115.89,115.38,115.53,76072.0,112.2554,112.3039,111.8096,111.955,76072.0
2022-03-25 11:30:00,115.54,116.0,115.49,115.88,71797.0,111.9647,112.4105,111.9162,112.2942,71797.0
2022-03-25 12:00:00,115.93,116.27,115.87,116.11,64944.0,112.3426,112.6721,112.2845,112.5171,64944.0
2022-03-25 12:30:00,116.12,116.55,116.09,116.42,103541.0,112.5267,112.9434,112.4977,112.8175,103541.0
2022-03-25 13:00:00,116.39,116.58,115.97,116.13,133474.0,112.7884,112.9725,112.3814,112.5364,133474.0
2022-03-25 13:30:00,116.16,116.17,115.6,115.99,74006.0,112.5655,112.5752,112.0228,112.4008,74006.0
2022-03-25 14:00:00,116.01,116.5,116.01,116.44,46913.0,112.4201,112.895,112.4201,112.8368,46913.0
2022-03-25 14:30:00,116.45,116.5,116.26,116.26,61663.0,112.8465,112.895,112.6624,112.6624,61663.0
2022-03-25 15:00:00,116.21,116.24,115.96,116.05,72413.0,112.614,112.643,112.3717,112.4589,72413.0
2022-03-25 15:30:00,116.05,116.74,116.05,116.67,290454.0,112.4589,113.1276,112.4589,113.0597,290454.0
2022-03-28 09:30:00,117.0,117.0,115.94,116.74,116989.0,113.3795,113.3795,112.3523,113.1276,116989.0
2022-03-28 10:00:00,116.69,117.13,116.54,116.85,36635.0,113.0791,113.5055,112.9337,113.2342,36635.0
2022-03-28 10:30:00,116.91,116.98,116.63,116.8,40350.0,113.2923,113.3601,113.021,113.1857,40350.0
2022-03-28 11:00:00,116.83,117.11,116.66,116.95,60477.0,113.2148,113.4861,113.05,113.3311,60477.0
2022-03-28 11:30:00,116.96,117.21,116.78,116.85,41436.0,113.3407,113.583,113.1663,113.2342,41436.0
2022-03-28 12:00:00,116.85,117.21,116.81,117.12,35525.0,113.2342,113.583,113.1954,113.4958,35525.0
2022-03-28 12:30:00,117.11,117.22,116.99,117.0,42951.0,113.4861,113.5927,113.3698,113.3795,42951.0
2022-03-28 13:00:00,116.98,117.01,116.67,116.71,91786.0,113.3601,113.3892,113.0597,113.0985,91786.0
2022-03-28 13:30:00,116.72,116.79,116.63,116.74,30250.0,113.1082,113.176,113.021,113.1276,30250.0
2022-03-28 14:00:00,116.7,116.79,116.65,116.75,23562.0,113.0888,113.176,113.0403,113.1372,23562.0
2022-03-28 14:30:00,116.77,116.85,116.67,116.7,35732.0,113.1566,113.2342,113.0597,113.0888,35732.0
2022-03-28 15:00:00,116.7,116.81,116.47,116.66,178640.0,113.0888,113.1954,112.8659,113.05,178640.0
2022-03-28 15:30:00,116.65,117.01,116.63,116.88,297444.0,113.0403,113.3892,113.021,113.2632,297444.0
2022-03-29 09:30:00,117.07,117.32,115.59,115.69,109294.0,113.4473,113.6896,112.0131,112.11,109294.0
2022-03-29 10:00:00,115.73,116.02,115.38,115.77,75067.0,112.1488,112.4298,111.8096,112.1876,75067.0
2022-03-29 10:30:00,115.81,116.14,115.66,116.02,54764.0,112.2263,112.5461,112.081,112.4298,54764.0
2022-03-29 11:00:00,116.0,116.1,115.71,115.77,46980.0,112.4105,112.5074,112.1294,112.1876,46980.0
2022-03-29 11:30:00,115.83,115.92,115.71,115.75,25763.0,112.2457,112.3329,112.1294,112.1682,25763.0
2022-03-29 12:00:00,115.75,115.84,115.01,115.23,83759.0,112.1682,112.2554,111.4511,111.6643,83759.0
2022-03-29 12:30:00,115.19,115.47,115.06,115.25,36639.0,111.6255,111.8969,111.4995,111.6837,36639.0
2022-03-29 13:00:00,115.25,115.33,115.05,115.08,34299.0,111.6837,111.7612,111.4899,111.5189,34299.0
2022-03-29 13:30:00,115.08,115.14,114.87,115.05,60449.0,111.5189,111.5771,111.3154,111.4899,60449.0
2022-03-29 14:00:00,115.05,115.34,115.03,115.32,56926.0,111.4899,111.7709,111.4705,111.7515,56926.0
2022-03-29 14:30:00,115.37,115.59,115.32,115.5,51749.0,111.8,112.0131,111.7515,111.9259,51749.0
2022-03-29 15:00:00,115.51,115.75,115.49,115.75,64988.0,111.9356,112.1682,111.9162,112.1682,64988.0
2022-03-29 15:30:00,115.74,116.2,115.7,116.18,217787.0,112.1585,112.6043,112.1197,112.5849,217787.0
2022-03-30 09:30:00,116.4,116.73,115.99,116.18,112929.0,112.7981,113.1179,112.4008,112.5849,112929.0
2022-03-30 10:00:00,116.18,116.33,115.52,115.75,69059.0,112.5849,112.7302,111.9453,112.1682,69059.0
2022-03-30 10:30:00,115.76,116.1,115.6,116.01,96191.0,112.1779,112.5074,112.0228,112.4201,96191.0
2022-03-30 11:00:00,116.01,116.32,115.91,116.05,88329.0,112.4201,112.7206,112.3232,112.4589,88329.0
2022-03-30 11:30:00,116.03,116.52,115.99,116.31,34511.0,112.4395,112.9144,112.4008,112.7109,34511.0
2022-03-30 12:00:00,116.32,116.34,115.95,116.05,25890.0,112.7206,112.7399,112.362,112.4589,25890.0
2022-03-30 12:30:00,116.07,116.33,116.07,116.18,32946.0,112.4783,112.7302,112.4783,112.5849,32946.0
2022-03-30 13:00:00,116.18,116.32,116.03,116.2,32469.0,112.5849,112.7206,112.4395,112.6043,32469.0
2022-03-30 13:30:00,116.21,116.41,116.11,116.37,42933.0,112.614,112.8078,112.5171,112.769,42933.0
2022-03-30 14:00:00,116.37,116.75,116.37,116.71,35418.0,112.769,113.1372,112.769,113.0985,35418.0
2022-03-30 14:30:00,116.7,116.8,116.64,116.7,39184.0,113.0888,113.1857,113.0307,113.0888,39184.0
2022-03-30 15:00:00,116.67,116.74,116.42,116.49,75201.0,113.0597,113.1276,112.8175,112.8853,75201.0
2022-03-30 15:30:00,116.48,117.19,116.4,117.17,200372.0,112.8756,113.5636,112.7981,113.5443,200372.0
2022-03-31 09:30:00,117.02,117.58,116.66,117.39,76157.0,113.3989,113.9416,113.05,113.7574,76157.0
2022-03-31 10:00:00,117.46,117.46,116.44,116.9,49295.0,113.8253,113.8253,112.8368,113.2826,49295.0
2022-03-31 10:30:00,116.9,117.32,116.86,117.23,39823.0,113.2826,113.6896,113.2438,113.6024,39823.0
2022-03-31 11:00:00,117.23,117.28,116.8,117.04,85005.0,113.6024,113.6508,113.1857,113.4183,85005.0
2022-03-31 11:30:00,117.0,117.03,116.64,116.75,197267.0,113.3795,113.4086,113.0307,113.1372,197267.0
2022-03-31 12:00:00,116.76,117.11,116.64,116.71,66511.0,113.1469,113.4861,113.0307,113.0985,66511.0
2022-03-31 12:30:00,116.7,116.98,116.69,116.85,43297.0,113.0888,113.3601,113.0791,113.2342,43297.0
2022-03-31 13:00:00,116.84,116.85,116.27,116.3,63865.0,113.2245,113.2342,112.6721,112.7012,63865.0
2022-03-31 13:30:00,116.26,116.27,115.88,116.09,95459.0,112.6624,112.6721,112.2942,112.4977,95459.0
2022-03-31 14:00:00,116.06,116.08,115.55,115.59,76752.0,112.4686,112.488,111.9744,112.0131,76752.0
2022-03-31 14:30:00,115.59,115.65,115.0,115.32,125475.0,112.0131,112.0713,111.4414,111.7515,125475.0
2022-03-31 15:00:00,115.32,115.32,114.84,114.87,110309.0,111.7515,111.7515,111.2864,111.3154,110309.0
2022-03-31 15:30:00,114.87,114.92,113.96,113.99,660267.0,111.3154,111.3639,110.4336,110.4627,660267.0
2022-04-01 09:30:00,114.14,115.22,113.42,114.73,95482.0,110.608,111.6546,109.9103,111.1798,95482.0
2022-04-01 10:00:00,114.76,115.26,114.47,114.47,80858.0,111.2088,111.6934,110.9278,110.9278,80858.0
2022-04-01 10:30:00,114.45,114.63,114.39,114.42,53753.0,110.9084,111.0828,110.8503,110.8793,53753.0
2022-04-01 11:00:00,114.4,114.89,114.32,114.77,143937.0,110.86,111.3348,110.7824,111.2185,143937.0
2022-04-01 11:30:00,114.75,114.78,114.15,114.42,27114.0,111.1991,111.2282,110.6177,110.8793,27114.0
2022-04-01 12:00:00,114.45,114.45,114.12,114.41,29306.0,110.9084,110.9084,110.5886,110.8697,29306.0
2022-04-01 12:30:00,114.39,114.57,114.32,114.53,31216.0,110.8503,111.0247,110.7824,110.9859,31216.0
2022-04-01 13:00:00,114.54,114.55,114.15,114.34,60461.0,110.9956,111.0053,110.6177,110.8018,60461.0
2022-04-01 13:30:00,114.33,114.65,114.26,114.48,53015.0,110.7921,111.1022,110.7243,110.9375,53015.0
2022-04-01 14:00:00,114.46,115.06,114.4,115.01,68501.0,110.9181,111.4995,110.86,111.4511,68501.0
2022-04-01 14:30:00,115.01,115.33,114.96,115.22,45230.0,111.4511,111.7612,111.4026,111.6546,45230.0
2022-04-01 15:00:00,115.21,115.27,114.79,114.85,64493.0,111.6449,111.703,111.2379,111.296,64493.0
2022-04-01 15:30:00,114.83,115.26,114.5,115.17,243917.0,111.2767,111.6934,110.9569,111.6061,243917.0
2022-04-04 09:30:00,115.0,115.29,113.98,115.09,109717.0,111.4414,111.7224,110.453,111.5286,109717.0
2022-04-04 10:00:00,115.02,115.9,114.93,115.62,89096.0,111.4608,112.3135,111.3736,112.0422,89096.0
2022-04-04 10:30:00,115.66,116.07,115.42,115.5,66707.0,112.081,112.4783,111.8484,111.9259,66707.0
2022-04-04 11:00:00,115.49,115.65,115.01,115.01,102652.0,111.9162,112.0713,111.4511,111.4511,102652.0
2022-04-04 11:30:00,115.03,115.2,114.66,114.77,60197.0,111.4705,111.6352,111.1119,111.2185,60197.0
2022-04-04 12:00:00,114.75,114.86,114.43,114.46,71357.0,111.1991,111.3057,110.889,110.9181,71357.0
2022-04-04 12:30:00,114.43,114.46,114.26,114.26,46851.0,110.889,110.9181,110.7243,110.7243,46851.0
2022-04-04 13:00:00,114.25,114.64,114.17,114.63,57848.0,110.7146,111.0925,110.6371,111.0828,57848.0
2022-04-04 13:30:00,114.69,114.75,114.39,114.53,33028.0,111.141,111.1991,110.8503,110.9859,33028.0
2022-04-04 14:00:00,114.59,114.88,114.56,114.67,31076.0,111.0441,111.3251,111.015,111.1216,31076.0
2022-04-04 14:30:00,114.66,114.85,114.55,114.74,48429.0,111.1119,111.296,111.0053,111.1894,48429.0
2022-04-04 15:00:00,114.72,114.72,114.47,114.49,70502.0,111.1701,111.1701,110.9278,110.9472,70502.0
2022-04-04 15:30:00,114.49,114.5,113.92,114.13,338109.0,110.9472,110.9569,110.3948,110.5983,338109.0
2022-04-05 09:30:00,114.22,115.7,114.22,115.65,205450.0,110.6855,112.1197,110.6855,112.0713,205450.0
2022-04-05 10:00:00,115.72,115.8,114.98,115.29,64971.0,112.1391,112.2166,111.422,111.7224,64971.0
2022-04-05 10:30:00,115.26,115.91,115.12,115.48,57466.0,111.6934,112.3232,111.5577,111.9065,57466.0
2022-04-05 11:00:00,115.5,115.68,115.28,115.57,50325.0,111.9259,112.1004,111.7127,111.9938,50325.0
2022-04-05 11:30:00,115.57,115.78,114.98,114.99,53027.0,111.9938,112.1973,111.422,111.4317,53027.0
2022-04-05 12:00:00,114.98,115.25,114.81,115.04,104314.0,111.422,111.6837,111.2573,111.4802,104314.0
2022-04-05 12:30:00,115.02,115.18,114.73,114.75,38883.0,111.4608,111.6158,111.1798,111.1991,38883.0
2022-04-05 13:00:00,114.73,114.92,114.64,114.71,53053.0,111.1798,111.3639,111.0925,111.1604,53053.0
2022-04-05 13:30:00,114.74,115.0,114.65,114.9,47403.0,111.1894,111.4414,111.1022,111.3445,47403.0
2022-04-05 14:00:00,114.91,114.91,114.33,114.77,110790.0,111.3542,111.3542,110.7921,111.2185,110790.0
2022-04-05 14:30:00,114.78,115.01,114.68,114.69,38056.0,111.2282,111.4511,111.1313,111.141,38056.0
2022-04-05 15:00:00,114.71,114.71,114.34,114.42,45743.0,111.1604,111.1604,110.8018,110.8793,45743.0
2022-04-05 15:30:00,114.4,114.4,113.81,114.24,273412.0,110.86,110.86,110.2882,110.7049,273412.0
2022-04-06 09:30:00,114.24,115.75,114.09,115.72,152481.0,110.7996,112.2642,110.6542,112.2351,152481.0
2022-04-06 10:00:00,115.71,116.03,115.67,115.89,113807.0,112.2254,112.5357,112.1866,112.4,113807.0
2022-04-06 10:30:00,115.9,116.5,115.77,116.29,305017.0,112.4097,112.9916,112.2836,112.7879,305017.0
2022-04-06 11:00:00,116.31,116.75,116.11,116.74,61935.0,112.8073,113.2341,112.6133,113.2244,61935.0
2022-04-06 11:30:00,116.75,116.84,116.29,116.51,36336.0,113.2341,113.3213,112.7879,113.0013,36336.0
2022-04-06 12:00:00,116.51,116.51,115.86,116.22,84747.0,113.0013,113.0013,112.3709,112.72,84747.0
2022-04-06 12:30:00,116.25,116.45,116.05,116.09,70424.0,112.7491,112.9431,112.5551,112.5939,70424.0
2022-04-06 13:00:00,116.08,116.27,115.88,116.06,69060.0,112.5842,112.7685,112.3903,112.5648,69060.0
2022-04-06 13:30:00,116.04,116.17,115.65,115.7,84007.0,112.5454,112.6715,112.1672,112.2157,84007.0
2022-04-06 14:00:00,115.71,115.94,115.35,115.47,116091.0,112.2254,112.4484,111.8762,111.9926,116091.0
2022-04-06 14:30:00,115.48,115.9,115.42,115.88,71169.0,112.0023,112.4097,111.9441,112.3903,71169.0
2022-04-06 15:00:00,115.89,116.18,115.73,115.95,78797.0,112.4,112.6812,112.2448,112.4581,78797.0
2022-04-06 15:30:00,115.95,116.95,115.93,116.87,410603.0,112.4581,113.428,112.4387,113.3504,410603.0
2022-04-07 09:30:00,117.0,117.48,116.48,116.88,138936.0,113.4765,113.9421,112.9722,113.3601,138936.0
2022-04-07 10:00:00,116.94,117.08,115.96,116.09,82080.0,113.4183,113.5541,112.4678,112.5939,82080.0
2022-04-07 10:30:00,116.05,116.37,115.89,115.98,79975.0,112.5551,112.8655,112.4,112.4872,79975.0
2022-04-07 11:00:00,115.98,116.7,115.62,116.55,116734.0,112.4872,113.1856,112.1381,113.0401,116734.0
2022-04-07 11:30:00,116.56,117.81,116.5,117.73,301131.0,113.0498,114.2621,112.9916,114.1845,301131.0
2022-04-07 12:00:00,117.74,118.69,117.69,118.48,239480.0,114.1942,115.1156,114.1457,114.912,239480.0
2022-04-07 12:30:00,118.49,119.23,118.04,118.09,383442.0,114.9217,115.6394,114.4852,114.5337,383442.0
2022-04-07 13:00:00,118.09,119.28,118.07,119.28,226530.0,114.5337,115.6879,114.5143,115.6879,226530.0
2022-04-07 13:30:00,119.29,119.67,119.09,119.62,357820.0,115.6976,116.0661,115.5036,116.0176,357820.0
2022-04-07 14:00:00,119.66,119.95,119.43,119.75,439114.0,116.0564,116.3377,115.8333,116.1437,439114.0
2022-04-07 14:30:00,119.75,120.02,119.21,119.98,314235.0,116.1437,116.4056,115.62,116.3668,314235.0
2022-04-07 15:00:00,119.97,120.09,119.36,119.5,290387.0,116.3571,116.4735,115.7655,115.9012,290387.0
2022-04-07 15:30:00,119.42,119.97,119.3,119.54,661972.0,115.8236,116.3571,115.7073,115.94,661972.0
2022-04-08 09:30:00,119.6,120.17,118.92,119.55,122565.0,115.9982,116.5511,115.3387,115.9497,122565.0
2022-04-08 10:00:00,119.5,119.6,118.02,118.23,155531.0,115.9012,115.9982,114.4658,114.6695,155531.0
2022-04-08 10:30:00,118.23,118.83,118.21,118.82,118238.0,114.6695,115.2514,114.6501,115.2417,118238.0
2022-04-08 11:00:00,118.82,119.11,118.6,119.09,95788.0,115.2417,115.523,115.0283,115.5036,95788.0
2022-04-08 11:30:00,119.12,119.48,118.79,118.97,137772.0,115.5327,115.8818,115.2126,115.3872,137772.0
2022-04-08 12:00:00,118.98,119.03,118.56,118.69,73478.0,115.3969,115.4454,114.9895,115.1156,73478.0
2022-04-08 12:30:00,118.68,118.74,118.05,118.11,94714.0,115.1059,115.1641,114.4949,114.5531,94714.0
2022-04-08 13:00:00,118.12,118.38,118.11,118.23,60025.0,114.5628,114.815,114.5531,114.6695,60025.0
2022-04-08 13:30:00,118.26,118.37,117.96,118.05,65073.0,114.6986,114.8053,114.4076,114.4949,65073.0
2022-04-08 14:00:00,118.05,118.42,118.0,118.11,70269.0,114.4949,114.8538,114.4464,114.5531,70269.0
2022-04-08 14:30:00,118.11,118.43,118.08,118.42,54773.0,114.5531,114.8635,114.524,114.8538,54773.0
2022-04-08 15:00:00,118.43,118.52,118.3,118.44,67671.0,114.8635,114.9507,114.7374,114.8732,67671.0
2022-04-08 15:30:00,118.44,118.56,118.16,118.47,477727.0,114.8732,114.9895,114.6016,114.9023,477727.0
2022-04-11 09:30:00,118.59,119.09,117.79,118.68,144789.0,115.0186,115.5036,114.2427,115.1059,144789.0
2022-04-11 10:00:00,118.68,118.68,117.71,118.25,85507.0,115.1059,115.1059,114.1651,114.6889,85507.0
2022-04-11 10:30:00,118.22,118.79,117.56,118.65,90327.0,114.6598,115.2126,114.0197,115.0768,90327.0
2022-04-11 11:00:00,118.69,118.89,118.25,118.36,89078.0,115.1156,115.3096,114.6889,114.7956,89078.0
2022-04-11 11:30:00,118.34,118.89,118.25,118.46,226998.0,114.7762,115.3096,114.6889,114.8926,226998.0
2022-04-11 12:00:00,118.44,118.79,118.34,118.77,134441.0,114.8732,115.2126,114.7762,115.1932,134441.0
2022-04-11 12:30:00,118.77,118.81,118.28,118.38,100542.0,115.1932,115.232,114.718,114.815,100542.0
2022-04-11 13:00:00,118.31,118.66,117.76,117.89,205628.0,114.7471,115.0865,114.2136,114.3397,205628.0
2022-04-11 13:30:00,117.89,118.44,117.82,118.38,83480.0,114.3397,114.8732,114.2718,114.815,83480.0
2022-04-11 14:00:00,118.35,118.59,118.13,118.35,97592.0,114.7859,115.0186,114.5725,114.7859,97592.0
2022-04-11 14:30:00,118.35,118.89,118.3,118.77,74658.0,114.7859,115.3096,114.7374,115.1932,74658.0
2022-04-11 15:00:00,118.75,118.95,118.56,118.58,161673.0,115.1738,115.3678,114.9895,115.0089,161673.0
2022-04-11 15:30:00,118.59,118.71,118.29,118.5,393191.0,115.0186,115.135,114.7277,114.9314,393191.0
2022-04-12 09:30:00,117.38,117.89,116.85,117.12,205128.0,113.8451,114.3397,113.331,113.5929,205128.0
2022-04-12 10:00:00,117.08,117.2,116.29,116.91,105605.0,113.5541,113.6705,112.7879,113.3892,105605.0
2022-04-12 10:30:00,116.95,117.68,116.77,117.46,62547.0,113.428,114.136,113.2535,113.9227,62547.0
2022-04-12 11:00:00,117.47,117.58,117.22,117.42,59516.0,113.9324,114.0391,113.6899,113.8839,59516.0
2022-04-12 11:30:00,117.42,117.53,116.99,117.31,64563.0,113.8839,113.9906,113.4668,113.7772,64563.0
2022-04-12 12:00:00,117.29,117.32,116.79,116.81,75580.0,113.7578,113.7869,113.2728,113.2922,75580.0
2022-04-12 12:30:00,116.79,116.81,116.17,116.66,83731.0,113.2728,113.2922,112.6715,113.1468,83731.0
2022-04-12 13:00:00,116.7,116.91,116.41,116.73,83044.0,113.1856,113.3892,112.9043,113.2147,83044.0
2022-04-12 13:30:00,116.69,116.75,116.19,116.22,76659.0,113.1759,113.2341,112.6909,112.72,76659.0
2022-04-12 14:00:00,116.22,116.49,116.12,116.38,88864.0,112.72,112.9819,112.623,112.8752,88864.0
2022-04-12 14:30:00,116.36,116.37,115.94,115.97,85226.0,112.8558,112.8655,112.4484,112.4775,85226.0
2022-04-12 15:00:00,115.98,116.06,115.14,115.19,121720.0,112.4872,112.5648,111.6725,111.721,121720.0
2022-04-12 15:30:00,115.18,115.41,114.98,115.3,377286.0,111.7113,111.9344,111.5174,111.8277,377286.0
2022-04-13 09:30:00,115.01,115.61,114.33,114.34,132285.0,111.5465,112.1284,110.8869,110.8966,132285.0
2022-04-13 10:00:00,114.36,114.47,114.01,114.07,90525.0,110.916,111.0227,110.5766,110.6348,90525.0
2022-04-13 10:30:00,114.06,114.14,113.59,113.8,87891.0,110.6251,110.7027,110.1692,110.3729,87891.0
2022-04-13 11:00:00,113.78,113.89,113.41,113.67,95752.0,110.3535,110.4602,109.9946,110.2468,95752.0
2022-04-13 11:30:00,113.67,113.94,113.58,113.65,93725.0,110.2468,110.5087,110.1595,110.2274,93725.0
2022-04-13 12:00:00,113.59,113.8,113.43,113.45,95350.0,110.1692,110.3729,110.014,110.0334,95350.0
2022-04-13 12:30:00,113.43,113.82,113.37,113.62,62485.0,110.014,110.3923,109.9558,110.1983,62485.0
2022-04-13 13:00:00,113.62,113.92,113.59,113.82,68847.0,110.1983,110.4893,110.1692,110.3923,68847.0
2022-04-13 13:30:00,113.78,113.84,113.52,113.67,91337.0,110.3535,110.4117,110.1013,110.2468,91337.0
2022-04-13 14:00:00,113.67,113.77,113.54,113.63,63371.0,110.2468,110.3438,110.1207,110.208,63371.0
2022-04-13 14:30:00,113.61,113.93,113.57,113.79,62195.0,110.1886,110.499,110.1498,110.3632,62195.0
2022-04-13 15:00:00,113.8,113.91,113.71,113.82,85368.0,110.3729,110.4796,110.2856,110.3923,85368.0
2022-04-13 15:30:00,113.82,114.06,113.68,113.92,326367.0,110.3923,110.6251,110.2565,110.4893,326367.0
2022-04-14 09:30:00,112.28,113.06,110.96,111.91,555650.0,108.8987,109.6552,107.6184,108.5398,555650.0
2022-04-14 10:00:00,111.76,112.79,111.72,112.33,176614.0,108.3943,109.3933,108.3555,108.9472,176614.0
2022-04-14 10:30:00,112.34,113.18,111.83,112.58,180579.0,108.9569,109.7716,108.4622,109.1896,180579.0
2022-04-14 11:00:00,112.64,113.28,112.24,112.49,138066.0,109.2478,109.8686,108.8599,109.1023,138066.0
2022-04-14 11:30:00,112.49,112.56,110.88,111.37,171987.0,109.1023,109.1702,107.5408,108.0161,171987.0
2022-04-14 12:00:00,111.37,111.37,110.87,111.04,137770.0,108.0161,108.0161,107.5311,107.696,137770.0
2022-04-14 12:30:00,111.08,111.35,111.04,111.07,61172.0,107.7348,107.9967,107.696,107.7251,61172.0
2022-04-14 13:00:00,111.05,111.45,111.0,111.41,62261.0,107.7057,108.0937,107.6572,108.0549,62261.0
2022-04-14 13:30:00,111.43,112.45,111.4,112.45,72047.0,108.0743,109.0635,108.0452,109.0635,72047.0
2022-04-14 14:00:00,112.41,112.42,111.78,112.12,68474.0,109.0248,109.0345,108.4137,108.7435,68474.0
2022-04-14 14:30:00,112.12,112.35,111.92,112.04,160842.0,108.7435,108.9666,108.5495,108.6659,160842.0
2022-04-14 15:00:00,112.03,112.25,111.82,112.12,143174.0,108.6562,108.8696,108.4525,108.7435,143174.0
2022-04-14 15:30:00,112.13,112.31,111.7,112.0,548010.0,108.7532,108.9278,108.3361,108.6271,548010.0
2022-04-18 09:30:00,109.59,110.77,108.9,110.07,254579.0,106.2897,107.4341,105.6205,106.7552,254579.0
2022-04-18 10:00:00,110.06,110.13,109.09,109.15,164565.0,106.7455,106.8134,105.8047,105.8629,164565.0
2022-04-18 10:30:00,109.14,110.02,109.1,110.02,68358.0,105.8532,106.7067,105.8144,106.7067,68358.0
2022-04-18 11:00:00,110.02,110.17,109.2,109.41,91738.0,106.7067,106.8522,105.9114,106.1151,91738.0
2022-04-18 11:30:00,109.4,109.66,109.36,109.56,73291.0,106.1054,106.3576,106.0666,106.2606,73291.0
2022-04-18 12:00:00,109.54,109.81,109.53,109.77,45161.0,106.2412,106.5031,106.2315,106.4643,45161.0
2022-04-18 12:30:00,109.82,109.9,109.5,109.54,47456.0,106.5128,106.5903,106.2024,106.2412,47456.0
2022-04-18 13:00:00,109.51,109.72,109.42,109.65,43094.0,106.2121,106.4158,106.1248,106.3479,43094.0
2022-04-18 13:30:00,109.66,109.92,109.58,109.73,53875.0,106.3576,106.6097,106.28,106.4255,53875.0
2022-04-18 14:00:00,109.73,109.9,109.43,109.5,46263.0,106.4255,106.5903,106.1345,106.2024,46263.0
2022-04-18 14:30:00,109.5,109.7,109.48,109.53,48884.0,106.2024,106.3964,106.183,106.2315,48884.0
2022-04-18 15:00:00,109.54,109.72,109.42,109.53,71174.0,106.2412,106.4158,106.1248,106.2315,71174.0
2022-04-18 15:30:00,109.52,109.69,109.27,109.64,275820.0,106.2218,106.3867,105.9793,106.3382,275820.0
2022-04-19 09:30:00,109.56,110.85,108.89,110.85,219618.0,106.2606,107.5117,105.6108,107.5117,219618.0
2022-04-19 10:00:00,110.85,111.21,110.58,111.15,191440.0,107.5117,107.8609,107.2499,107.8027,191440.0
2022-04-19 10:30:00,111.19,111.2,110.47,110.5,62253.0,107.8415,107.8512,107.1432,107.1723,62253.0
2022-04-19 11:00:00,110.52,110.93,110.42,110.78,73686.0,107.1917,107.5893,107.0947,107.4438,73686.0
2022-04-19 11:30:00,110.79,110.96,110.59,110.89,68513.0,107.4535,107.6184,107.2596,107.5505,68513.0
2022-04-19 12:00:00,110.9,111.16,110.87,110.99,59044.0,107.5602,107.8124,107.5311,107.6475,59044.0
2022-04-19 12:30:00,110.98,110.99,110.6,110.61,55213.0,107.6378,107.6475,107.2693,107.279,55213.0
2022-04-19 13:00:00,110.6,110.66,110.45,110.5,72789.0,107.2693,107.3275,107.1238,107.1723,72789.0
2022-04-19 13:30:00,110.48,110.89,110.47,110.67,94220.0,107.1529,107.5505,107.1432,107.3372,94220.0
2022-04-19 14:00:00,110.65,110.7,110.25,110.69,60162.0,107.3178,107.3662,106.9298,107.3566,60162.0
2022-04-19 14:30:00,110.65,111.01,110.62,110.88,68198.0,107.3178,107.6669,107.2887,107.5408,68198.0
2022-04-19 15:00:00,110.87,111.27,110.87,111.16,81968.0,107.5311,107.9191,107.5311,107.8124,81968.0
2022-04-19 15:30:00,111.15,111.45,111.1,111.15,299340.0,107.8027,108.0937,107.7542,107.8027,299340.0
2022-04-20 09:30:00,111.64,112.35,111.38,111.96,83107.0,108.2779,108.9666,108.0258,108.5883,83107.0
2022-04-20 10:00:00,112.03,112.15,111.65,112.03,53384.0,108.6562,108.7726,108.2876,108.6562,53384.0
2022-04-20 10:30:00,112.0,112.28,111.87,111.94,55900.0,108.6271,108.8987,108.501,108.5689,55900.0
2022-04-20 11:00:00,111.94,112.13,111.5,111.93,75201.0,108.5689,108.7532,108.1422,108.5592,75201.0
2022-04-20 11:30:00,111.89,112.29,111.86,112.21,55027.0,108.5204,108.9084,108.4913,108.8308,55027.0
2022-04-20 12:00:00,112.17,112.17,111.81,111.81,46202.0,108.792,108.792,108.4428,108.4428,46202.0
2022-04-20 12:30:00,111.81,112.22,111.81,112.2,38835.0,108.4428,108.8405,108.4428,108.8211,38835.0
2022-04-20 13:00:00,112.19,112.31,112.1,112.25,61081.0,108.8114,108.9278,108.7241,108.8696,61081.0
2022-04-20 13:30:00,112.26,112.74,112.21,112.73,35352.0,108.8793,109.3448,108.8308,109.3351,35352.0
2022-04-20 14:00:00,112.73,112.86,112.6,112.65,54173.0,109.3351,109.4612,109.209,109.2575,54173.0
2022-04-20 14:30:00,112.65,112.66,112.34,112.43,42804.0,109.2575,109.2672,108.9569,109.0442,42804.0
2022-04-20 15:00:00,112.44,112.88,112.43,112.86,42314.0,109.0538,109.4806,109.0442,109.4612,42314.0
2022-04-20 15:30:00,112.89,113.17,112.85,113.06,318700.0,109.4903,109.7619,109.4515,109.6552,318700.0
2022-04-21 09:30:00,113.59,114.75,113.3,114.6,215994.0,110.1692,111.2943,109.888,111.1488,215994.0
2022-04-21 10:00:00,114.58,115.63,114.56,115.48,152595.0,111.1294,112.1478,111.11,112.0023,152595.0
2022-04-21 10:30:00,115.48,116.21,115.27,115.87,159714.0,112.0023,112.7103,111.7986,112.3806,159714.0
2022-04-21 11:00:00,115.84,115.93,115.47,115.54,51859.0,112.3515,112.4387,111.9926,112.0605,51859.0
2022-04-21 11:30:00,115.56,115.79,115.45,115.61,65278.0,112.0799,112.303,111.9732,112.1284,65278.0
2022-04-21 12:00:00,115.6,115.61,115.32,115.5,118733.0,112.1187,112.1284,111.8471,112.0217,118733.0
2022-04-21 12:30:00,115.49,115.67,114.69,114.69,169769.0,112.012,112.1866,111.2361,111.2361,169769.0
2022-04-21 13:00:00,114.69,114.71,113.87,114.05,116687.0,111.2361,111.2555,110.4408,110.6154,116687.0
2022-04-21 13:30:00,114.06,114.39,113.94,114.02,86069.0,110.6251,110.9451,110.5087,110.5863,86069.0
2022-04-21 14:00:00,114.02,114.23,113.81,114.14,71421.0,110.5863,110.7899,110.3826,110.7027,71421.0
2022-04-21 14:30:00,114.15,114.31,113.68,113.75,75952.0,110.7124,110.8675,110.2565,110.3244,75952.0
2022-04-21 15:00:00,113.73,113.76,113.34,113.75,155566.0,110.305,110.3341,109.9267,110.3244,155566.0
2022-04-21 15:30:00,113.73,113.82,112.91,113.03,333928.0,110.305,110.3923,109.5097,109.6261,333928.0
2022-04-22 09:30:00,112.57,112.71,110.53,110.55,121053.0,109.1799,109.3157,107.2014,107.2208,121053.0
2022-04-22 10:00:00,110.55,110.9,109.97,110.44,168529.0,107.2208,107.5602,106.6582,107.1141,168529.0
2022-04-22 10:30:00,110.44,110.66,109.62,109.67,78214.0,107.1141,107.3275,106.3188,106.3673,78214.0
2022-04-22 11:00:00,109.67,109.94,109.34,109.34,114512.0,106.3673,106.6291,106.0472,106.0472,114512.0
2022-04-22 11:30:00,109.34,109.51,109.02,109.45,63427.0,106.0472,106.2121,105.7368,106.1539,63427.0
2022-04-22 12:00:00,109.41,109.77,109.3,109.68,43206.0,106.1151,106.4643,106.0084,106.377,43206.0
2022-04-22 12:30:00,109.67,109.73,109.47,109.47,25540.0,106.3673,106.4255,106.1733,106.1733,25540.0
2022-04-22 13:00:00,109.46,109.62,109.28,109.61,81581.0,106.1636,106.3188,105.989,106.3091,81581.0
2022-04-22 13:30:00,109.59,109.76,109.0,109.26,165549.0,106.2897,106.4546,105.7174,105.9696,165549.0
2022-04-22 14:00:00,109.2,109.5,108.99,109.29,77574.0,105.9114,106.2024,105.7077,105.9987,77574.0
2022-04-22 14:30:00,109.28,109.36,108.95,109.08,36086.0,105.989,106.0666,105.669,105.795,36086.0
2022-04-22 15:00:00,109.11,109.47,108.77,109.27,76472.0,105.8241,106.1733,105.4944,105.9793,76472.0
2022-04-22 15:30:00,109.28,109.61,108.23,108.35,244642.0,105.989,106.3091,104.9706,105.087,244642.0
2022-04-25 09:30:00,108.19,108.29,107.01,107.39,138716.0,104.9318,105.0288,103.7874,104.1559,138716.0
2022-04-25 10:00:00,107.39,107.88,107.32,107.83,79100.0,104.1559,104.6312,104.088,104.5827,79100.0
2022-04-25 10:30:00,107.73,108.17,107.65,107.86,95663.0,104.4857,104.9124,104.4081,104.6118,95663.0
2022-04-25 11:00:00,107.87,108.25,107.59,107.86,87000.0,104.6215,104.99,104.3499,104.6118,87000.0
2022-04-25 11:30:00,107.87,108.31,107.73,108.27,129617.0,104.6215,105.0482,104.4857,105.0094,129617.0
2022-04-25 12:00:00,108.25,108.51,107.59,107.99,71896.0,104.99,105.2422,104.3499,104.7379,71896.0
2022-04-25 12:30:00,107.99,108.37,107.93,108.22,48122.0,104.7379,105.1064,104.6797,104.9609,48122.0
2022-04-25 13:00:00,108.24,108.77,108.04,108.65,78293.0,104.9803,105.4944,104.7864,105.378,78293.0
2022-04-25 13:30:00,108.68,108.83,108.51,108.73,65161.0,105.4071,105.5526,105.2422,105.4556,65161.0
2022-04-25 14:00:00,108.71,109.56,108.54,109.45,77307.0,105.4362,106.2606,105.2713,106.1539,77307.0
2022-04-25 14:30:00,109.49,110.02,109.49,109.71,87335.0,106.1927,106.7067,106.1927,106.4061,87335.0
2022-04-25 15:00:00,109.71,110.33,109.5,110.2,97524.0,106.4061,107.0074,106.2024,106.8813,97524.0
2022-04-25 15:30:00,110.18,110.89,110.14,110.56,352037.0,106.8619,107.5505,106.8231,107.2305,352037.0
2022-04-26 09:30:00,109.51,111.0,109.51,110.28,202978.0,106.2121,107.6572,106.2121,106.9589,202978.0
2022-04-26 10:00:00,110.24,110.52,109.78,110.18,77965.0,106.9201,107.1917,106.474,106.8619,77965.0
2022-04-26 10:30:00,110.16,110.74,109.77,110.42,81610.0,106.8425,107.405,106.4643,107.0947,81610.0
2022-04-26 11:00:00,110.42,110.82,110.31,110.54,66852.0,107.0947,107.4826,106.988,107.2111,66852.0
2022-04-26 11:30:00,110.53,110.62,110.25,110.38,95000.0,107.2014,107.2887,106.9298,107.0559,95000.0
2022-04-26 12:00:00,110.38,110.38,110.04,110.16,99354.0,107.0559,107.0559,106.7261,106.8425,99354.0
2022-04-26 12:30:00,110.11,110.17,109.25,109.65,52724.0,106.794,106.8522,105.9599,106.3479,52724.0
2022-04-26 13:00:00,109.65,109.68,108.93,109.01,86692.0,106.3479,106.377,105.6496,105.7271,86692.0
2022-04-26 13:30:00,109.01,109.7,108.98,109.32,71231.0,105.7271,106.3964,105.698,106.0278,71231.0
2022-04-26 14:00:00,109.3,109.5,109.07,109.34,48941.0,106.0084,106.2024,105.7853,106.0472,48941.0
2022-04-26 14:30:00,109.33,109.39,109.16,109.23,75049.0,106.0375,106.0957,105.8726,105.9405,75049.0
2022-04-26 15:00:00,109.27,109.36,109.07,109.22,93051.0,105.9793,106.0666,105.7853,105.9308,93051.0
2022-04-26 15:30:00,109.2,109.25,108.41,108.41,299437.0,105.9114,105.9599,105.1452,105.1452,299437.0
2022-04-27 09:30:00,108.83,109.3,107.86,108.64,143659.0,105.5526,106.0084,104.6118,105.3683,143659.0
2022-04-27 10:00:00,108.72,108.84,107.92,108.05,223244.0,105.4459,105.5623,104.67,104.7961,223244.0
2022-04-27 10:30:00,108.05,108.77,107.82,107.9,98821.0,104.7961,105.4944,104.573,104.6506,98821.0
2022-04-27 11:00:00,107.89,108.15,107.56,108.13,114835.0,104.6409,104.893,104.3208,104.8736,114835.0
2022-04-27 11:30:00,108.18,108.19,107.8,107.91,58444.0,104.9221,104.9318,104.5536,104.6603,58444.0
2022-04-27 12:00:00,107.91,107.95,107.32,107.49,91055.0,104.6603,104.6991,104.088,104.2529,91055.0
2022-04-27 12:30:00,107.51,108.05,107.26,107.87,108489.0,104.2723,104.7961,104.0298,104.6215,108489.0
2022-04-27 13:00:00,107.88,107.93,107.46,107.71,125632.0,104.6312,104.6797,104.2238,104.4663,125632.0
2022-04-27 13:30:00,107.71,108.04,107.62,107.86,84449.0,104.4663,104.7864,104.379,104.6118,84449.0
2022-04-27 14:00:00,107.83,108.0,107.63,107.88,77296.0,104.5827,104.7476,104.3887,104.6312,77296.0
2022-04-27 14:30:00,107.9,108.14,107.51,107.56,48701.0,104.6506,104.8833,104.2723,104.3208,48701.0
2022-04-27 15:00:00,107.54,107.55,107.19,107.31,99460.0,104.3014,104.3111,103.962,104.0783,99460.0
2022-04-27 15:30:00,107.3,107.39,106.7,106.94,275801.0,104.0686,104.1559,103.4867,103.7195,275801.0
2022-04-28 09:30:00,107.69,107.69,106.35,107.15,89553.0,104.4469,104.4469,103.1473,103.9232,89553.0
2022-04-28 10:00:00,107.25,108.08,106.86,108.02,59376.0,104.0201,104.8252,103.6419,104.767,59376.0
2022-04-28 10:30:00,107.99,108.42,107.6,108.3,120738.0,104.7379,105.1549,104.3596,105.0385,120738.0
2022-04-28 11:00:00,108.31,108.4,108.02,108.34,127456.0,105.0482,105.1355,104.767,105.0773,127456.0
2022-04-28 11:30:00,108.34,109.0,108.22,108.65,121309.0,105.0773,105.7174,104.9609,105.378,121309.0
2022-04-28 12:00:00,108.65,109.26,108.65,109.09,140789.0,105.378,105.9696,105.378,105.8047,140789.0
2022-04-28 12:30:00,109.14,109.28,108.93,109.2,73433.0,105.8532,105.989,105.6496,105.9114,73433.0
2022-04-28 13:00:00,109.21,109.58,109.21,109.53,63591.0,105.9211,106.28,105.9211,106.2315,63591.0
2022-04-28 13:30:00,109.55,109.66,109.3,109.32,105535.0,106.2509,106.3576,106.0084,106.0278,105535.0
2022-04-28 14:00:00,109.32,109.62,109.14,109.56,91972.0,106.0278,106.3188,105.8532,106.2606,91972.0
2022-04-28 14:30:00,109.59,110.15,109.54,110.12,95822.0,106.2897,106.8328,106.2412,106.8037,95822.0
2022-04-28 15:00:00,110.1,110.49,110.1,110.37,95894.0,106.7843,107.1626,106.7843,107.0462,95894.0
2022-04-28 15:30:00,110.39,110.62,109.99,110.46,520176.0,107.0656,107.2887,106.6776,107.1335,520176.0
2022-04-29 09:30:00,109.66,109.71,108.27,108.95,154284.0,106.3576,106.4061,105.0094,105.669,154284.0
2022-04-29 10:00:00,109.05,109.34,108.49,108.49,65285.0,105.7659,106.0472,105.2228,105.2228,65285.0
2022-04-29 10:30:00,108.48,108.71,108.32,108.42,48903.0,105.2131,105.4362,105.0579,105.1549,48903.0
2022-04-29 11:00:00,108.42,108.67,108.18,108.67,73019.0,105.1549,105.3974,104.9221,105.3974,73019.0
2022-04-29 11:30:00,108.68,109.01,108.64,108.8,65353.0,105.4071,105.7271,105.3683,105.5235,65353.0
2022-04-29 12:00:00,108.8,108.93,108.57,108.8,57320.0,105.5235,105.6496,105.3004,105.5235,57320.0
2022-04-29 12:30:00,108.81,109.03,108.64,108.82,69830.0,105.5332,105.7465,105.3683,105.5429,69830.0
2022-04-29 13:00:00,108.84,109.1,108.32,108.99,48814.0,105.5623,105.8144,105.0579,105.7077,48814.0
2022-04-29 13:30:00,108.97,109.27,108.68,108.78,77295.0,105.6883,105.9793,105.4071,105.5041,77295.0
2022-04-29 14:00:00,108.79,109.02,108.32,108.5,68078.0,105.5138,105.7368,105.0579,105.2325,68078.0
2022-04-29 14:30:00,108.5,108.54,108.09,108.28,45249.0,105.2325,105.2713,104.8349,105.0191,45249.0
2022-04-29 15:00:00,108.28,108.29,107.78,107.82,111973.0,105.0191,105.0288,104.5342,104.573,111973.0
2022-04-29 15:30:00,107.79,108.15,107.22,107.37,427748.0,104.5439,104.893,103.9911,104.1365,427748.0
2022-05-02 09:30:00,108.16,108.7,107.31,107.78,163088.0,104.9027,105.4265,104.0783,104.5342,163088.0
2022-05-02 10:00:00,107.67,109.93,107.58,109.78,219181.0,104.4275,106.6194,104.3402,106.474,219181.0
2022-05-02 10:30:00,109.73,110.24,109.5,109.73,221335.0,106.4255,106.9201,106.2024,106.4255,221335.0
2022-05-02 11:00:00,109.75,109.78,109.05,109.47,218307.0,106.4449,106.474,105.7659,106.1733,218307.0
2022-05-02 11:30:00,109.43,109.76,108.97,109.65,126861.0,106.1345,106.4546,105.6883,106.3479,126861.0
2022-05-02 12:00:00,109.63,109.79,109.13,109.48,192195.0,106.3285,106.4837,105.8435,106.183,192195.0
2022-05-02 12:30:00,109.49,109.62,108.92,109.09,119929.0,106.1927,106.3188,105.6399,105.8047,119929.0
2022-05-02 13:00:00,109.07,109.22,108.44,108.56,84437.0,105.7853,105.9308,105.1743,105.2907,84437.0
2022-05-02 13:30:00,108.53,108.74,108.12,108.33,98073.0,105.2616,105.4653,104.8639,105.0676,98073.0
2022-05-02 14:00:00,108.34,108.69,108.0,108.28,230949.0,105.0773,105.4168,104.7476,105.0191,230949.0
2022-05-02 14:30:00,108.27,109.0,108.17,108.76,287245.0,105.0094,105.7174,104.9124,105.4847,287245.0
2022-05-02 15:00:00,108.76,110.17,108.73,109.9,180715.0,105.4847,106.8522,105.4556,106.5903,180715.0
2022-05-02 15:30:00,109.89,110.48,109.88,110.34,527386.0,106.5806,107.1529,106.5709,107.0171,527386.0
2022-05-03 09:30:00,110.55,112.54,110.36,111.8,180427.0,107.2208,109.1508,107.0365,108.4331,180427.0
2022-05-03 10:00:00,111.81,111.9,110.59,111.42,206740.0,108.4428,108.5301,107.2596,108.0646,206740.0
2022-05-03 10:30:00,111.45,111.69,111.1,111.48,83251.0,108.0937,108.3264,107.7542,108.1228,83251.0
2022-05-03 11:00:00,111.51,112.38,111.47,112.32,62457.0,108.1519,108.9957,108.1131,108.9375,62457.0
2022-05-03 11:30:00,112.32,113.08,112.31,112.89,114198.0,108.9375,109.6746,108.9278,109.4903,114198.0
2022-05-03 12:00:00,112.9,113.26,112.7,113.13,82234.0,109.5,109.8492,109.306,109.7231,82234.0
2022-05-03 12:30:00,113.16,113.21,112.8,113.01,78052.0,109.7522,109.8007,109.403,109.6067,78052.0
2022-05-03 13:00:00,112.98,113.1,112.16,112.32,133963.0,109.5776,109.694,108.7823,108.9375,133963.0
2022-05-03 13:30:00,112.33,112.6,112.25,112.5,74209.0,108.9472,109.209,108.8696,109.112,74209.0
2022-05-03 14:00:00,112.47,112.53,112.16,112.27,116285.0,109.0829,109.1411,108.7823,108.889,116285.0
2022-05-03 14:30:00,112.28,113.12,112.24,113.08,107181.0,108.8987,109.7134,108.8599,109.6746,107181.0
2022-05-03 15:00:00,113.08,113.16,112.46,112.62,81419.0,109.6746,109.7522,109.0732,109.2284,81419.0
2022-05-03 15:30:00,112.62,112.81,112.13,112.23,425385.0,109.2284,109.4127,108.7532,108.8502,425385.0
2022-05-04 09:30:00,112.59,113.23,111.87,112.79,147430.0,109.1993,109.8201,108.501,109.3933,147430.0
2022-05-04 10:00:00,112.77,112.86,112.19,112.59,94890.0,109.3739,109.4612,108.8114,109.1993,94890.0
2022-05-04 10:30:00,112.63,113.38,112.29,113.33,70611.0,109.2381,109.9655,108.9084,109.917,70611.0
2022-05-04 11:00:00,113.37,114.28,113.3,114.19,111467.0,109.9558,110.8384,109.888,110.7511,111467.0
2022-05-04 11:30:00,114.23,114.51,114.07,114.32,62753.0,110.7899,111.0615,110.6348,110.8772,62753.0
2022-05-04 12:00:00,114.36,114.9,114.31,114.7,148506.0,110.916,111.4398,110.8675,111.2458,148506.0
2022-05-04 12:30:00,114.71,114.82,114.33,114.4,72008.0,111.2555,111.3622,110.8869,110.9548,72008.0
2022-05-04 13:00:00,114.39,114.39,113.48,113.54,38452.0,110.9451,110.9451,110.0625,110.1207,38452.0
2022-05-04 13:30:00,113.54,113.98,113.08,113.08,67005.0,110.1207,110.5475,109.6746,109.6746,67005.0
2022-05-04 14:00:00,113.2,113.76,112.99,113.68,65256.0,109.791,110.3341,109.5873,110.2565,65256.0
2022-05-04 14:30:00,113.73,114.72,112.95,114.47,145012.0,110.305,111.2652,109.5485,111.0227,145012.0
2022-05-04 15:00:00,114.48,115.38,114.47,115.37,169296.0,111.0324,111.9053,111.0227,111.8956,169296.0
2022-05-04 15:30:00,115.38,115.91,115.28,115.81,409886.0,111.9053,112.4193,111.8083,112.3224,409886.0
2022-05-05 09:30:00,114.98,115.66,113.94,114.2,149307.0,111.5174,112.1769,110.5087,110.7608,149307.0
2022-05-05 10:00:00,114.15,114.36,113.12,114.01,90920.0,110.7124,110.916,109.7134,110.5766,90920.0
2022-05-05 10:30:00,114.03,114.31,113.02,114.0,87114.0,110.596,110.8675,109.6164,110.5669,87114.0
2022-05-05 11:00:00,113.98,114.14,112.89,113.34,93685.0,110.5475,110.7027,109.4903,109.9267,93685.0
2022-05-05 11:30:00,113.25,113.45,112.01,112.01,62183.0,109.8395,110.0334,108.6368,108.6368,62183.0
2022-05-05 12:00:00,112.02,112.97,111.7,112.85,77205.0,108.6465,109.5679,108.3361,109.4515,77205.0
2022-05-05 12:30:00,112.79,113.0,112.4,112.69,60705.0,109.3933,109.597,109.0151,109.2963,60705.0
2022-05-05 13:00:00,112.72,113.13,112.51,112.9,62623.0,109.3254,109.7231,109.1217,109.5,62623.0
2022-05-05 13:30:00,112.91,113.33,112.65,112.88,51026.0,109.5097,109.917,109.2575,109.4806,51026.0
2022-05-05 14:00:00,112.86,113.27,112.35,112.42,56384.0,109.4612,109.8589,108.9666,109.0345,56384.0
2022-05-05 14:30:00,112.41,112.72,112.14,112.38,54868.0,109.0248,109.3254,108.7629,108.9957,54868.0
2022-05-05 15:00:00,112.38,112.41,111.75,111.93,107776.0,108.9957,109.0248,108.3846,108.5592,107776.0
2022-05-05 15:30:00,111.96,112.55,111.56,112.49,327619.0,108.5883,109.1605,108.2004,109.1023,327619.0
2022-05-06 09:30:00,112.0,112.95,110.42,111.14,121171.0,108.6271,109.5485,107.0947,107.793,121171.0
2022-05-06 10:00:00,111.08,111.1,110.2,110.35,129211.0,107.7348,107.7542,106.8813,107.0268,129211.0
2022-05-06 10:30:00,110.32,110.56,109.77,110.04,155862.0,106.9977,107.2305,106.4643,106.7261,155862.0
2022-05-06 11:00:00,110.02,110.4,109.78,110.09,203407.0,106.7067,107.0753,106.474,106.7746,203407.0
2022-05-06 11:30:00,110.12,110.18,109.7,109.82,130568.0,106.8037,106.8619,106.3964,106.5128,130568.0
2022-05-06 12:00:00,109.83,110.16,109.31,109.92,151012.0,106.5224,106.8425,106.0181,106.6097,151012.0
2022-05-06 12:30:00,109.92,110.18,109.73,110.0,161538.0,106.6097,106.8619,106.4255,106.6873,161538.0
2022-05-06 13:00:00,110.01,110.36,109.72,109.76,131994.0,106.697,107.0365,106.4158,106.4546,131994.0
2022-05-06 13:30:00,109.76,109.93,109.16,109.23,87269.0,106.4546,106.6194,105.8726,105.9405,87269.0
2022-05-06 14:00:00,109.24,109.31,108.6,108.72,124644.0,105.9502,106.0181,105.3295,105.4459,124644.0
2022-05-06 14:30:00,108.73,109.42,108.31,108.86,244960.0,105.4556,106.1248,105.0482,105.5817,244960.0
2022-05-06 15:00:00,108.86,109.07,108.51,108.87,242819.0,105.5817,105.7853,105.2422,105.5914,242819.0
2022-05-06 15:30:00,108.87,109.94,108.83,109.47,631611.0,105.5914,106.6291,105.5526,106.1733,631611.0
2022-05-09 09:30:00,109.5,110.18,108.54,109.67,209714.0,106.2024,106.8619,105.2713,106.3673,209714.0
2022-05-09 10:00:00,109.69,109.77,108.68,108.92,144973.0,106.3867,106.4643,105.4071,105.6399,144973.0
2022-05-09 10:30:00,108.93,109.48,108.8,108.84,152901.0,105.6496,106.183,105.5235,105.5623,152901.0
2022-05-09 11:00:00,108.81,109.38,108.62,108.63,117008.0,105.5332,106.086,105.3489,105.3586,117008.0
2022-05-09 11:30:00,108.6,109.17,108.53,109.0,89433.0,105.3295,105.8823,105.2616,105.7174,89433.0
2022-05-09 12:00:00,109.02,109.02,108.47,108.77,84284.0,105.7368,105.7368,105.2034,105.4944,84284.0
2022-05-09 12:30:00,108.73,108.8,108.06,108.16,56397.0,105.4556,105.5235,104.8058,104.9027,56397.0
2022-05-09 13:00:00,108.15,108.51,107.86,108.45,64425.0,104.893,105.2422,104.6118,105.184,64425.0
2022-05-09 13:30:00,108.46,108.89,108.26,108.79,53150.0,105.1937,105.6108,104.9997,105.5138,53150.0
2022-05-09 14:00:00,108.8,109.19,108.8,109.12,66910.0,105.5235,105.9017,105.5235,105.8338,66910.0
2022-05-09 14:30:00,109.1,109.44,108.81,109.35,87026.0,105.8144,106.1442,105.5332,106.0569,87026.0
2022-05-09 15:00:00,109.37,109.82,109.13,109.23,127204.0,106.0763,106.5128,105.8435,105.9405,127204.0
2022-05-09 15:30:00,109.2,109.26,108.33,108.8,377117.0,105.9114,105.9696,105.0676,105.5235,377117.0
2022-05-10 09:30:00,110.17,110.92,109.54,110.59,200187.0,106.8522,107.5796,106.2412,107.2596,200187.0
2022-05-10 10:00:00,110.59,110.94,110.01,110.25,132201.0,107.2596,107.599,106.697,106.9298,132201.0
2022-05-10 10:30:00,110.19,110.22,109.27,109.79,91363.0,106.8716,106.9007,105.9793,106.4837,91363.0
2022-05-10 11:00:00,109.81,110.07,109.41,109.58,95282.0,106.5031,106.7552,106.1151,106.28,95282.0
2022-05-10 11:30:00,109.57,109.84,108.83,109.07,89265.0,106.2703,106.5321,105.5526,105.7853,89265.0
2022-05-10 12:00:00,109.05,109.13,108.09,108.46,113540.0,105.7659,105.8435,104.8349,105.1937,113540.0
2022-05-10 12:30:00,108.46,108.87,108.15,108.48,98907.0,105.1937,105.5914,104.893,105.2131,98907.0
2022-05-10 13:00:00,108.5,109.02,108.42,108.86,52116.0,105.2325,105.7368,105.1549,105.5817,52116.0
2022-05-10 13:30:00,108.91,109.68,108.83,109.27,101507.0,105.6302,106.377,105.5526,105.9793,101507.0
2022-05-10 14:00:00,109.23,109.3,108.22,108.35,112467.0,105.9405,106.0084,104.9609,105.087,112467.0
2022-05-10 14:30:00,108.36,108.74,108.12,108.37,137811.0,105.0967,105.4653,104.8639,105.1064,137811.0
2022-05-10 15:00:00,108.36,108.9,107.95,107.95,250084.0,105.0967,105.6205,104.6991,104.6991,250084.0
2022-05-10 15:30:00,107.93,108.37,107.51,108.28,499075.0,104.6797,105.1064,104.2723,105.0191,499075.0
2022-05-11 09:30:00,107.77,108.78,107.38,108.41,133869.0,104.5245,105.5041,104.1462,105.1452,133869.0
2022-05-11 10:00:00,108.41,108.79,108.15,108.79,153163.0,105.1452,105.5138,104.893,105.5138,153163.0
2022-05-11 10:30:00,108.72,109.37,108.49,108.99,100757.0,105.4459,106.0763,105.2228,105.7077,100757.0
2022-05-11 11:00:00,108.95,109.4,108.91,109.4,189839.0,105.669,106.1054,105.6302,106.1054,189839.0
2022-05-11 11:30:00,109.41,110.14,109.37,109.8,150299.0,106.1151,106.8231,106.0763,106.4934,150299.0
2022-05-11 12:00:00,109.8,109.89,109.1,109.2,107603.0,106.4934,106.5806,105.8144,105.9114,107603.0
2022-05-11 12:30:00,109.1,109.24,108.82,108.89,111886.0,105.8144,105.9502,105.5429,105.6108,111886.0
2022-05-11 13:00:00,108.88,108.96,108.3,108.37,44952.0,105.6011,105.6787,105.0385,105.1064,44952.0
2022-05-11 13:30:00,108.34,108.48,107.89,107.97,47217.0,105.0773,105.2131,104.6409,104.7185,47217.0
2022-05-11 14:00:00,108.05,108.67,107.97,108.41,69469.0,104.7961,105.3974,104.7185,105.1452,69469.0
2022-05-11 14:30:00,108.4,108.99,108.27,108.46,72787.0,105.1355,105.7077,105.0094,105.1937,72787.0
2022-05-11 15:00:00,108.46,108.65,108.23,108.35,69104.0,105.1937,105.378,104.9706,105.087,69104.0
2022-05-11 15:30:00,108.35,108.39,107.72,107.88,238427.0,105.087,105.1258,104.476,104.6312,238427.0
2022-05-12 09:30:00,108.01,108.95,107.76,108.46,254790.0,104.7573,105.669,104.5148,105.1937,254790.0
2022-05-12 10:00:00,108.41,109.03,107.83,108.39,184759.0,105.1452,105.7465,104.5827,105.1258,184759.0
2022-05-12 10:30:00,108.4,108.43,107.52,107.88,187680.0,105.1355,105.1646,104.282,104.6312,187680.0
2022-05-12 11:00:00,107.88,108.42,107.27,107.71,180206.0,104.6312,105.1549,104.0395,104.4663,180206.0
2022-05-12 11:30:00,107.69,107.88,106.97,106.97,115509.0,104.4469,104.6312,103.7486,103.7486,115509.0
2022-05-12 12:00:00,106.96,107.45,106.95,107.39,50392.0,103.7389,104.2141,103.7292,104.1559,50392.0
2022-05-12 12:30:00,107.44,107.8,107.21,107.52,39651.0,104.2044,104.5536,103.9814,104.282,39651.0
2022-05-12 13:00:00,107.47,107.7,107.26,107.56,61722.0,104.2335,104.4566,104.0298,104.3208,61722.0
2022-05-12 13:30:00,107.53,107.77,107.24,107.7,131622.0,104.2917,104.5245,104.0104,104.4566,131622.0
2022-05-12 14:00:00,107.7,108.06,107.48,107.72,103573.0,104.4566,104.8058,104.2432,104.476,103573.0
2022-05-12 14:30:00,107.74,107.76,107.38,107.54,154776.0,104.4954,104.5148,104.1462,104.3014,154776.0
2022-05-12 15:00:00,107.55,108.32,107.46,107.82,160513.0,104.3111,105.0579,104.2238,104.573,160513.0
2022-05-12 15:30:00,107.86,108.87,107.72,108.82,466075.0,104.6118,105.5914,104.476,105.5429,466075.0
2022-05-13 09:30:00,109.56,109.72,107.41,108.52,149168.0,106.2606,106.4158,104.1753,105.2519,149168.0
2022-05-13 10:00:00,108.54,108.91,107.98,108.14,70880.0,105.2713,105.6302,104.7282,104.8833,70880.0
2022-05-13 10:30:00,108.11,108.5,107.7,108.43,73246.0,104.8542,105.2325,104.4566,105.1646,73246.0
2022-05-13 11:00:00,108.47,108.83,108.12,108.24,109331.0,105.2034,105.5526,104.8639,104.9803,109331.0
2022-05-13 11:30:00,108.25,108.4,107.94,108.2,113959.0,104.99,105.1355,104.6894,104.9415,113959.0
2022-05-13 12:00:00,108.19,109.06,108.15,108.92,77723.0,104.9318,105.7756,104.893,105.6399,77723.0
2022-05-13 12:30:00,108.92,109.07,108.26,108.48,46470.0,105.6399,105.7853,104.9997,105.2131,46470.0
2022-05-13 13:00:00,108.5,108.59,107.95,108.03,64756.0,105.2325,105.3198,104.6991,104.7767,64756.0
2022-05-13 13:30:00,108.07,108.11,107.53,107.6,48590.0,104.8155,104.8542,104.2917,104.3596,48590.0
2022-05-13 14:00:00,107.59,107.6,107.13,107.22,60585.0,104.3499,104.3596,103.9038,103.9911,60585.0
2022-05-13 14:30:00,107.21,107.55,107.1,107.37,62761.0,103.9814,104.3111,103.8747,104.1365,62761.0
2022-05-13 15:00:00,107.38,107.84,107.37,107.79,94666.0,104.1462,104.5924,104.1365,104.5439,94666.0
2022-05-13 15:30:00,107.79,107.9,107.41,107.82,315362.0,104.5439,104.6506,104.1753,104.573,315362.0
2022-05-16 09:30:00,108.49,109.39,108.32,109.06,321907.0,105.2228,106.0957,105.0579,105.7756,321907.0
2022-05-16 10:00:00,109.08,109.79,108.67,109.7,239271.0,105.795,106.4837,105.3974,106.3964,239271.0
2022-05-16 10:30:00,109.7,109.77,108.85,109.16,201433.0,106.3964,106.4643,105.572,105.8726,201433.0
2022-05-16 11:00:00,109.16,110.2,109.08,109.9,216840.0,105.8726,106.8813,105.795,106.5903,216840.0
2022-05-16 11:30:00,109.94,110.54,109.79,110.26,195363.0,106.6291,107.2111,106.4837,106.9395,195363.0
2022-05-16 12:00:00,110.26,110.35,109.5,110.04,157077.0,106.9395,107.0268,106.2024,106.7261,157077.0
2022-05-16 12:30:00,110.02,110.02,109.28,109.81,137069.0,106.7067,106.7067,105.989,106.5031,137069.0
2022-05-16 13:00:00,109.8,110.43,109.73,110.26,195069.0,106.4934,107.1044,106.4255,106.9395,195069.0
2022-05-16 13:30:00,110.26,110.33,109.64,109.8,122707.0,106.9395,107.0074,106.3382,106.4934,122707.0
2022-05-16 14:00:00,109.81,110.45,109.64,110.42,301484.0,106.5031,107.1238,106.3382,107.0947,301484.0
2022-05-16 14:30:00,110.45,110.88,110.21,110.29,277647.0,107.1238,107.5408,106.891,106.9686,277647.0
2022-05-16 15:00:00,110.28,110.39,109.68,109.68,123176.0,106.9589,107.0656,106.377,106.377,123176.0
2022-05-16 15:30:00,109.67,110.01,109.55,109.75,487500.0,106.3673,106.697,106.2509,106.4449,487500.0
2022-05-17 09:30:00,109.95,110.53,107.32,109.43,192591.0,106.6388,107.2014,104.088,106.1345,192591.0
2022-05-17 10:00:00,109.39,110.57,109.25,110.02,146346.0,106.0957,107.2402,105.9599,106.7067,146346.0
2022-05-17 10:30:00,110.05,110.97,110.0,110.89,100941.0,106.7358,107.6281,106.6873,107.5505,100941.0
2022-05-17 11:00:00,110.88,110.98,110.26,110.57,101808.0,107.5408,107.6378,106.9395,107.2402,101808.0
2022-05-17 11:30:00,110.57,110.71,109.88,110.35,128830.0,107.2402,107.3759,106.5709,107.0268,128830.0
2022-05-17 12:00:00,110.44,110.63,110.32,110.46,115377.0,107.1141,107.2984,106.9977,107.1335,115377.0
2022-05-17 12:30:00,110.45,110.8,110.43,110.64,62982.0,107.1238,107.4632,107.1044,107.3081,62982.0
2022-05-17 13:00:00,110.64,110.95,110.44,110.71,100439.0,107.3081,107.6087,107.1141,107.3759,100439.0
2022-05-17 13:30:00,110.69,111.04,110.44,110.7,136122.0,107.3566,107.696,107.1141,107.3662,136122.0
2022-05-17 14:00:00,110.7,111.11,110.23,110.7,214701.0,107.3662,107.7639,106.9104,107.3662,214701.0
2022-05-17 14:30:00,110.7,111.22,110.45,110.93,78392.0,107.3662,107.8706,107.1238,107.5893,78392.0
2022-05-17 15:00:00,110.94,111.37,110.83,111.32,101352.0,107.599,108.0161,107.4923,107.9676,101352.0
2022-05-17 15:30:00,111.32,111.37,110.85,111.18,331076.0,107.9676,108.0161,107.5117,107.8318,331076.0
2022-05-18 09:30:00,111.09,112.2,109.77,112.14,264193.0,107.7445,108.8211,106.4643,108.7629,264193.0
2022-05-18 10:00:00,112.18,112.86,111.47,111.55,152393.0,108.8017,109.4612,108.1131,108.1907,152393.0
2022-05-18 10:30:00,111.57,112.29,111.05,112.1,186736.0,108.21,108.9084,107.7057,108.7241,186736.0
2022-05-18 11:00:00,112.08,112.54,111.35,111.46,179479.0,108.7047,109.1508,107.9967,108.1034,179479.0
2022-05-18 11:30:00,111.52,112.09,111.51,111.95,136955.0,108.1616,108.7144,108.1519,108.5786,136955.0
2022-05-18 12:00:00,111.96,113.25,111.88,113.19,147712.0,108.5883,109.8395,108.5107,109.7813,147712.0
2022-05-18 12:30:00,113.19,113.38,112.82,113.38,97938.0,109.7813,109.9655,109.4224,109.9655,97938.0
2022-05-18 13:00:00,113.4,113.4,112.37,112.41,90437.0,109.9849,109.9849,108.986,109.0248,90437.0
2022-05-18 13:30:00,112.39,112.95,111.7,112.03,151196.0,109.0054,109.5485,108.3361,108.6562,151196.0
2022-05-18 14:00:00,112.02,112.23,111.85,112.1,121086.0,108.6465,108.8502,108.4816,108.7241,121086.0
2022-05-18 14:30:00,112.12,112.36,111.8,111.9,133784.0,108.7435,108.9763,108.4331,108.5301,133784.0
2022-05-18 15:00:00,111.9,111.98,111.45,111.52,185403.0,108.5301,108.6077,108.0937,108.1616,185403.0
2022-05-18 15:30:00,111.51,112.06,111.37,111.91,476194.0,108.1519,108.6853,108.0161,108.5398,476194.0
2022-05-19 09:30:00,110.79,111.33,109.71,110.34,265044.0,107.4535,107.9773,106.4061,107.0171,265044.0
2022-05-19 10:00:00,110.31,111.36,110.17,110.99,169141.0,106.988,108.0064,106.8522,107.6475,169141.0
2022-05-19 10:30:00,111.0,111.01,108.63,109.09,155336.0,107.6572,107.6669,105.3586,105.8047,155336.0
2022-05-19 11:00:00,109.18,109.45,108.81,109.28,162995.0,105.892,106.1539,105.5332,105.989,162995.0
2022-05-19 11:30:00,109.31,111.23,109.3,110.39,259201.0,106.0181,107.8803,106.0084,107.0656,259201.0
2022-05-19 12:00:00,110.39,110.6,109.43,109.44,99933.0,107.0656,107.2693,106.1345,106.1442,99933.0
2022-05-19 12:30:00,109.44,110.0,109.16,109.83,147469.0,106.1442,106.6873,105.8726,106.5224,147469.0
2022-05-19 13:00:00,109.85,110.43,109.67,110.04,91790.0,106.5418,107.1044,106.3673,106.7261,91790.0
2022-05-19 13:30:00,110.05,110.96,110.01,110.82,74217.0,106.7358,107.6184,106.697,107.4826,74217.0
2022-05-19 14:00:00,110.81,110.83,110.08,110.17,74640.0,107.4729,107.4923,106.7649,106.8522,74640.0
2022-05-19 14:30:00,110.18,110.77,110.06,110.75,81913.0,106.8619,107.4341,106.7455,107.4147,81913.0
2022-05-19 15:00:00,110.73,111.22,110.52,110.54,91603.0,107.3953,107.8706,107.1917,107.2111,91603.0
2022-05-19 15:30:00,110.54,110.73,110.23,110.43,297204.0,107.2111,107.3953,106.9104,107.1044,297204.0
2022-05-20 09:30:00,110.77,111.36,110.1,110.53,194262.0,107.4341,108.0064,106.7843,107.2014,194262.0
2022-05-20 10:00:00,110.56,110.78,110.11,110.3,177121.0,107.2305,107.4438,106.794,106.9783,177121.0
2022-05-20 10:30:00,110.28,110.28,109.68,109.72,220064.0,106.9589,106.9589,106.377,106.4158,220064.0
2022-05-20 11:00:00,109.72,109.79,108.97,109.11,220281.0,106.4158,106.4837,105.6883,105.8241,220281.0
2022-05-20 11:30:00,109.11,109.25,108.82,108.94,104154.0,105.8241,105.9599,105.5429,105.6593,104154.0
2022-05-20 12:00:00,108.94,109.4,108.61,109.39,114679.0,105.6593,106.1054,105.3392,106.0957,114679.0
2022-05-20 12:30:00,109.4,109.84,109.21,109.62,116112.0,106.1054,106.5321,105.9211,106.3188,116112.0
2022-05-20 13:00:00,109.64,109.65,109.4,109.51,172570.0,106.3382,106.3479,106.1054,106.2121,172570.0
2022-05-20 13:30:00,109.49,110.3,109.48,109.98,140597.0,106.1927,106.9783,106.183,106.6679,140597.0
2022-05-20 14:00:00,110.0,110.43,109.75,110.06,125446.0,106.6873,107.1044,106.4449,106.7455,125446.0
2022-05-20 14:30:00,110.04,110.16,109.72,109.77,97919.0,106.7261,106.8425,106.4158,106.4643,97919.0
2022-05-20 15:00:00,109.79,109.89,109.27,109.6,316436.0,106.4837,106.5806,105.9793,106.2994,316436.0
2022-05-20 15:30:00,109.65,111.12,109.49,111.01,446936.0,106.3479,107.7736,106.1927,107.6669,446936.0
2022-05-23 09:30:00,112.46,113.2,111.35,112.16,122662.0,109.0732,109.791,107.9967,108.7823,122662.0
2022-05-23 10:00:00,112.11,112.96,111.88,112.8,105038.0,108.7338,109.5582,108.5107,109.403,105038.0
2022-05-23 10:30:00,112.84,112.93,112.33,112.86,59291.0,109.4418,109.5291,108.9472,109.4612,59291.0
2022-05-23 11:00:00,112.8,113.52,112.76,113.42,71658.0,109.403,110.1013,109.3642,110.0043,71658.0
2022-05-23 11:30:00,113.42,113.8,113.32,113.35,62063.0,110.0043,110.3729,109.9073,109.9364,62063.0
2022-05-23 12:00:00,113.35,113.38,112.88,112.98,53475.0,109.9364,109.9655,109.4806,109.5776,53475.0
2022-05-23 12:30:00,112.95,113.44,112.92,113.44,79411.0,109.5485,110.0237,109.5194,110.0237,79411.0
2022-05-23 13:00:00,113.42,113.55,113.05,113.11,103640.0,110.0043,110.1304,109.6455,109.7037,103640.0
2022-05-23 13:30:00,113.05,113.48,112.83,113.45,64423.0,109.6455,110.0625,109.4321,110.0334,64423.0
2022-05-23 14:00:00,113.48,113.55,113.26,113.32,47363.0,110.0625,110.1304,109.8492,109.9073,47363.0
2022-05-23 14:30:00,113.32,113.52,113.15,113.19,75540.0,109.9073,110.1013,109.7425,109.7813,75540.0
2022-05-23 15:00:00,113.17,113.48,113.12,113.2,96604.0,109.7619,110.0625,109.7134,109.791,96604.0
2022-05-23 15:30:00,113.19,113.43,112.64,112.96,231902.0,109.7813,110.014,109.2478,109.5582,231902.0
2022-05-24 09:30:00,112.94,113.57,111.98,112.64,114692.0,109.5388,110.1498,108.6077,109.2478,114692.0
2022-05-24 10:00:00,112.7,113.09,111.84,112.01,73368.0,109.306,109.6843,108.4719,108.6368,73368.0
2022-05-24 10:30:00,112.08,112.34,111.56,112.09,99533.0,108.7047,108.9569,108.2004,108.7144,99533.0
2022-05-24 11:00:00,112.09,112.16,111.72,112.13,76919.0,108.7144,108.7823,108.3555,108.7532,76919.0
2022-05-24 11:30:00,112.1,112.9,111.99,112.75,80532.0,108.7241,109.5,108.6174,109.3545,80532.0
2022-05-24 12:00:00,112.73,113.3,112.58,113.0,137737.0,109.3351,109.888,109.1896,109.597,137737.0
2022-05-24 12:30:00,113.0,113.18,112.57,113.08,56766.0,109.597,109.7716,109.1799,109.6746,56766.0
2022-05-24 13:00:00,113.08,113.4,112.69,113.4,106306.0,109.6746,109.9849,109.2963,109.9849,106306.0
2022-05-24 13:30:00,113.37,113.78,113.2,113.66,178207.0,109.9558,110.3535,109.791,110.2371,178207.0
2022-05-24 14:00:00,113.67,114.14,113.62,113.9,91890.0,110.2468,110.7027,110.1983,110.4699,91890.0
2022-05-24 14:30:00,113.91,114.23,113.42,113.8,112772.0,110.4796,110.7899,110.0043,110.3729,112772.0
2022-05-24 15:00:00,113.73,114.59,113.73,114.59,165391.0,110.305,111.1391,110.305,111.1391,165391.0
2022-05-24 15:30:00,114.6,115.06,114.38,114.77,429841.0,111.1488,111.5949,110.9354,111.3137,429841.0
2022-05-25 09:30:00,114.49,114.79,114.04,114.36,164933.0,111.0421,111.3331,110.6057,110.916,164933.0
2022-05-25 10:00:00,114.36,114.55,113.8,114.27,222203.0,110.916,111.1003,110.3729,110.8287,222203.0
2022-05-25 10:30:00,114.24,114.71,114.06,114.33,172756.0,110.7996,111.2555,110.6251,110.8869,172756.0
2022-05-25 11:00:00,114.34,114.57,114.23,114.55,137158.0,110.8966,111.1197,110.7899,111.1003,137158.0
2022-05-25 11:30:00,114.53,114.86,114.33,114.67,102587.0,111.0809,111.401,110.8869,111.2167,102587.0
2022-05-25 12:00:00,114.69,114.77,114.24,114.36,106280.0,111.2361,111.3137,110.7996,110.916,106280.0
2022-05-25 12:30:00,114.36,114.73,114.34,114.57,84900.0,110.916,111.2749,110.8966,111.1197,84900.0
2022-05-25 13:00:00,114.57,114.95,114.49,114.95,90390.0,111.1197,111.4883,111.0421,111.4883,90390.0
2022-05-25 13:30:00,114.93,115.35,114.83,115.31,171936.0,111.4689,111.8762,111.3719,111.8374,171936.0
2022-05-25 14:00:00,115.29,116.06,115.11,116.05,201141.0,111.818,112.5648,111.6434,112.5551,201141.0
2022-05-25 14:30:00,116.07,116.76,115.46,115.7,357692.0,112.5745,113.2438,111.9829,112.2157,357692.0
2022-05-25 15:00:00,115.71,115.87,115.17,115.71,411528.0,112.2254,112.3806,111.7016,112.2254,411528.0
2022-05-25 15:30:00,115.76,116.16,115.44,115.62,705814.0,112.2739,112.6618,111.9635,112.1381,705814.0
2022-05-26 09:30:00,116.34,116.88,115.46,116.0,261243.0,112.8364,113.3601,111.9829,112.5066,261243.0
2022-05-26 10:00:00,116.0,116.24,115.57,115.98,169348.0,112.5066,112.7394,112.0896,112.4872,169348.0
2022-05-26 10:30:00,116.01,116.29,115.83,116.18,193195.0,112.5163,112.7879,112.3418,112.6812,193195.0
2022-05-26 11:00:00,116.18,116.29,115.96,116.04,146331.0,112.6812,112.7879,112.4678,112.5454,146331.0
2022-05-26 11:30:00,116.07,116.26,115.94,116.09,68493.0,112.5745,112.7588,112.4484,112.5939,68493.0
2022-05-26 12:00:00,116.09,116.24,115.97,116.13,72680.0,112.5939,112.7394,112.4775,112.6327,72680.0
2022-05-26 12:30:00,116.13,116.97,116.12,116.94,149884.0,112.6327,113.4474,112.623,113.4183,149884.0
2022-05-26 13:00:00,116.97,117.14,116.43,116.66,123426.0,113.4474,113.6123,112.9237,113.1468,123426.0
2022-05-26 13:30:00,116.66,117.12,116.65,116.92,116484.0,113.1468,113.5929,113.1371,113.3989,116484.0
2022-05-26 14:00:00,116.92,117.2,116.81,116.99,113788.0,113.3989,113.6705,113.2922,113.4668,113788.0
2022-05-26 14:30:00,116.98,117.58,116.98,117.4,112798.0,113.4571,114.0391,113.4571,113.8645,112798.0
2022-05-26 15:00:00,117.39,117.47,117.01,117.1,124505.0,113.8548,113.9324,113.4862,113.5735,124505.0
2022-05-26 15:30:00,117.1,117.41,116.58,116.82,378961.0,113.5735,113.8742,113.0692,113.3019,378961.0
2022-05-27 09:30:00,117.02,118.48,116.6,117.83,172004.0,113.4959,114.912,113.0886,114.2815,172004.0
2022-05-27 10:00:00,117.84,118.26,117.64,117.83,162459.0,114.2912,114.6986,114.0973,114.2815,162459.0
2022-05-27 10:30:00,117.84,118.03,117.78,117.91,111110.0,114.2912,114.4755,114.233,114.3591,111110.0
2022-05-27 11:00:00,117.89,118.27,117.82,118.15,134456.0,114.3397,114.7083,114.2718,114.5919,134456.0
2022-05-27 11:30:00,118.14,118.42,117.95,118.33,127688.0,114.5822,114.8538,114.3979,114.7665,127688.0
2022-05-27 12:00:00,118.31,118.81,118.23,118.8,110153.0,114.7471,115.232,114.6695,115.2223,110153.0
2022-05-27 12:30:00,118.8,118.81,118.4,118.61,71800.0,115.2223,115.232,114.8344,115.038,71800.0
2022-05-27 13:00:00,118.64,118.91,118.6,118.78,64387.0,115.0671,115.329,115.0283,115.2029,64387.0
2022-05-27 13:30:00,118.76,118.88,118.59,118.88,50494.0,115.1835,115.2999,115.0186,115.2999,50494.0
2022-05-27 14:00:00,118.88,119.12,118.78,119.04,64159.0,115.2999,115.5327,115.2029,115.4551,64159.0
2022-05-27 14:30:00,119.04,119.11,118.93,119.03,64500.0,115.4551,115.523,115.3484,115.4454,64500.0
2022-05-27 15:00:00,119.03,119.92,119.01,119.88,106791.0,115.4454,116.3086,115.426,116.2698,106791.0
2022-05-27 15:30:00,119.86,120.38,119.7,120.37,511474.0,116.2504,116.7547,116.0952,116.745,511474.0
2022-05-31 09:30:00,119.38,119.5,118.17,118.69,275667.0,115.7849,115.9012,114.6113,115.1156,275667.0
2022-05-31 10:00:00,118.7,119.97,118.52,119.5,161445.0,115.1253,116.3571,114.9507,115.9012,161445.0
2022-05-31 10:30:00,119.53,120.18,119.43,120.09,87211.0,115.9303,116.5608,115.8333,116.4735,87211.0
2022-05-31 11:00:00,120.09,120.18,119.63,119.64,90166.0,116.4735,116.5608,116.0273,116.037,90166.0
2022-05-31 11:30:00,119.63,120.11,119.55,120.09,68707.0,116.0273,116.4929,115.9497,116.4735,68707.0
2022-05-31 12:00:00,120.08,120.48,119.75,119.88,87261.0,116.4638,116.8517,116.1437,116.2698,87261.0
2022-05-31 12:30:00,119.89,120.06,119.7,119.84,122613.0,116.2795,116.4444,116.0952,116.231,122613.0
2022-05-31 13:00:00,119.84,120.05,119.67,119.68,47838.0,116.231,116.4347,116.0661,116.0758,47838.0
2022-05-31 13:30:00,119.72,120.29,119.72,120.23,63378.0,116.1146,116.6674,116.1146,116.6093,63378.0
2022-05-31 14:00:00,120.23,120.36,119.69,119.86,137051.0,116.6093,116.7353,116.0855,116.2504,137051.0
2022-05-31 14:30:00,119.91,119.99,119.2,119.39,119767.0,116.2989,116.3765,115.6103,115.7945,119767.0
2022-05-31 15:00:00,119.39,119.65,118.92,119.57,112440.0,115.7945,116.0467,115.3387,115.9691,112440.0
2022-05-31 15:30:00,119.56,119.83,119.13,119.36,639812.0,115.9594,116.2213,115.5424,115.7655,639812.0
2022-06-01 09:30:00,119.05,119.36,118.06,118.06,324292.0,115.4648,115.7655,114.5046,114.5046,324292.0
2022-06-01 10:00:00,118.27,118.6,117.94,118.15,192097.0,114.7083,115.0283,114.3882,114.5919,192097.0
2022-06-01 10:30:00,118.15,118.5,117.62,118.09,229024.0,114.5919,114.9314,114.0779,114.5337,229024.0
2022-06-01 11:00:00,118.1,118.1,117.19,117.54,106353.0,114.5434,114.5434,113.6608,114.0003,106353.0
2022-06-01 11:30:00,117.55,117.85,117.2,117.29,100279.0,114.01,114.3009,113.6705,113.7578,100279.0
2022-06-01 12:00:00,117.29,117.9,117.24,117.8,81225.0,113.7578,114.3494,113.7093,114.2524,81225.0
2022-06-01 12:30:00,117.8,118.01,117.72,118.0,51731.0,114.2524,114.4561,114.1748,114.4464,51731.0
2022-06-01 13:00:00,118.01,118.41,117.87,118.07,100454.0,114.4561,114.8441,114.3203,114.5143,100454.0
2022-06-01 13:30:00,118.08,118.31,117.98,118.18,82906.0,114.524,114.7471,114.427,114.621,82906.0
2022-06-01 14:00:00,118.07,118.6,118.04,118.46,72641.0,114.5143,115.0283,114.4852,114.8926,72641.0
2022-06-01 14:30:00,118.48,118.89,118.42,118.76,53890.0,114.912,115.3096,114.8538,115.1835,53890.0
2022-06-01 15:00:00,118.76,119.05,118.73,118.95,40998.0,115.1835,115.4648,115.1544,115.3678,40998.0
2022-06-01 15:30:00,118.94,119.12,118.36,118.45,275288.0,115.3581,115.5327,114.7956,114.8829,275288.0
2022-06-02 09:30:00,119.38,119.75,117.96,118.21,250619.0,115.7849,116.1437,114.4076,114.6501,250619.0
2022-06-02 10:00:00,118.19,118.68,117.93,118.48,136700.0,114.6307,115.1059,114.3785,114.912,136700.0
2022-06-02 10:30:00,118.51,118.86,118.3,118.86,90324.0,114.9411,115.2805,114.7374,115.2805,90324.0
2022-06-02 11:00:00,118.86,119.0,118.28,118.34,127372.0,115.2805,115.4163,114.718,114.7762,127372.0
2022-06-02 11:30:00,118.38,118.69,118.17,118.4,52538.0,114.815,115.1156,114.6113,114.8344,52538.0
2022-06-02 12:00:00,118.42,118.65,118.38,118.55,45911.0,114.8538,115.0768,114.815,114.9798,45911.0
2022-06-02 12:30:00,118.56,118.65,118.38,118.48,47920.0,114.9895,115.0768,114.815,114.912,47920.0
2022-06-02 13:00:00,118.48,118.51,118.35,118.45,74369.0,114.912,114.9411,114.7859,114.8829,74369.0
2022-06-02 13:30:00,118.46,118.77,118.34,118.52,73989.0,114.8926,115.1932,114.7762,114.9507,73989.0
2022-06-02 14:00:00,118.54,118.66,118.41,118.5,49879.0,114.9701,115.0865,114.8441,114.9314,49879.0
2022-06-02 14:30:00,118.51,118.74,118.51,118.66,53823.0,114.9411,115.1641,114.9411,115.0865,53823.0
2022-06-02 15:00:00,118.68,119.08,118.68,118.98,86362.0,115.1059,115.4939,115.1059,115.3969,86362.0
2022-06-02 15:30:00,118.97,119.46,118.82,119.4,272041.0,115.3872,115.8624,115.2417,115.8042,272041.0
2022-06-03 09:30:00,118.5,119.26,118.23,118.79,120710.0,114.9314,115.6685,114.6695,115.2126,120710.0
2022-06-03 10:00:00,118.76,119.33,118.75,119.09,98671.0,115.1835,115.7364,115.1738,115.5036,98671.0
2022-06-03 10:30:00,119.02,119.15,118.79,118.97,70288.0,115.4357,115.5618,115.2126,115.3872,70288.0
2022-06-03 11:00:00,118.96,119.01,118.78,119.0,95848.0,115.3775,115.426,115.2029,115.4163,95848.0
2022-06-03 11:30:00,118.98,119.23,118.88,119.0,47751.0,115.3969,115.6394,115.2999,115.4163,47751.0
2022-06-03 12:00:00,119.04,119.1,118.82,118.99,32760.0,115.4551,115.5133,115.2417,115.4066,32760.0
2022-06-03 12:30:00,119.01,119.59,118.99,119.47,81968.0,115.426,115.9885,115.4066,115.8721,81968.0
2022-06-03 13:00:00,119.45,119.77,119.23,119.28,33498.0,115.8527,116.1631,115.6394,115.6879,33498.0
2022-06-03 13:30:00,119.27,119.32,118.98,118.98,30820.0,115.6782,115.7267,115.3969,115.3969,30820.0
2022-06-03 14:00:00,118.96,119.08,118.88,119.06,29609.0,115.3775,115.4939,115.2999,115.4745,29609.0
2022-06-03 14:30:00,119.09,119.33,119.05,119.33,53481.0,115.5036,115.7364,115.4648,115.7364,53481.0
2022-06-03 15:00:00,119.34,119.41,119.05,119.3,46522.0,115.7461,115.8139,115.4648,115.7073,46522.0
2022-06-03 15:30:00,119.28,119.4,118.98,119.12,183433.0,115.6879,115.8042,115.3969,115.5327,183433.0
2022-06-06 09:30:00,120.27,120.51,119.66,120.2,118603.0,116.648,116.8808,116.0564,116.5802,118603.0
2022-06-06 10:00:00,120.15,120.55,120.03,120.03,95897.0,116.5317,116.9196,116.4153,116.4153,95897.0
2022-06-06 10:30:00,120.02,120.42,119.91,120.19,141433.0,116.4056,116.7935,116.2989,116.5705,141433.0
2022-06-06 11:00:00,120.19,120.45,120.08,120.25,54842.0,116.5705,116.8226,116.4638,116.6286,54842.0
2022-06-06 11:30:00,120.24,120.36,119.91,120.29,89879.0,116.619,116.7353,116.2989,116.6674,89879.0
2022-06-06 12:00:00,120.28,120.35,119.84,119.93,44180.0,116.6577,116.7256,116.231,116.3183,44180.0
2022-06-06 12:30:00,119.94,120.15,119.84,120.15,39811.0,116.328,116.5317,116.231,116.5317,39811.0
2022-06-06 13:00:00,120.15,120.19,119.89,120.06,27510.0,116.5317,116.5705,116.2795,116.4444,27510.0
2022-06-06 13:30:00,120.03,120.31,120.03,120.21,42514.0,116.4153,116.6868,116.4153,116.5899,42514.0
2022-06-06 14:00:00,120.19,120.27,119.94,120.09,35740.0,116.5705,116.648,116.328,116.4735,35740.0
2022-06-06 14:30:00,120.03,120.24,119.82,120.09,68615.0,116.4153,116.619,116.2116,116.4735,68615.0
2022-06-06 15:00:00,120.11,120.13,119.84,119.96,72260.0,116.4929,116.5123,116.231,116.3474,72260.0
2022-06-06 15:30:00,119.95,120.19,119.82,120.02,295836.0,116.3377,116.5705,116.2116,116.4056,295836.0
2022-06-07 09:30:00,119.3,120.06,118.92,119.5,282329.0,115.7073,116.4444,115.3387,115.9012,282329.0
2022-06-07 10:00:00,119.47,119.69,119.22,119.55,169782.0,115.8721,116.0855,115.6297,115.9497,169782.0
2022-06-07 10:30:00,119.59,119.82,119.39,119.55,252906.0,115.9885,116.2116,115.7945,115.9497,252906.0
2022-06-07 11:00:00,119.55,119.79,119.42,119.53,207279.0,115.9497,116.1825,115.8236,115.9303,207279.0
2022-06-07 11:30:00,119.51,119.72,119.42,119.5,140855.0,115.9109,116.1146,115.8236,115.9012,140855.0
2022-06-07 12:00:00,119.5,119.77,119.32,119.75,192589.0,115.9012,116.1631,115.7267,116.1437,192589.0
2022-06-07 12:30:00,119.75,120.07,119.72,120.06,62356.0,116.1437,116.4541,116.1146,116.4444,62356.0
2022-06-07 13:00:00,120.08,120.41,120.05,120.17,73106.0,116.4638,116.7838,116.4347,116.5511,73106.0
2022-06-07 13:30:00,120.2,120.29,120.03,120.06,71782.0,116.5802,116.6674,116.4153,116.4444,71782.0
2022-06-07 14:00:00,120.06,120.81,120.06,120.69,108274.0,116.4444,117.1718,116.4444,117.0554,108274.0
2022-06-07 14:30:00,120.67,120.93,120.5,120.87,88406.0,117.036,117.2882,116.8711,117.23,88406.0
2022-06-07 15:00:00,120.85,121.06,120.63,120.98,125494.0,117.2106,117.4143,116.9972,117.3367,125494.0
2022-06-07 15:30:00,120.98,121.36,120.97,121.2,369038.0,117.3367,117.7052,117.327,117.55,369038.0
2022-06-08 09:30:00,120.86,120.94,119.57,120.44,159765.0,117.2203,117.2979,115.9691,116.8129,159765.0
2022-06-08 10:00:00,120.47,120.61,119.86,120.12,101068.0,116.842,116.9778,116.2504,116.5026,101068.0
2022-06-08 10:30:00,120.1,120.46,120.03,120.25,73734.0,116.4832,116.8323,116.4153,116.6286,73734.0
2022-06-08 11:00:00,120.31,120.4,120.01,120.07,67254.0,116.6868,116.7741,116.3959,116.4541,67254.0
2022-06-08 11:30:00,120.11,120.55,120.1,120.49,53736.0,116.4929,116.9196,116.4832,116.8614,53736.0
2022-06-08 12:00:00,120.5,120.64,120.02,120.09,75908.0,116.8711,117.0069,116.4056,116.4735,75908.0
2022-06-08 12:30:00,120.06,120.06,119.27,119.7,84179.0,116.4444,116.4444,115.6782,116.0952,84179.0
2022-06-08 13:00:00,119.63,119.66,119.26,119.33,146355.0,116.0273,116.0564,115.6685,115.7364,146355.0
2022-06-08 13:30:00,119.29,119.35,118.78,119.0,128316.0,115.6976,115.7558,115.2029,115.4163,128316.0
2022-06-08 14:00:00,118.99,119.76,118.97,119.49,96974.0,115.4066,116.1534,115.3872,115.8915,96974.0
2022-06-08 14:30:00,119.45,119.56,119.05,119.34,99351.0,115.8527,115.9594,115.4648,115.7461,99351.0
2022-06-08 15:00:00,119.33,119.82,119.22,119.78,72021.0,115.7364,116.2116,115.6297,116.1728,72021.0
2022-06-08 15:30:00,119.78,119.94,119.48,119.63,318728.0,116.1728,116.328,115.8818,116.0273,318728.0
2022-06-09 09:30:00,119.45,119.91,118.88,119.57,76055.0,115.8527,116.2989,115.2999,115.9691,76055.0
2022-06-09 10:00:00,119.57,119.57,118.7,119.04,53862.0,115.9691,115.9691,115.1253,115.4551,53862.0
2022-06-09 10:30:00,119.03,119.09,118.33,118.35,68645.0,115.4454,115.5036,114.7665,114.7859,68645.0
2022-06-09 11:00:00,118.35,118.65,118.13,118.44,94605.0,114.7859,115.0768,114.5725,114.8732,94605.0
2022-06-09 11:30:00,118.46,118.51,118.06,118.13,55335.0,114.8926,114.9411,114.5046,114.5725,55335.0
2022-06-09 12:00:00,118.12,118.25,117.88,117.97,77673.0,114.5628,114.6889,114.33,114.4173,77673.0
2022-06-09 12:30:00,117.97,118.55,117.9,118.55,120825.0,114.4173,114.9798,114.3494,114.9798,120825.0
2022-06-09 13:00:00,118.54,118.6,117.7,117.92,175817.0,114.9701,115.0283,114.1554,114.3688,175817.0
2022-06-09 13:30:00,117.88,117.89,117.62,117.81,75956.0,114.33,114.3397,114.0779,114.2621,75956.0
2022-06-09 14:00:00,117.79,117.8,117.3,117.43,62695.0,114.2427,114.2524,113.7675,113.8936,62695.0
2022-06-09 14:30:00,117.43,117.46,116.94,117.07,92480.0,113.8936,113.9227,113.4183,113.5444,92480.0
2022-06-09 15:00:00,117.07,117.1,116.57,116.58,85870.0,113.5444,113.5735,113.0595,113.0692,85870.0
2022-06-09 15:30:00,116.56,116.58,115.47,115.54,340724.0,113.0498,113.0692,111.9926,112.0605,340724.0
2022-06-10 09:30:00,113.8,114.24,112.94,113.69,165510.0,110.3729,110.7996,109.5388,110.2662,165510.0
2022-06-10 10:00:00,113.57,113.62,112.81,112.88,70043.0,110.1498,110.1983,109.4127,109.4806,70043.0
2022-06-10 10:30:00,112.94,113.82,112.84,113.15,78014.0,109.5388,110.3923,109.4418,109.7425,78014.0
2022-06-10 11:00:00,113.12,113.81,112.93,113.69,48683.0,109.7134,110.3826,109.5291,110.2662,48683.0
2022-06-10 11:30:00,113.7,114.07,113.53,114.01,58293.0,110.2759,110.6348,110.111,110.5766,58293.0
2022-06-10 12:00:00,114.03,114.4,114.02,114.24,48484.0,110.596,110.9548,110.5863,110.7996,48484.0
2022-06-10 12:30:00,114.28,114.31,114.01,114.13,68697.0,110.8384,110.8675,110.5766,110.693,68697.0
2022-06-10 13:00:00,114.14,114.54,113.93,114.54,39294.0,110.7027,111.0906,110.499,111.0906,39294.0
2022-06-10 13:30:00,114.54,114.7,114.32,114.56,46350.0,111.0906,111.2458,110.8772,111.11,46350.0
2022-06-10 14:00:00,114.54,114.75,114.31,114.52,44268.0,111.0906,111.2943,110.8675,111.0712,44268.0
2022-06-10 14:30:00,114.59,114.75,114.36,114.73,58039.0,111.1391,111.2943,110.916,111.2749,58039.0
2022-06-10 15:00:00,114.73,114.82,114.25,114.57,56370.0,111.2749,111.3622,110.8093,111.1197,56370.0
2022-06-10 15:30:00,114.55,114.57,113.52,113.54,270063.0,111.1003,111.1197,110.1013,110.1207,270063.0
2022-06-13 09:30:00,111.72,113.23,111.44,112.95,206945.0,108.3555,109.8201,108.084,109.5485,206945.0
2022-06-13 10:00:00,112.96,113.11,112.5,112.66,84025.0,109.5582,109.7037,109.112,109.2672,84025.0
2022-06-13 10:30:00,112.63,113.18,112.63,112.77,108417.0,109.2381,109.7716,109.2381,109.3739,108417.0
2022-06-13 11:00:00,112.76,113.68,112.43,113.55,73439.0,109.3642,110.2565,109.0442,110.1304,73439.0
2022-06-13 11:30:00,113.49,113.99,113.27,113.85,77485.0,110.0722,110.5572,109.8589,110.4214,77485.0
2022-06-13 12:00:00,113.82,114.46,113.76,114.42,82226.0,110.3923,111.013,110.3341,110.9742,82226.0
2022-06-13 12:30:00,114.38,114.82,114.28,114.31,98028.0,110.9354,111.3622,110.8384,110.8675,98028.0
2022-06-13 13:00:00,114.36,114.37,113.76,113.94,78772.0,110.916,110.9257,110.3341,110.5087,78772.0
2022-06-13 13:30:00,113.92,114.62,113.7,114.4,82085.0,110.4893,111.1682,110.2759,110.9548,82085.0
2022-06-13 14:00:00,114.39,114.4,114.08,114.32,138286.0,110.9451,110.9548,110.6445,110.8772,138286.0
2022-06-13 14:30:00,114.28,114.94,114.16,114.52,79533.0,110.8384,111.4786,110.7221,111.0712,79533.0
2022-06-13 15:00:00,114.52,114.68,113.84,113.84,119492.0,111.0712,111.2264,110.4117,110.4117,119492.0
2022-06-13 15:30:00,113.84,113.88,113.0,113.56,475113.0,110.4117,110.4505,109.597,110.1401,475113.0
2022-06-14 09:30:00,114.02,114.61,113.6,114.4,157238.0,110.5863,111.1585,110.1789,110.9548,157238.0
2022-06-14 10:00:00,114.39,114.62,114.0,114.11,134949.0,110.9451,111.1682,110.5669,110.6736,134949.0
2022-06-14 10:30:00,114.08,114.18,113.51,114.02,151422.0,110.6445,110.7414,110.0916,110.5863,151422.0
2022-06-14 11:00:00,114.01,114.14,113.3,113.43,113910.0,110.5766,110.7027,109.888,110.014,113910.0
2022-06-14 11:30:00,113.4,113.49,112.89,113.04,73215.0,109.9849,110.0722,109.4903,109.6358,73215.0
2022-06-14 12:00:00,113.01,113.02,112.32,112.42,52750.0,109.6067,109.6164,108.9375,109.0345,52750.0
2022-06-14 12:30:00,112.38,112.38,111.83,112.03,54534.0,108.9957,108.9957,108.4622,108.6562,54534.0
2022-06-14 13:00:00,112.07,112.95,111.85,112.52,63401.0,108.695,109.5485,108.4816,109.1314,63401.0
2022-06-14 13:30:00,112.49,112.64,112.12,112.43,89508.0,109.1023,109.2478,108.7435,109.0442,89508.0
2022-06-14 14:00:00,112.41,112.89,112.4,112.76,68440.0,109.0248,109.4903,109.0151,109.3642,68440.0
2022-06-14 14:30:00,112.73,112.73,112.02,112.05,144882.0,109.3351,109.3351,108.6465,108.6756,144882.0
2022-06-14 15:00:00,112.03,112.09,111.68,112.0,133108.0,108.6562,108.7144,108.3167,108.6271,133108.0
2022-06-14 15:30:00,112.01,112.71,112.0,112.45,323947.0,108.6368,109.3157,108.6271,109.0635,323947.0
2022-06-15 09:30:00,113.05,114.34,112.97,114.14,134939.0,109.6455,110.8966,109.5679,110.7027,134939.0
2022-06-15 10:00:00,114.08,114.22,113.62,114.07,63974.0,110.6445,110.7802,110.1983,110.6348,63974.0
2022-06-15 10:30:00,114.08,114.15,113.42,113.58,88409.0,110.6445,110.7124,110.0043,110.1595,88409.0
2022-06-15 11:00:00,113.6,113.6,112.85,113.02,64888.0,110.1789,110.1789,109.4515,109.6164,64888.0
2022-06-15 11:30:00,113.03,113.03,112.51,112.59,51712.0,109.6261,109.6261,109.1217,109.1993,51712.0
2022-06-15 12:00:00,112.6,112.75,112.44,112.72,41343.0,109.209,109.3545,109.0538,109.3254,41343.0
2022-06-15 12:30:00,112.7,113.09,112.57,112.61,65324.0,109.306,109.6843,109.1799,109.2187,65324.0
2022-06-15 13:00:00,112.56,112.57,112.23,112.39,62400.0,109.1702,109.1799,108.8502,109.0054,62400.0
2022-06-15 13:30:00,112.41,112.58,112.19,112.51,56929.0,109.0248,109.1896,108.8114,109.1217,56929.0
2022-06-15 14:00:00,112.43,112.9,111.63,111.67,109764.0,109.0442,109.5,108.2682,108.307,109764.0
2022-06-15 14:30:00,111.68,113.28,111.06,112.25,109775.0,108.3167,109.8686,107.7154,108.8696,109775.0
2022-06-15 15:00:00,112.23,113.42,112.18,113.38,99937.0,108.8502,110.0043,108.8017,109.9655,99937.0
2022-06-15 15:30:00,113.38,113.82,112.41,112.57,371256.0,109.9655,110.3923,109.0248,109.1799,371256.0
2022-06-16 09:30:00,111.02,111.56,110.17,110.94,167796.0,107.6766,108.2004,106.8522,107.599,167796.0
2022-06-16 10:00:00,110.93,111.86,110.63,111.62,90755.0,107.5893,108.4913,107.2984,108.2585,90755.0
2022-06-16 10:30:00,111.6,111.99,110.93,110.95,64930.0,108.2391,108.6174,107.5893,107.6087,64930.0
2022-06-16 11:00:00,110.92,111.36,110.75,111.26,61014.0,107.5796,108.0064,107.4147,107.9094,61014.0
2022-06-16 11:30:00,111.29,111.53,111.12,111.51,54867.0,107.9385,108.1713,107.7736,108.1519,54867.0
2022-06-16 12:00:00,111.58,111.67,111.29,111.58,28417.0,108.2197,108.307,107.9385,108.2197,28417.0
2022-06-16 12:30:00,111.61,111.67,111.23,111.31,43114.0,108.2488,108.307,107.8803,107.9579,43114.0
2022-06-16 13:00:00,111.35,111.78,111.34,111.71,39896.0,107.9967,108.4137,107.987,108.3458,39896.0
2022-06-16 13:30:00,111.59,111.7,111.06,111.06,45915.0,108.2294,108.3361,107.7154,107.7154,45915.0
2022-06-16 14:00:00,111.04,111.18,110.77,110.8,87220.0,107.696,107.8318,107.4341,107.4632,87220.0
2022-06-16 14:30:00,110.77,110.97,110.37,110.48,53956.0,107.4341,107.6281,107.0462,107.1529,53956.0
2022-06-16 15:00:00,110.48,110.99,110.46,110.87,108944.0,107.1529,107.6475,107.1335,107.5311,108944.0
2022-06-16 15:30:00,110.84,110.88,109.84,110.27,405919.0,107.502,107.5408,106.5321,106.9492,405919.0
2022-06-17 09:30:00,110.24,111.08,109.7,110.73,686973.0,106.9201,107.7348,106.3964,107.3953,686973.0
2022-06-17 10:00:00,110.74,110.91,109.5,109.6,137902.0,107.405,107.5699,106.2024,106.2994,137902.0
2022-06-17 10:30:00,109.54,109.75,108.86,109.0,101648.0,106.2412,106.4449,105.5817,105.7174,101648.0
2022-06-17 11:00:00,108.98,109.75,108.89,109.66,137950.0,105.698,106.4449,105.6108,106.3576,137950.0
2022-06-17 11:30:00,109.65,109.84,109.09,109.29,171858.0,106.3479,106.5321,105.8047,105.9987,171858.0
2022-06-17 12:00:00,109.28,109.87,109.16,109.79,61966.0,105.989,106.5612,105.8726,106.4837,61966.0
2022-06-17 12:30:00,109.79,110.22,109.56,110.17,51879.0,106.4837,106.9007,106.2606,106.8522,51879.0
2022-06-17 13:00:00,110.15,110.9,110.15,110.25,58848.0,106.8328,107.5602,106.8328,106.9298,58848.0
2022-06-17 13:30:00,110.27,110.64,110.06,110.5,40821.0,106.9492,107.3081,106.7455,107.1723,40821.0
2022-06-17 14:00:00,110.54,110.91,110.28,110.3,81460.0,107.2111,107.5699,106.9589,106.9783,81460.0
2022-06-17 14:30:00,110.29,110.59,109.87,110.09,72047.0,106.9686,107.2596,106.5612,106.7746,72047.0
2022-06-17 15:00:00,110.07,110.33,109.55,110.11,142202.0,106.7552,107.0074,106.2509,106.794,142202.0
2022-06-17 15:30:00,110.13,110.18,109.5,109.52,449128.0,106.8134,106.8619,106.2024,106.2218,449128.0
2022-06-21 09:30:00,110.93,112.48,110.4,111.61,331808.0,107.5893,109.0926,107.0753,108.2488,331808.0
2022-06-21 10:00:00,111.62,112.04,111.39,111.91,145171.0,108.2585,108.6659,108.0355,108.5398,145171.0
2022-06-21 10:30:00,111.93,111.95,111.52,111.57,95425.0,108.5592,108.5786,108.1616,108.21,95425.0
2022-06-21 11:00:00,111.58,111.7,110.79,110.91,140728.0,108.2197,108.3361,107.4535,107.5699,140728.0
2022-06-21 11:30:00,110.91,111.5,110.88,110.93,65224.0,107.5699,108.1422,107.5408,107.5893,65224.0
2022-06-21 12:00:00,110.92,111.25,110.82,110.99,102193.0,107.5796,107.8997,107.4826,107.6475,102193.0
2022-06-21 12:30:00,111.0,111.26,110.92,111.06,42855.0,107.6572,107.9094,107.5796,107.7154,42855.0
2022-06-21 13:00:00,111.09,111.26,110.98,111.25,47549.0,107.7445,107.9094,107.6378,107.8997,47549.0
2022-06-21 13:30:00,111.27,111.49,111.11,111.15,37985.0,107.9191,108.1325,107.7639,107.8027,37985.0
2022-06-21 14:00:00,111.15,111.45,111.1,111.36,59997.0,107.8027,108.0937,107.7542,108.0064,59997.0
2022-06-21 14:30:00,111.39,111.81,111.31,111.79,79207.0,108.0355,108.4428,107.9579,108.4234,79207.0
2022-06-21 15:00:00,111.8,112.37,111.8,112.36,263748.0,108.4331,108.986,108.4331,108.9763,263748.0
2022-06-21 15:30:00,112.4,112.46,111.87,112.16,318175.0,109.0151,109.0732,108.501,108.7823,318175.0
2022-06-22 09:30:00,111.37,112.72,111.09,111.55,128513.0,108.0161,109.3254,107.7445,108.1907,128513.0
2022-06-22 10:00:00,111.51,112.58,111.49,112.45,65594.0,108.1519,109.1896,108.1325,109.0635,65594.0
2022-06-22 10:30:00,112.47,113.32,112.46,112.84,92423.0,109.0829,109.9073,109.0732,109.4418,92423.0
2022-06-22 11:00:00,112.82,112.89,112.5,112.64,73576.0,109.4224,109.4903,109.112,109.2478,73576.0
2022-06-22 11:30:00,112.71,113.14,111.98,112.03,156294.0,109.3157,109.7328,108.6077,108.6562,156294.0
2022-06-22 12:00:00,112.07,112.78,111.98,112.41,65777.0,108.695,109.3836,108.6077,109.0248,65777.0
2022-06-22 12:30:00,112.4,112.54,112.2,112.35,55189.0,109.0151,109.1508,108.8211,108.9666,55189.0
2022-06-22 13:00:00,112.37,112.78,112.22,112.66,54754.0,108.986,109.3836,108.8405,109.2672,54754.0
2022-06-22 13:30:00,112.64,112.73,112.41,112.5,71411.0,109.2478,109.3351,109.0248,109.112,71411.0
2022-06-22 14:00:00,112.52,112.72,112.2,112.23,78054.0,109.1314,109.3254,108.8211,108.8502,78054.0
2022-06-22 14:30:00,112.25,112.3,111.83,112.26,136993.0,108.8696,108.9181,108.4622,108.8793,136993.0
2022-06-22 15:00:00,112.28,112.28,111.66,111.73,191190.0,108.8987,108.8987,108.2973,108.3652,191190.0
2022-06-22 15:30:00,111.72,112.39,111.71,111.85,380177.0,108.3555,109.0054,108.3458,108.4816,380177.0
2022-06-23 09:30:00,112.5,112.98,112.13,112.62,135043.0,109.112,109.5776,108.7532,109.2284,135043.0
2022-06-23 10:00:00,112.58,112.81,111.58,111.66,171057.0,109.1896,109.4127,108.2197,108.2973,171057.0
2022-06-23 10:30:00,111.67,111.74,111.28,111.57,128491.0,108.307,108.3749,107.9288,108.21,128491.0
2022-06-23 11:00:00,111.56,111.56,110.61,110.74,85088.0,108.2004,108.2004,107.279,107.405,85088.0
2022-06-23 11:30:00,110.75,110.76,109.63,109.86,231083.0,107.4147,107.4244,106.3285,106.5515,231083.0
2022-06-23 12:00:00,109.87,109.94,109.31,109.34,188386.0,106.5612,106.6291,106.0181,106.0472,188386.0
2022-06-23 12:30:00,109.34,109.51,108.9,109.09,158704.0,106.0472,106.2121,105.6205,105.8047,158704.0
2022-06-23 13:00:00,109.04,109.15,108.64,108.77,108587.0,105.7562,105.8629,105.3683,105.4944,108587.0
2022-06-23 13:30:00,108.83,109.41,108.68,109.37,110160.0,105.5526,106.1151,105.4071,106.0763,110160.0
2022-06-23 14:00:00,109.4,109.82,109.21,109.79,70466.0,106.1054,106.5128,105.9211,106.4837,70466.0
2022-06-23 14:30:00,109.77,110.0,109.64,109.84,106986.0,106.4643,106.6873,106.3382,106.5321,106986.0
2022-06-23 15:00:00,109.82,109.88,109.63,109.65,138714.0,106.5128,106.5709,106.3285,106.3479,138714.0
2022-06-23 15:30:00,109.65,109.85,109.54,109.74,527598.0,106.3479,106.5418,106.2412,106.4352,527598.0
2022-06-24 09:30:00,111.38,112.0,110.61,111.91,309165.0,108.0258,108.6271,107.279,108.5398,309165.0
2022-06-24 10:00:00,111.98,113.01,111.95,112.83,234911.0,108.6077,109.6067,108.5786,109.4321,234911.0
2022-06-24 10:30:00,112.8,113.5,112.51,113.44,195841.0,109.403,110.0819,109.1217,110.0237,195841.0
2022-06-24 11:00:00,113.4,114.4,113.18,114.32,223298.0,109.9849,110.9548,109.7716,110.8772,223298.0
2022-06-24 11:30:00,114.37,115.07,114.37,115.0,114786.0,110.9257,111.6046,110.9257,111.5368,114786.0
2022-06-24 12:00:00,115.02,115.52,114.87,114.89,119126.0,111.5562,112.0411,111.4107,111.4301,119126.0
2022-06-24 12:30:00,114.88,115.02,114.53,114.68,91046.0,111.4204,111.5562,111.0809,111.2264,91046.0
2022-06-24 13:00:00,114.67,115.07,114.6,114.99,76782.0,111.2167,111.6046,111.1488,111.5271,76782.0
2022-06-24 13:30:00,114.97,115.28,114.88,115.16,105657.0,111.5077,111.8083,111.4204,111.6919,105657.0
2022-06-24 14:00:00,115.16,115.6,115.09,115.43,145108.0,111.6919,112.1187,111.624,111.9538,145108.0
2022-06-24 14:30:00,115.42,115.48,115.19,115.44,166957.0,111.9441,112.0023,111.721,111.9635,166957.0
2022-06-24 15:00:00,115.44,115.8,115.28,115.62,148569.0,111.9635,112.3127,111.8083,112.1381,148569.0
2022-06-24 15:30:00,115.6,116.37,115.5,116.11,696850.0,112.1187,112.8655,112.0217,112.6133,696850.0
2022-06-27 09:30:00,115.94,116.41,115.12,115.5,158284.0,112.4484,112.9043,111.6531,112.0217,158284.0
2022-06-27 10:00:00,115.58,115.86,115.14,115.14,90797.0,112.0993,112.3709,111.6725,111.6725,90797.0
2022-06-27 10:30:00,115.14,115.98,114.99,115.8,66593.0,111.6725,112.4872,111.5271,112.3127,66593.0
2022-06-27 11:00:00,115.84,116.28,115.68,116.2,61256.0,112.3515,112.7782,112.1963,112.7006,61256.0
2022-06-27 11:30:00,116.2,116.48,116.15,116.38,54028.0,112.7006,112.9722,112.6521,112.8752,54028.0
2022-06-27 12:00:00,116.36,116.37,116.17,116.22,32881.0,112.8558,112.8655,112.6715,112.72,32881.0
2022-06-27 12:30:00,116.18,116.36,116.08,116.17,36305.0,112.6812,112.8558,112.5842,112.6715,36305.0
2022-06-27 13:00:00,116.21,116.24,115.96,116.14,30772.0,112.7103,112.7394,112.4678,112.6424,30772.0
2022-06-27 13:30:00,116.12,116.16,115.97,116.08,42591.0,112.623,112.6618,112.4775,112.5842,42591.0
2022-06-27 14:00:00,116.08,116.32,115.78,116.28,78003.0,112.5842,112.817,112.2933,112.7782,78003.0
2022-06-27 14:30:00,116.3,116.64,116.21,116.54,82347.0,112.7976,113.1274,112.7103,113.0304,82347.0
2022-06-27 15:00:00,116.52,116.83,116.31,116.83,94810.0,113.011,113.3116,112.8073,113.3116,94810.0
2022-06-27 15:30:00,116.82,116.86,116.26,116.6,292208.0,113.3019,113.3407,112.7588,113.0886,292208.0
2022-06-28 09:30:00,117.24,118.36,116.76,118.14,131583.0,113.7093,114.7956,113.2438,114.5822,131583.0
2022-06-28 10:00:00,118.14,118.14,117.32,117.6,182169.0,114.5822,114.5822,113.7869,114.0585,182169.0
2022-06-28 10:30:00,117.59,117.66,117.33,117.51,262075.0,114.0488,114.1166,113.7966,113.9712,262075.0
2022-06-28 11:00:00,117.51,118.04,117.42,117.53,185604.0,113.9712,114.4852,113.8839,113.9906,185604.0
2022-06-28 11:30:00,117.54,117.82,117.34,117.35,115876.0,114.0003,114.2718,113.8063,113.816,115876.0
2022-06-28 12:00:00,117.37,117.37,116.77,117.24,120169.0,113.8354,113.8354,113.2535,113.7093,120169.0
2022-06-28 12:30:00,117.22,117.34,117.01,117.22,84577.0,113.6899,113.8063,113.4862,113.6899,84577.0
2022-06-28 13:00:00,117.23,117.29,117.03,117.25,71777.0,113.6996,113.7578,113.5056,113.719,71777.0
2022-06-28 13:30:00,117.24,117.28,116.97,117.0,35444.0,113.7093,113.7481,113.4474,113.4765,35444.0
2022-06-28 14:00:00,116.97,117.11,116.51,116.7,73667.0,113.4474,113.5832,113.0013,113.1856,73667.0
2022-06-28 14:30:00,116.67,116.68,115.95,116.17,91944.0,113.1565,113.1662,112.4581,112.6715,91944.0
2022-06-28 15:00:00,116.16,116.26,115.7,116.02,149139.0,112.6618,112.7588,112.2157,112.526,149139.0
2022-06-28 15:30:00,116.03,116.07,115.27,115.42,454850.0,112.5357,112.5745,111.7986,111.9441,454850.0
2022-06-29 09:30:00,116.06,116.78,115.85,116.23,98861.0,112.5648,113.2631,112.3612,112.7297,98861.0
2022-06-29 10:00:00,116.16,116.41,115.09,115.41,46872.0,112.6618,112.9043,111.624,111.9344,46872.0
2022-06-29 10:30:00,115.41,115.62,115.23,115.32,96628.0,111.9344,112.1381,111.7598,111.8471,96628.0
2022-06-29 11:00:00,115.28,115.33,114.9,115.25,62496.0,111.8083,111.8568,111.4398,111.7792,62496.0
2022-06-29 11:30:00,115.25,115.61,115.17,115.21,66718.0,111.7792,112.1284,111.7016,111.7404,66718.0
2022-06-29 12:00:00,115.23,115.29,114.66,114.72,42509.0,111.7598,111.818,111.207,111.2652,42509.0
2022-06-29 12:30:00,114.75,114.85,114.38,114.45,34135.0,111.2943,111.3913,110.9354,111.0033,34135.0
2022-06-29 13:00:00,114.43,114.65,114.11,114.27,82155.0,110.9839,111.1973,110.6736,110.8287,82155.0
2022-06-29 13:30:00,114.25,114.71,114.18,114.68,50645.0,110.8093,111.2555,110.7414,111.2264,50645.0
2022-06-29 14:00:00,114.64,114.81,114.31,114.37,45772.0,111.1876,111.3525,110.8675,110.9257,45772.0
2022-06-29 14:30:00,114.39,114.46,114.0,114.06,53159.0,110.9451,111.013,110.5669,110.6251,53159.0
2022-06-29 15:00:00,114.06,114.14,113.81,113.98,81045.0,110.6251,110.7027,110.3826,110.5475,81045.0
2022-06-29 15:30:00,113.96,113.96,113.51,113.63,356820.0,110.5281,110.5281,110.0916,110.208,356820.0
2022-06-30 09:30:00,113.06,114.08,112.25,114.03,255114.0,109.6552,110.6445,108.8696,110.596,255114.0
2022-06-30 10:00:00,113.97,114.88,113.97,114.7,172313.0,110.5378,111.4204,110.5378,111.2458,172313.0
2022-06-30 10:30:00,114.7,115.02,114.44,114.98,77279.0,111.2458,111.5562,110.9936,111.5174,77279.0
2022-06-30 11:00:00,114.99,115.12,114.66,114.73,87948.0,111.5271,111.6531,111.207,111.2749,87948.0
2022-06-30 11:30:00,114.69,114.78,114.44,114.52,42223.0,111.2361,111.3234,110.9936,111.0712,42223.0
2022-06-30 12:00:00,114.51,115.13,114.37,115.13,42398.0,111.0615,111.6628,110.9257,111.6628,42398.0
2022-06-30 12:30:00,115.15,115.74,115.12,115.72,75513.0,111.6822,112.2545,111.6531,112.2351,75513.0
2022-06-30 13:00:00,115.72,116.1,115.56,115.74,343960.0,112.2351,112.6036,112.0799,112.2545,343960.0
2022-06-30 13:30:00,115.74,116.11,115.71,115.95,99332.0,112.2545,112.6133,112.2254,112.4581,99332.0
2022-06-30 14:00:00,115.95,116.06,115.58,115.96,71079.0,112.4581,112.5648,112.0993,112.4678,71079.0
2022-06-30 14:30:00,115.94,115.98,115.48,115.7,79865.0,112.4484,112.4872,112.0023,112.2157,79865.0
2022-06-30 15:00:00,115.7,115.96,115.22,115.96,185680.0,112.2157,112.4678,111.7501,112.4678,185680.0
2022-06-30 15:30:00,115.95,116.4,115.78,116.32,567710.0,112.4581,112.8946,112.2933,112.817,567710.0
2022-07-01 09:30:00,116.39,116.75,115.75,116.48,162427.0,112.8849,113.2341,112.2642,112.9722,162427.0
2022-07-01 10:00:00,116.49,116.76,115.7,115.97,139912.0,112.9819,113.2438,112.2157,112.4775,139912.0
2022-07-01 10:30:00,115.99,116.97,115.89,116.77,127177.0,112.4969,113.4474,112.4,113.2535,127177.0
2022-07-01 11:00:00,116.77,117.33,116.71,116.99,60947.0,113.2535,113.7966,113.1953,113.4668,60947.0
2022-07-01 11:30:00,117.01,117.13,116.31,116.45,53843.0,113.4862,113.6026,112.8073,112.9431,53843.0
2022-07-01 12:00:00,116.46,117.07,116.43,117.07,74548.0,112.9528,113.5444,112.9237,113.5444,74548.0
2022-07-01 12:30:00,117.07,117.19,116.47,116.53,57056.0,113.5444,113.6608,112.9625,113.0207,57056.0
2022-07-01 13:00:00,116.53,117.31,116.53,117.29,72062.0,113.0207,113.7772,113.0207,113.7578,72062.0
2022-07-01 13:30:00,117.31,118.04,117.29,117.98,140937.0,113.7772,114.4852,113.7578,114.427,140937.0
2022-07-01 14:00:00,118.0,118.27,117.66,118.11,149674.0,114.4464,114.7083,114.1166,114.5531,149674.0
2022-07-01 14:30:00,118.13,118.51,118.12,118.47,57288.0,114.5725,114.9411,114.5628,114.9023,57288.0
2022-07-01 15:00:00,118.49,118.95,118.22,118.62,75089.0,114.9217,115.3678,114.6598,115.0477,75089.0
2022-07-01 15:30:00,118.65,118.95,118.36,118.51,399389.0,115.0768,115.3678,114.7956,114.9411,399389.0
2022-07-05 09:30:00,117.49,117.88,117.14,117.39,262588.0,113.9518,114.33,113.6123,113.8548,262588.0
2022-07-05 10:00:00,117.37,117.42,116.09,116.29,164898.0,113.8354,113.8839,112.5939,112.7879,164898.0
2022-07-05 10:30:00,116.34,116.34,114.79,115.2,121419.0,112.8364,112.8364,111.3331,111.7307,121419.0
2022-07-05 11:00:00,115.2,116.03,114.98,115.85,92151.0,111.7307,112.5357,111.5174,112.3612,92151.0
2022-07-05 11:30:00,115.82,116.33,115.36,116.14,75182.0,112.3321,112.8267,111.8859,112.6424,75182.0
2022-07-05 12:00:00,116.11,116.11,115.53,115.62,56832.0,112.6133,112.6133,112.0508,112.1381,56832.0
2022-07-05 12:30:00,115.65,115.74,115.49,115.65,54660.0,112.1672,112.2545,112.012,112.1672,54660.0
2022-07-05 13:00:00,115.61,116.0,115.46,115.76,43879.0,112.1284,112.5066,111.9829,112.2739,43879.0
2022-07-05 13:30:00,115.73,116.12,115.49,115.94,73770.0,112.2448,112.623,112.012,112.4484,73770.0
2022-07-05 14:00:00,115.97,116.67,115.94,116.64,53324.0,112.4775,113.1565,112.4484,113.1274,53324.0
2022-07-05 14:30:00,116.63,116.7,116.37,116.51,52673.0,113.1177,113.1856,112.8655,113.0013,52673.0
2022-07-05 15:00:00,116.51,117.11,116.37,116.96,83322.0,113.0013,113.5832,112.8655,113.4377,83322.0
2022-07-05 15:30:00,116.99,117.37,116.88,117.19,280569.0,113.4668,113.8354,113.3601,113.6608,280569.0
2022-07-06 09:30:00,117.0,117.98,116.76,117.02,221644.0,113.5711,114.5223,113.3381,113.5905,221644.0
2022-07-06 10:00:00,117.12,118.61,117.03,118.53,107215.0,113.6875,115.1339,113.6002,115.0562,107215.0
2022-07-06 10:30:00,118.55,118.62,117.93,118.02,98637.0,115.0756,115.1436,114.4738,114.5612,98637.0
2022-07-06 11:00:00,118.02,118.11,117.7,118.09,83991.0,114.5612,114.6485,114.2505,114.6291,83991.0
2022-07-06 11:30:00,118.07,118.47,117.98,118.45,74654.0,114.6097,114.998,114.5223,114.9786,74654.0
2022-07-06 12:00:00,118.44,118.53,118.28,118.36,85869.0,114.9689,115.0562,114.8135,114.8912,85869.0
2022-07-06 12:30:00,118.35,118.48,118.23,118.44,54471.0,114.8815,115.0077,114.765,114.9689,54471.0
2022-07-06 13:00:00,118.47,118.82,118.47,118.71,72142.0,114.998,115.3377,114.998,115.2309,72142.0
2022-07-06 13:30:00,118.73,119.06,118.66,118.97,80267.0,115.2504,115.5707,115.1824,115.4833,80267.0
2022-07-06 14:00:00,118.97,119.37,118.77,119.36,133483.0,115.4833,115.8716,115.2892,115.8619,133483.0
2022-07-06 14:30:00,119.42,119.99,119.28,119.73,180455.0,115.9201,116.4734,115.7842,116.221,180455.0
2022-07-06 15:00:00,119.74,120.26,119.52,120.15,166933.0,116.2308,116.7355,116.0172,116.6287,166933.0
2022-07-06 15:30:00,120.16,120.45,120.0,120.03,544621.0,116.6384,116.9199,116.4831,116.5123,544621.0
2022-07-07 09:30:00,120.86,122.24,120.66,121.65,220668.0,117.3179,118.6575,117.1238,118.0848,220668.0
2022-07-07 10:00:00,121.69,121.74,121.08,121.11,158999.0,118.1236,118.1721,117.5315,117.5606,158999.0
2022-07-07 10:30:00,121.08,121.38,120.73,120.76,165718.0,117.5315,117.8227,117.1917,117.2209,165718.0
2022-07-07 11:00:00,120.78,121.68,120.76,121.05,76212.0,117.2403,118.1139,117.2209,117.5024,76212.0
2022-07-07 11:30:00,121.07,121.36,121.0,121.11,58094.0,117.5218,117.8033,117.4538,117.5606,58094.0
2022-07-07 12:00:00,121.1,121.28,121.0,121.07,131534.0,117.5509,117.7256,117.4538,117.5218,131534.0
2022-07-07 12:30:00,121.07,121.19,120.58,120.71,82330.0,117.5218,117.6383,117.0461,117.1723,82330.0
2022-07-07 13:00:00,120.71,120.92,120.07,120.19,159888.0,117.1723,117.3762,116.5511,116.6676,159888.0
2022-07-07 13:30:00,120.22,120.72,120.17,120.68,53845.0,116.6967,117.182,116.6482,117.1432,53845.0
2022-07-07 14:00:00,120.67,120.89,120.65,120.82,41652.0,117.1335,117.3471,117.1141,117.2791,41652.0
2022-07-07 14:30:00,120.78,120.85,120.46,120.5,85126.0,117.2403,117.3082,116.9297,116.9685,85126.0
2022-07-07 15:00:00,120.49,121.0,120.49,120.79,74362.0,116.9588,117.4538,116.9588,117.25,74362.0
2022-07-07 15:30:00,120.79,121.09,120.53,120.64,338448.0,117.25,117.5412,116.9976,117.1044,338448.0
2022-07-08 09:30:00,120.87,121.58,120.69,121.13,119160.0,117.3276,118.0168,117.1529,117.58,119160.0
2022-07-08 10:00:00,121.18,121.6,120.82,121.44,127695.0,117.6286,118.0362,117.2791,117.8809,127695.0
2022-07-08 10:30:00,121.4,121.6,120.97,121.02,135577.0,117.8421,118.0362,117.4247,117.4732,135577.0
2022-07-08 11:00:00,121.0,121.3,120.65,120.74,125453.0,117.4538,117.745,117.1141,117.2014,125453.0
2022-07-08 11:30:00,120.74,120.82,120.52,120.72,54894.0,117.2014,117.2791,116.9879,117.182,54894.0
2022-07-08 12:00:00,120.72,120.79,120.51,120.67,43384.0,117.182,117.25,116.9782,117.1335,43384.0
2022-07-08 12:30:00,120.63,120.8,120.33,120.47,75122.0,117.0947,117.2597,116.8035,116.9394,75122.0
2022-07-08 13:00:00,120.47,120.6,120.2,120.47,203898.0,116.9394,117.0656,116.6773,116.9394,203898.0
2022-07-08 13:30:00,120.47,120.51,120.21,120.29,118279.0,116.9394,116.9782,116.687,116.7646,118279.0
2022-07-08 14:00:00,120.29,120.57,120.22,120.45,128528.0,116.7646,117.0364,116.6967,116.9199,128528.0
2022-07-08 14:30:00,120.45,120.83,120.45,120.74,89583.0,116.9199,117.2888,116.9199,117.2014,89583.0
2022-07-08 15:00:00,120.73,120.9,120.64,120.7,76540.0,117.1917,117.3568,117.1044,117.1626,76540.0
2022-07-08 15:30:00,120.7,120.72,120.31,120.38,245354.0,117.1626,117.182,116.784,116.852,245354.0
2022-07-11 09:30:00,119.89,120.93,119.89,120.81,192454.0,116.3764,117.3859,116.3764,117.2694,192454.0
2022-07-11 10:00:00,120.75,120.84,120.11,120.21,85840.0,117.2112,117.2985,116.5899,116.687,85840.0
2022-07-11 10:30:00,120.21,120.36,119.93,119.95,92859.0,116.687,116.8326,116.4152,116.4346,92859.0
2022-07-11 11:00:00,119.92,120.27,119.85,120.1,60134.0,116.4055,116.7452,116.3375,116.5802,60134.0
2022-07-11 11:30:00,120.07,120.19,119.94,120.05,48892.0,116.5511,116.6676,116.4249,116.5317,48892.0
2022-07-11 12:00:00,120.07,120.1,119.78,120.03,57643.0,116.5511,116.5802,116.2696,116.5123,57643.0
2022-07-11 12:30:00,120.01,120.66,119.99,120.49,163407.0,116.4928,117.1238,116.4734,116.9588,163407.0
2022-07-11 13:00:00,120.45,120.77,120.43,120.55,44286.0,116.9199,117.2306,116.9005,117.017,44286.0
2022-07-11 13:30:00,120.53,120.62,120.22,120.27,64945.0,116.9976,117.085,116.6967,116.7452,64945.0
2022-07-11 14:00:00,120.32,120.39,120.01,120.14,48900.0,116.7938,116.8617,116.4928,116.619,48900.0
2022-07-11 14:30:00,120.1,120.37,120.09,120.25,56450.0,116.5802,116.8423,116.5705,116.7258,56450.0
2022-07-11 15:00:00,120.25,120.48,120.16,120.27,144006.0,116.7258,116.9491,116.6384,116.7452,144006.0
2022-07-11 15:30:00,120.26,120.42,119.99,120.36,331746.0,116.7355,116.8908,116.4734,116.8326,331746.0
2022-07-12 09:30:00,119.35,119.57,118.36,119.31,162800.0,115.8522,116.0657,114.8912,115.8134,162800.0
2022-07-12 10:00:00,119.2,119.35,118.51,118.65,109453.0,115.7066,115.8522,115.0368,115.1727,109453.0
2022-07-12 10:30:00,118.66,119.26,118.44,118.8,86524.0,115.1824,115.7648,114.9689,115.3183,86524.0
2022-07-12 11:00:00,118.79,118.86,118.57,118.76,94541.0,115.3086,115.3765,115.095,115.2795,94541.0
2022-07-12 11:30:00,118.81,118.81,118.29,118.37,62926.0,115.328,115.328,114.8233,114.9009,62926.0
2022-07-12 12:00:00,118.36,118.5,118.21,118.36,67726.0,114.8912,115.0271,114.7456,114.8912,67726.0
2022-07-12 12:30:00,118.34,118.89,118.32,118.84,110658.0,114.8718,115.4057,114.8524,115.3571,110658.0
2022-07-12 13:00:00,118.83,118.98,118.58,118.84,69444.0,115.3474,115.493,115.1048,115.3571,69444.0
2022-07-12 13:30:00,118.84,118.89,118.65,118.73,76631.0,115.3571,115.4057,115.1727,115.2504,76631.0
2022-07-12 14:00:00,118.73,118.74,118.07,118.09,69787.0,115.2504,115.2601,114.6097,114.6291,69787.0
2022-07-12 14:30:00,118.11,118.21,117.83,117.9,72625.0,114.6485,114.7456,114.3767,114.4447,72625.0
2022-07-12 15:00:00,117.88,117.9,116.96,116.98,145455.0,114.4253,114.4447,113.5322,113.5516,145455.0
2022-07-12 15:30:00,116.97,117.06,116.5,117.06,396729.0,113.5419,113.6293,113.0857,113.6293,396729.0
2022-07-13 09:30:00,116.55,118.12,116.23,117.99,295831.0,113.1342,114.6582,112.8236,114.532,295831.0
2022-07-13 10:00:00,117.99,118.16,117.42,117.66,159839.0,114.532,114.6971,113.9787,114.2117,159839.0
2022-07-13 10:30:00,117.64,117.76,117.15,117.62,172744.0,114.1923,114.3088,113.7167,114.1729,172744.0
2022-07-13 11:00:00,117.62,118.42,117.51,117.8,111654.0,114.1729,114.9494,114.0661,114.3476,111654.0
2022-07-13 11:30:00,117.8,117.89,117.47,117.58,120845.0,114.3476,114.435,114.0273,114.1341,120845.0
2022-07-13 12:00:00,117.59,118.13,117.59,118.04,91061.0,114.1438,114.6679,114.1438,114.5806,91061.0
2022-07-13 12:30:00,118.04,118.65,117.96,118.65,130743.0,114.5806,115.1727,114.5029,115.1727,130743.0
2022-07-13 13:00:00,118.62,118.94,118.11,118.39,97929.0,115.1436,115.4542,114.6485,114.9203,97929.0
2022-07-13 13:30:00,118.41,118.52,118.21,118.28,95845.0,114.9397,115.0465,114.7456,114.8135,95845.0
2022-07-13 14:00:00,118.27,118.29,117.63,118.1,122567.0,114.8038,114.8233,114.1826,114.6388,122567.0
2022-07-13 14:30:00,118.1,118.61,118.1,118.55,140801.0,114.6388,115.1339,114.6388,115.0756,140801.0
2022-07-13 15:00:00,118.57,118.59,118.19,118.2,191256.0,115.095,115.1145,114.7262,114.7359,191256.0
2022-07-13 15:30:00,118.21,118.23,117.38,117.44,461807.0,114.7456,114.765,113.9399,113.9982,461807.0
2022-07-14 09:30:00,114.83,115.37,114.07,114.2,261457.0,111.4647,111.9888,110.7269,110.8531,261457.0
2022-07-14 10:00:00,114.21,114.21,113.4,114.09,165077.0,110.8628,110.8628,110.0766,110.7463,165077.0
2022-07-14 10:30:00,114.16,114.25,113.01,113.09,167178.0,110.8143,110.9017,109.698,109.7756,167178.0
2022-07-14 11:00:00,113.08,113.4,112.45,112.74,250865.0,109.7659,110.0766,109.1544,109.4359,250865.0
2022-07-14 11:30:00,112.74,113.54,112.74,113.29,156295.0,109.4359,110.2125,109.4359,109.9698,156295.0
2022-07-14 12:00:00,113.32,113.42,112.19,112.27,142866.0,109.9989,110.096,108.902,108.9797,142866.0
2022-07-14 12:30:00,112.3,112.48,111.8,111.82,168357.0,109.0088,109.1835,108.5235,108.5429,168357.0
2022-07-14 13:00:00,111.8,111.8,111.13,111.22,196068.0,108.5235,108.5235,107.8731,107.9605,196068.0
2022-07-14 13:30:00,111.22,111.79,111.22,111.66,179959.0,107.9605,108.5137,107.9605,108.3876,179959.0
2022-07-14 14:00:00,111.66,112.72,111.59,112.54,265269.0,108.3876,109.4165,108.3196,109.2418,265269.0
2022-07-14 14:30:00,112.54,113.09,112.51,113.02,223151.0,109.2418,109.7756,109.2126,109.7077,223151.0
2022-07-14 15:00:00,113.0,113.14,112.65,113.11,205605.0,109.6883,109.8242,109.3485,109.7951,205605.0
2022-07-14 15:30:00,113.11,113.11,112.25,112.39,661253.0,109.7951,109.7951,108.9603,109.0962,661253.0
2022-07-15 09:30:00,115.2,116.72,113.74,114.77,432057.0,111.8238,113.2993,110.4066,111.4064,432057.0
2022-07-15 10:00:00,114.81,115.77,114.81,115.74,255801.0,111.4452,112.3771,111.4452,112.348,255801.0
2022-07-15 10:30:00,115.73,116.29,115.35,116.29,127027.0,112.3383,112.8819,111.9694,112.8819,127027.0
2022-07-15 11:00:00,116.3,116.35,115.47,116.09,126672.0,112.8916,112.9401,112.0859,112.6877,126672.0
2022-07-15 11:30:00,116.1,116.65,115.89,116.5,98383.0,112.6974,113.2313,112.4936,113.0857,98383.0
2022-07-15 12:00:00,116.51,116.66,116.0,116.1,102370.0,113.0954,113.241,112.6004,112.6974,102370.0
2022-07-15 12:30:00,116.12,116.51,116.12,116.46,91032.0,112.7168,113.0954,112.7168,113.0469,91032.0
2022-07-15 13:00:00,116.47,116.64,116.41,116.58,97441.0,113.0566,113.2216,112.9983,113.1634,97441.0
2022-07-15 13:30:00,116.58,116.7,116.29,116.44,117487.0,113.1634,113.2798,112.8819,113.0275,117487.0
2022-07-15 14:00:00,116.43,116.56,115.96,116.23,135129.0,113.0178,113.144,112.5615,112.8236,135129.0
2022-07-15 14:30:00,116.27,116.66,116.24,116.41,114644.0,112.8625,113.241,112.8333,112.9983,114644.0
2022-07-15 15:00:00,116.39,116.57,116.27,116.44,164586.0,112.9789,113.1537,112.8625,113.0275,164586.0
2022-07-15 15:30:00,116.43,116.44,115.82,116.06,733595.0,113.0178,113.0275,112.4256,112.6586,733595.0
2022-07-18 09:30:00,116.2,116.47,112.1,112.34,195493.0,112.7945,113.0566,108.8147,109.0476,195493.0
2022-07-18 10:00:00,112.34,114.01,112.23,113.39,173060.0,109.0476,110.6687,108.9409,110.0669,173060.0
2022-07-18 10:30:00,113.38,113.52,112.93,112.98,121514.0,110.0571,110.193,109.6203,109.6689,121514.0
2022-07-18 11:00:00,112.97,113.49,112.82,113.04,100971.0,109.6592,110.1639,109.5136,109.7271,100971.0
2022-07-18 11:30:00,113.05,113.3,113.0,113.23,83071.0,109.7368,109.9795,109.6883,109.9115,83071.0
2022-07-18 12:00:00,113.24,113.3,112.48,112.49,132951.0,109.9213,109.9795,109.1835,109.1932,132951.0
2022-07-18 12:30:00,112.51,112.72,111.88,111.97,81946.0,109.2126,109.4165,108.6011,108.6885,81946.0
2022-07-18 13:00:00,111.97,111.98,111.5,111.75,72282.0,108.6885,108.6982,108.2322,108.4749,72282.0
2022-07-18 13:30:00,111.73,112.41,111.71,112.37,99440.0,108.4555,109.1156,108.4361,109.0767,99440.0
2022-07-18 14:00:00,112.38,112.51,111.98,112.2,109440.0,109.0865,109.2126,108.6982,108.9117,109440.0
2022-07-18 14:30:00,112.16,112.18,111.34,111.49,91185.0,108.8729,108.8923,108.0769,108.2225,91185.0
2022-07-18 15:00:00,111.46,111.53,110.78,110.78,109087.0,108.1934,108.2614,107.5333,107.5333,109087.0
2022-07-18 15:30:00,110.75,110.99,110.08,110.31,708329.0,107.5042,107.7372,106.8539,107.0771,708329.0
2022-07-19 09:30:00,111.26,111.42,110.5,111.22,193120.0,107.9993,108.1546,107.2616,107.9605,193120.0
2022-07-19 10:00:00,111.25,112.13,111.16,111.79,130982.0,107.9896,108.8438,107.9022,108.5137,130982.0
2022-07-19 10:30:00,111.8,111.8,111.11,111.18,116860.0,108.5235,108.5235,107.8537,107.9216,116860.0
2022-07-19 11:00:00,111.17,111.57,111.11,111.15,109802.0,107.9119,108.3002,107.8537,107.8925,109802.0
2022-07-19 11:30:00,111.17,111.29,110.66,110.87,83520.0,107.9119,108.0284,107.4169,107.6207,83520.0
2022-07-19 12:00:00,110.9,111.31,110.76,111.31,114774.0,107.6498,108.0478,107.5139,108.0478,114774.0
2022-07-19 12:30:00,111.31,111.95,111.31,111.88,91667.0,108.0478,108.6691,108.0478,108.6011,91667.0
2022-07-19 13:00:00,111.89,111.9,111.39,111.4,63093.0,108.6108,108.6205,108.1255,108.1352,63093.0
2022-07-19 13:30:00,111.4,111.5,111.21,111.5,91255.0,108.1352,108.2322,107.9507,108.2322,91255.0
2022-07-19 14:00:00,111.57,112.12,111.55,111.9,128334.0,108.3002,108.8341,108.2808,108.6205,128334.0
2022-07-19 14:30:00,111.92,112.1,111.54,111.78,92914.0,108.6399,108.8147,108.2711,108.504,92914.0
2022-07-19 15:00:00,111.79,111.98,111.61,111.89,141135.0,108.5137,108.6982,108.339,108.6108,141135.0
2022-07-19 15:30:00,111.88,112.34,111.68,111.96,472899.0,108.6011,109.0476,108.407,108.6788,472899.0
2022-07-20 09:30:00,112.49,112.76,110.36,110.53,244445.0,109.1932,109.4553,107.1257,107.2907,244445.0
2022-07-20 10:00:00,110.51,110.95,110.34,110.74,137740.0,107.2713,107.6984,107.1062,107.4945,137740.0
2022-07-20 10:30:00,110.74,111.0,110.66,110.76,107428.0,107.4945,107.7469,107.4169,107.5139,107428.0
2022-07-20 11:00:00,110.76,111.05,110.57,110.97,98364.0,107.5139,107.7954,107.3295,107.7178,98364.0
2022-07-20 11:30:00,110.98,111.72,110.92,111.66,85246.0,107.7275,108.4458,107.6692,108.3876,85246.0
2022-07-20 12:00:00,111.65,111.7,111.16,111.34,105735.0,108.3778,108.4264,107.9022,108.0769,105735.0
2022-07-20 12:30:00,111.33,111.4,110.98,111.3,58263.0,108.0672,108.1352,107.7275,108.0381,58263.0
2022-07-20 13:00:00,111.27,111.66,110.91,111.66,117842.0,108.009,108.3876,107.6595,108.3876,117842.0
2022-07-20 13:30:00,111.69,111.92,111.2,111.22,84891.0,108.4167,108.6399,107.941,107.9605,84891.0
2022-07-20 14:00:00,111.23,111.61,111.22,111.56,70583.0,107.9702,108.339,107.9605,108.2905,70583.0
2022-07-20 14:30:00,111.55,111.62,111.26,111.4,75752.0,108.2808,108.3487,107.9993,108.1352,75752.0
2022-07-20 15:00:00,111.36,111.84,111.29,111.69,118956.0,108.0963,108.5623,108.0284,108.4167,118956.0
2022-07-20 15:30:00,111.69,111.7,111.25,111.39,405368.0,108.4167,108.4264,107.9896,108.1255,405368.0
2022-07-21 09:30:00,110.96,112.12,110.12,110.12,276554.0,107.7081,108.8341,106.8927,106.8927,276554.0
2022-07-21 10:00:00,110.22,110.83,109.51,109.57,150861.0,106.9898,107.5819,106.3006,106.3588,150861.0
2022-07-21 10:30:00,109.58,109.86,109.41,109.77,207436.0,106.3685,106.6403,106.2035,106.5529,207436.0
2022-07-21 11:00:00,109.77,110.39,109.76,109.93,160161.0,106.5529,107.1548,106.5432,106.7083,160161.0
2022-07-21 11:30:00,109.93,110.85,109.93,110.35,121978.0,106.7083,107.6013,106.7083,107.1159,121978.0
2022-07-21 12:00:00,110.35,110.67,110.27,110.62,112099.0,107.1159,107.4266,107.0383,107.378,112099.0
2022-07-21 12:30:00,110.67,111.02,110.55,110.9,70502.0,107.4266,107.7663,107.3101,107.6498,70502.0
2022-07-21 13:00:00,110.92,110.96,110.68,110.84,68691.0,107.6692,107.7081,107.4363,107.5916,68691.0
2022-07-21 13:30:00,110.85,110.85,110.53,110.66,92242.0,107.6013,107.6013,107.2907,107.4169,92242.0
2022-07-21 14:00:00,110.7,110.98,110.5,110.94,79456.0,107.4557,107.7275,107.2616,107.6887,79456.0
2022-07-21 14:30:00,110.94,110.94,110.54,110.7,74770.0,107.6887,107.6887,107.3004,107.4557,74770.0
2022-07-21 15:00:00,110.7,110.96,110.7,110.87,210022.0,107.4557,107.7081,107.4557,107.6207,210022.0
2022-07-21 15:30:00,110.87,111.33,110.78,111.28,417617.0,107.6207,108.0672,107.5333,108.0187,417617.0
2022-07-22 09:30:00,111.58,111.96,110.94,111.01,109480.0,108.3099,108.6788,107.6887,107.7566,109480.0
2022-07-22 10:00:00,111.01,112.0,111.0,112.0,74846.0,107.7566,108.7176,107.7469,108.7176,74846.0
2022-07-22 10:30:00,112.01,112.16,111.65,112.06,49855.0,108.7273,108.8729,108.3778,108.7758,49855.0
2022-07-22 11:00:00,112.05,112.12,111.82,111.91,35371.0,108.7661,108.8341,108.5429,108.6302,35371.0
2022-07-22 11:30:00,111.9,112.17,111.68,112.1,43853.0,108.6205,108.8826,108.407,108.8147,43853.0
2022-07-22 12:00:00,112.08,112.2,111.92,112.1,36000.0,108.7952,108.9117,108.6399,108.8147,36000.0
2022-07-22 12:30:00,112.11,112.27,111.89,111.93,31479.0,108.8244,108.9797,108.6108,108.6496,31479.0
2022-07-22 13:00:00,111.88,111.9,111.45,111.49,37478.0,108.6011,108.6205,108.1837,108.2225,37478.0
2022-07-22 13:30:00,111.46,111.53,111.27,111.4,36570.0,108.1934,108.2614,108.009,108.1352,36570.0
2022-07-22 14:00:00,111.4,111.45,110.98,111.02,58009.0,108.1352,108.1837,107.7275,107.7663,58009.0
2022-07-22 14:30:00,110.99,110.99,110.75,110.91,50802.0,107.7372,107.7372,107.5042,107.6595,50802.0
2022-07-22 15:00:00,110.89,111.14,110.82,111.03,69034.0,107.6401,107.8828,107.5722,107.776,69034.0
2022-07-22 15:30:00,111.03,111.25,110.86,111.24,279480.0,107.776,107.9896,107.611,107.9799,279480.0
2022-07-25 09:30:00,111.77,112.39,111.59,112.27,118477.0,108.4943,109.0962,108.3196,108.9797,118477.0
2022-07-25 10:00:00,112.3,112.56,112.1,112.2,174791.0,109.0088,109.2612,108.8147,108.9117,174791.0
2022-07-25 10:30:00,112.19,112.9,112.05,112.57,93014.0,108.902,109.5912,108.7661,109.2709,93014.0
2022-07-25 11:00:00,112.56,112.69,112.28,112.53,136002.0,109.2612,109.3874,108.9894,109.2321,136002.0
2022-07-25 11:30:00,112.56,112.98,112.46,112.69,154150.0,109.2612,109.6689,109.1641,109.3874,154150.0
2022-07-25 12:00:00,112.69,112.8,112.29,112.4,61337.0,109.3874,109.4941,108.9991,109.1059,61337.0
2022-07-25 12:30:00,112.4,112.7,112.39,112.42,125892.0,109.1059,109.3971,109.0962,109.1253,125892.0
2022-07-25 13:00:00,112.39,112.54,112.3,112.37,58177.0,109.0962,109.2418,109.0088,109.0767,58177.0
2022-07-25 13:30:00,112.39,112.39,112.19,112.23,57146.0,109.0962,109.0962,108.902,108.9409,57146.0
2022-07-25 14:00:00,112.23,112.39,112.1,112.18,75838.0,108.9409,109.0962,108.8147,108.8923,75838.0
2022-07-25 14:30:00,112.18,112.21,112.02,112.14,61442.0,108.8923,108.9214,108.737,108.8535,61442.0
2022-07-25 15:00:00,112.14,112.18,111.88,112.03,83865.0,108.8535,108.8923,108.6011,108.7467,83865.0
2022-07-25 15:30:00,112.02,112.71,111.95,112.61,273768.0,108.737,109.4068,108.6691,109.3097,273768.0
2022-07-26 09:30:00,112.64,113.39,112.36,112.87,212258.0,109.3388,110.0669,109.067,109.5621,212258.0
2022-07-26 10:00:00,112.87,112.91,112.29,112.42,111898.0,109.5621,109.6009,108.9991,109.1253,111898.0
2022-07-26 10:30:00,112.41,112.59,111.99,112.28,148547.0,109.1156,109.2903,108.7079,108.9894,148547.0
2022-07-26 11:00:00,112.33,112.42,112.12,112.17,81085.0,109.0379,109.1253,108.8341,108.8826,81085.0
2022-07-26 11:30:00,112.16,112.45,111.94,112.27,55611.0,108.8729,109.1544,108.6594,108.9797,55611.0
2022-07-26 12:00:00,112.27,112.58,112.21,112.52,53324.0,108.9797,109.2806,108.9214,109.2224,53324.0
2022-07-26 12:30:00,112.52,112.7,112.4,112.48,46051.0,109.2224,109.3971,109.1059,109.1835,46051.0
2022-07-26 13:00:00,112.43,112.75,112.41,112.59,25712.0,109.135,109.4456,109.1156,109.2903,25712.0
2022-07-26 13:30:00,112.59,112.6,112.31,112.34,27725.0,109.2903,109.3,109.0185,109.0476,27725.0
2022-07-26 14:00:00,112.33,112.6,112.31,112.55,81750.0,109.0379,109.3,109.0185,109.2515,81750.0
2022-07-26 14:30:00,112.55,112.59,112.4,112.51,33880.0,109.2515,109.2903,109.1059,109.2126,33880.0
2022-07-26 15:00:00,112.53,112.74,112.44,112.73,50985.0,109.2321,109.4359,109.1447,109.4262,50985.0
2022-07-26 15:30:00,112.75,112.96,112.59,112.59,340908.0,109.4456,109.6495,109.2903,109.2903,340908.0
2022-07-27 09:30:00,112.7,112.92,112.29,112.66,75506.0,109.3971,109.6106,108.9991,109.3582,75506.0
2022-07-27 10:00:00,112.66,112.71,112.02,112.51,38149.0,109.3582,109.4068,108.737,109.2126,38149.0
2022-07-27 10:30:00,112.45,112.61,112.0,112.13,43313.0,109.1544,109.3097,108.7176,108.8438,43313.0
2022-07-27 11:00:00,112.1,112.34,112.0,112.22,44320.0,108.8147,109.0476,108.7176,108.9311,44320.0
2022-07-27 11:30:00,112.26,112.43,112.12,112.39,20000.0,108.97,109.135,108.8341,109.0962,20000.0
2022-07-27 12:00:00,112.4,112.58,112.38,112.49,48592.0,109.1059,109.2806,109.0865,109.1932,48592.0
2022-07-27 12:30:00,112.51,112.52,112.08,112.08,15010.0,109.2126,109.2224,108.7952,108.7952,15010.0
2022-07-27 13:00:00,112.1,112.31,112.08,112.31,29162.0,108.8147,109.0185,108.7952,109.0185,29162.0
2022-07-27 13:30:00,112.31,112.36,112.04,112.04,30817.0,109.0185,109.067,108.7564,108.7564,30817.0
2022-07-27 14:00:00,112.13,112.26,111.88,112.23,47648.0,108.8438,108.97,108.6011,108.9409,47648.0
2022-07-27 14:30:00,112.17,112.96,112.04,112.56,96815.0,108.8826,109.6495,108.7564,109.2612,96815.0
2022-07-27 15:00:00,112.62,113.4,112.54,113.4,114957.0,109.3194,110.0766,109.2418,110.0766,114957.0
2022-07-27 15:30:00,113.43,113.65,113.04,113.08,193423.0,110.1057,110.3192,109.7271,109.7659,193423.0
2022-07-28 09:30:00,113.98,113.98,112.88,113.27,87157.0,110.6396,110.6396,109.5718,109.9504,87157.0
2022-07-28 10:00:00,113.25,113.28,111.61,112.03,99024.0,109.931,109.9601,108.339,108.7467,99024.0
2022-07-28 10:30:00,112.08,112.75,112.0,112.62,46853.0,108.7952,109.4456,108.7176,109.3194,46853.0
2022-07-28 11:00:00,112.56,112.88,112.38,112.86,41144.0,109.2612,109.5718,109.0865,109.5524,41144.0
2022-07-28 11:30:00,112.85,113.15,112.63,112.93,94945.0,109.5427,109.8339,109.3291,109.6203,94945.0
2022-07-28 12:00:00,112.93,113.46,112.9,113.2,86725.0,109.6203,110.1348,109.5912,109.8824,86725.0
2022-07-28 12:30:00,113.18,113.65,113.11,113.5,87947.0,109.863,110.3192,109.7951,110.1736,87947.0
2022-07-28 13:00:00,113.54,113.98,113.41,113.98,29061.0,110.2125,110.6396,110.0863,110.6396,29061.0
2022-07-28 13:30:00,113.98,114.56,113.98,114.29,155562.0,110.6396,111.2026,110.6396,110.9405,155562.0
2022-07-28 14:00:00,114.28,114.35,113.96,114.29,31584.0,110.9308,110.9987,110.6202,110.9405,31584.0
2022-07-28 14:30:00,114.28,114.52,114.28,114.46,68880.0,110.9308,111.1637,110.9308,111.1055,68880.0
2022-07-28 15:00:00,114.43,114.72,114.37,114.66,130676.0,111.0764,111.3579,111.0181,111.2996,130676.0
2022-07-28 15:30:00,114.65,114.66,113.96,114.18,286808.0,111.2899,111.2996,110.6202,110.8337,286808.0
2022-07-29 09:30:00,114.42,114.98,114.34,114.92,150599.0,111.0667,111.6103,110.989,111.552,150599.0
2022-07-29 10:00:00,114.87,115.37,114.69,115.07,156438.0,111.5035,111.9888,111.3288,111.6976,156438.0
2022-07-29 10:30:00,115.09,115.41,114.86,114.95,104357.0,111.717,112.0277,111.4938,111.5811,104357.0
2022-07-29 11:00:00,114.95,115.19,114.66,114.67,138509.0,111.5811,111.8141,111.2996,111.3093,138509.0
2022-07-29 11:30:00,114.68,115.07,114.63,115.0,103300.0,111.319,111.6976,111.2705,111.6297,103300.0
2022-07-29 12:00:00,115.05,115.05,114.71,114.79,62528.0,111.6782,111.6782,111.3482,111.4258,62528.0
2022-07-29 12:30:00,114.77,115.18,114.75,114.95,42257.0,111.4064,111.8044,111.387,111.5811,42257.0
2022-07-29 13:00:00,114.96,114.97,114.49,114.58,43715.0,111.5908,111.6006,111.1346,111.222,43715.0
2022-07-29 13:30:00,114.57,114.88,114.46,114.84,48434.0,111.2123,111.5132,111.1055,111.4744,48434.0
2022-07-29 14:00:00,114.87,115.09,114.76,114.98,103805.0,111.5035,111.717,111.3967,111.6103,103805.0
2022-07-29 14:30:00,114.98,115.07,114.83,115.05,99890.0,111.6103,111.6976,111.4647,111.6782,99890.0
2022-07-29 15:00:00,115.07,115.34,115.03,115.26,77715.0,111.6976,111.9597,111.6588,111.8821,77715.0
2022-07-29 15:30:00,115.28,115.41,115.0,115.1,258310.0,111.9015,112.0277,111.6297,111.7267,258310.0
2022-08-01 09:30:00,114.5,115.06,113.63,113.99,146128.0,111.1443,111.6879,110.2998,110.6493,146128.0
2022-08-01 10:00:00,113.94,114.24,113.5,113.56,128031.0,110.6007,110.8919,110.1736,110.2319,128031.0
2022-08-01 10:30:00,113.56,114.04,113.21,113.94,120246.0,110.2319,110.6978,109.8921,110.6007,120246.0
2022-08-01 11:00:00,113.92,114.67,113.92,114.63,147117.0,110.5813,111.3093,110.5813,111.2705,147117.0
2022-08-01 11:30:00,114.63,114.63,113.77,113.81,68116.0,111.2705,111.2705,110.4357,110.4745,68116.0
2022-08-01 12:00:00,113.78,113.84,113.23,113.54,47185.0,110.4454,110.5037,109.9115,110.2125,47185.0
2022-08-01 12:30:00,113.5,113.62,113.38,113.47,42080.0,110.1736,110.2901,110.0571,110.1445,42080.0
2022-08-01 13:00:00,113.49,113.56,113.18,113.18,45587.0,110.1639,110.2319,109.863,109.863,45587.0
2022-08-01 13:30:00,113.21,113.23,112.76,112.86,46429.0,109.8921,109.9115,109.4553,109.5524,46429.0
2022-08-01 14:00:00,112.84,112.86,112.43,112.51,77694.0,109.533,109.5524,109.135,109.2126,77694.0
2022-08-01 14:30:00,112.51,112.82,112.43,112.69,94503.0,109.2126,109.5136,109.135,109.3874,94503.0
2022-08-01 15:00:00,112.71,113.08,112.61,113.04,68300.0,109.4068,109.7659,109.3097,109.7271,68300.0
2022-08-01 15:30:00,113.04,113.62,112.98,113.39,313326.0,109.7271,110.2901,109.6689,110.0669,313326.0
2022-08-02 09:30:00,112.89,113.61,112.36,113.42,221819.0,109.5815,110.2804,109.067,110.096,221819.0
2022-08-02 10:00:00,113.42,114.2,113.15,113.93,183766.0,110.096,110.8531,109.8339,110.591,183766.0
2022-08-02 10:30:00,113.95,114.68,113.9,114.3,209499.0,110.6104,111.319,110.5619,110.9502,209499.0
2022-08-02 11:00:00,114.26,114.95,114.17,114.94,156209.0,110.9114,111.5811,110.824,111.5714,156209.0
2022-08-02 11:30:00,114.95,115.02,114.64,114.9,67827.0,111.5811,111.6491,111.2802,111.5326,67827.0
2022-08-02 12:00:00,114.88,114.96,114.7,114.91,87641.0,111.5132,111.5908,111.3385,111.5423,87641.0
2022-08-02 12:30:00,114.93,115.04,114.82,114.9,54195.0,111.5617,111.6685,111.4549,111.5326,54195.0
2022-08-02 13:00:00,114.87,114.94,114.39,114.41,49060.0,111.5035,111.5714,111.0375,111.057,49060.0
2022-08-02 13:30:00,114.41,114.47,114.21,114.42,54522.0,111.057,111.1152,110.8628,111.0667,54522.0
2022-08-02 14:00:00,114.42,114.61,114.26,114.41,67413.0,111.0667,111.2511,110.9114,111.057,67413.0
2022-08-02 14:30:00,114.41,114.54,114.0,114.07,79398.0,111.057,111.1832,110.659,110.7269,79398.0
2022-08-02 15:00:00,114.08,114.09,113.66,113.92,125815.0,110.7366,110.7463,110.3289,110.5813,125815.0
2022-08-02 15:30:00,113.9,114.13,113.1,113.16,320229.0,110.5619,110.7852,109.7854,109.8436,320229.0
2022-08-03 09:30:00,113.66,113.67,111.64,111.71,205348.0,110.3289,110.3386,108.3681,108.4361,205348.0
2022-08-03 10:00:00,111.71,112.31,111.32,112.23,243888.0,108.4361,109.0185,108.0575,108.9409,243888.0
2022-08-03 10:30:00,112.28,113.09,112.09,112.96,135556.0,108.9894,109.7756,108.805,109.6495,135556.0
2022-08-03 11:00:00,112.92,113.05,112.7,113.04,75531.0,109.6106,109.7368,109.3971,109.7271,75531.0
2022-08-03 11:30:00,113.05,113.67,112.97,113.63,57623.0,109.7368,110.3386,109.6592,110.2998,57623.0
2022-08-03 12:00:00,113.61,114.07,113.61,113.79,87822.0,110.2804,110.7269,110.2804,110.4551,87822.0
2022-08-03 12:30:00,113.81,114.18,113.76,114.06,62239.0,110.4745,110.8337,110.426,110.7172,62239.0
2022-08-03 13:00:00,114.1,114.42,114.03,114.3,90915.0,110.756,111.0667,110.6881,110.9502,90915.0
2022-08-03 13:30:00,114.32,114.35,114.05,114.08,47905.0,110.9696,110.9987,110.7075,110.7366,47905.0
2022-08-03 14:00:00,114.05,114.2,113.91,114.19,33447.0,110.7075,110.8531,110.5716,110.8434,33447.0
2022-08-03 14:30:00,114.19,114.6,114.11,114.5,102989.0,110.8434,111.2414,110.7658,111.1443,102989.0
2022-08-03 15:00:00,114.53,114.85,114.52,114.82,70589.0,111.1734,111.4841,111.1637,111.4549,70589.0
2022-08-03 15:30:00,114.82,115.0,114.6,114.73,248441.0,111.4549,111.6297,111.2414,111.3676,248441.0
2022-08-04 09:30:00,114.84,116.07,114.49,115.18,167373.0,111.4744,112.6683,111.1346,111.8044,167373.0
2022-08-04 10:00:00,115.26,116.56,115.18,116.4,89222.0,111.8821,113.144,111.8044,112.9886,89222.0
2022-08-04 10:30:00,116.3,117.43,116.3,117.29,161148.0,112.8916,113.9885,112.8916,113.8526,161148.0
2022-08-04 11:00:00,117.29,117.29,116.68,116.97,79480.0,113.8526,113.8526,113.2604,113.5419,79480.0
2022-08-04 11:30:00,117.0,117.44,116.98,117.33,88723.0,113.5711,113.9982,113.5516,113.8914,88723.0
2022-08-04 12:00:00,117.33,117.35,116.92,117.13,127461.0,113.8914,113.9108,113.4934,113.6972,127461.0
2022-08-04 12:30:00,117.12,117.14,116.36,116.46,51115.0,113.6875,113.707,112.9498,113.0469,51115.0
2022-08-04 13:00:00,116.46,116.54,116.13,116.49,87317.0,113.0469,113.1245,112.7266,113.076,87317.0
2022-08-04 13:30:00,116.48,116.69,116.43,116.66,55863.0,113.0663,113.2701,113.0178,113.241,55863.0
2022-08-04 14:00:00,116.66,117.17,116.65,117.08,59128.0,113.241,113.7361,113.2313,113.6487,59128.0
2022-08-04 14:30:00,117.09,117.11,116.75,116.86,62755.0,113.6584,113.6778,113.3284,113.4352,62755.0
2022-08-04 15:00:00,116.85,117.07,116.8,116.99,105826.0,113.4255,113.639,113.3769,113.5613,105826.0
2022-08-04 15:30:00,116.98,117.04,116.63,116.78,408215.0,113.5516,113.6099,113.2119,113.3575,408215.0
2022-08-05 09:30:00,116.49,117.36,116.04,116.93,108154.0,113.076,113.9205,112.6392,113.5031,108154.0
2022-08-05 10:00:00,116.92,117.83,116.91,117.62,74672.0,113.4934,114.3767,113.4837,114.1729,74672.0
2022-08-05 10:30:00,117.64,118.0,117.53,117.82,46232.0,114.1923,114.5417,114.0855,114.367,46232.0
2022-08-05 11:00:00,117.84,118.36,117.74,118.0,35890.0,114.3864,114.8912,114.2894,114.5417,35890.0
2022-08-05 11:30:00,118.02,118.09,117.69,117.69,24483.0,114.5612,114.6291,114.2408,114.2408,24483.0
2022-08-05 12:00:00,117.66,117.85,117.41,117.47,70108.0,114.2117,114.3961,113.969,114.0273,70108.0
2022-08-05 12:30:00,117.51,117.73,117.43,117.57,71729.0,114.0661,114.2797,113.9885,114.1244,71729.0
2022-08-05 13:00:00,117.56,118.03,117.54,117.89,79790.0,114.1146,114.5709,114.0952,114.435,79790.0
2022-08-05 13:30:00,117.89,118.15,117.87,117.92,22913.0,114.435,114.6874,114.4156,114.4641,22913.0
2022-08-05 14:00:00,117.91,118.06,117.85,117.88,44300.0,114.4544,114.6,114.3961,114.4253,44300.0
2022-08-05 14:30:00,117.86,118.11,117.82,118.0,51760.0,114.4059,114.6485,114.367,114.5417,51760.0
2022-08-05 15:00:00,117.98,118.26,117.8,118.23,44488.0,114.5223,114.7941,114.3476,114.765,44488.0
2022-08-05 15:30:00,118.19,118.4,118.07,118.28,165730.0,114.7262,114.93,114.6097,114.8135,165730.0
2022-08-08 09:30:00,118.59,119.04,118.13,118.91,74082.0,115.1145,115.5513,114.6679,115.4251,74082.0
2022-08-08 10:00:00,118.87,119.35,118.76,119.06,72608.0,115.3863,115.8522,115.2795,115.5707,72608.0
2022-08-08 10:30:00,119.03,119.38,118.9,119.25,65295.0,115.5416,115.8813,115.4154,115.7551,65295.0
2022-08-08 11:00:00,119.21,119.3,118.95,119.09,61664.0,115.7163,115.8036,115.4639,115.5998,61664.0
2022-08-08 11:30:00,119.09,119.1,118.75,118.87,77837.0,115.5998,115.6095,115.2698,115.3863,77837.0
2022-08-08 12:00:00,118.87,118.99,118.62,118.79,93844.0,115.3863,115.5027,115.1436,115.3086,93844.0
2022-08-08 12:30:00,118.79,118.92,118.73,118.8,49138.0,115.3086,115.4348,115.2504,115.3183,49138.0
2022-08-08 13:00:00,118.8,118.96,118.76,118.89,31238.0,115.3183,115.4736,115.2795,115.4057,31238.0
2022-08-08 13:30:00,118.88,119.02,118.83,118.96,20667.0,115.396,115.5319,115.3474,115.4736,20667.0
2022-08-08 14:00:00,118.9,119.02,118.8,118.82,50717.0,115.4154,115.5319,115.3183,115.3377,50717.0
2022-08-08 14:30:00,118.84,118.9,118.54,118.67,40566.0,115.3571,115.4154,115.0659,115.1921,40566.0
2022-08-08 15:00:00,118.65,118.87,118.6,118.8,64070.0,115.1727,115.3863,115.1242,115.3183,64070.0
2022-08-08 15:30:00,118.8,118.92,118.42,118.51,237554.0,115.3183,115.4348,114.9494,115.0368,237554.0
2022-08-09 09:30:00,119.28,120.15,119.01,119.84,64925.0,115.7842,116.6287,115.5221,116.3278,64925.0
2022-08-09 10:00:00,119.82,120.24,119.63,120.02,56411.0,116.3084,116.7161,116.124,116.5025,56411.0
2022-08-09 10:30:00,120.02,120.16,119.33,119.38,63199.0,116.5025,116.6384,115.8328,115.8813,63199.0
2022-08-09 11:00:00,119.38,119.53,119.1,119.41,72679.0,115.8813,116.0269,115.6095,115.9104,72679.0
2022-08-09 11:30:00,119.36,119.5,119.22,119.42,57200.0,115.8619,115.9978,115.726,115.9201,57200.0
2022-08-09 12:00:00,119.42,119.59,119.39,119.5,51224.0,115.9201,116.0852,115.891,115.9978,51224.0
2022-08-09 12:30:00,119.49,119.52,119.41,119.5,75144.0,115.9881,116.0172,115.9104,115.9978,75144.0
2022-08-09 13:00:00,119.5,119.86,119.46,119.61,114844.0,115.9978,116.3472,115.959,116.1046,114844.0
2022-08-09 13:30:00,119.62,119.62,119.26,119.44,80273.0,116.1143,116.1143,115.7648,115.9395,80273.0
2022-08-09 14:00:00,119.42,119.56,119.24,119.26,34502.0,115.9201,116.056,115.7454,115.7648,34502.0
2022-08-09 14:30:00,119.24,119.51,119.24,119.46,28824.0,115.7454,116.0075,115.7454,115.959,28824.0
2022-08-09 15:00:00,119.47,119.55,119.37,119.46,38154.0,115.9687,116.0463,115.8716,115.959,38154.0
2022-08-09 15:30:00,119.46,119.72,119.41,119.71,205610.0,115.959,116.2113,115.9104,116.2016,205610.0
2022-08-10 09:30:00,120.72,120.91,119.84,120.22,127131.0,117.182,117.3665,116.3278,116.6967,127131.0
2022-08-10 10:00:00,120.21,120.44,120.14,120.17,81678.0,116.687,116.9102,116.619,116.6482,81678.0
2022-08-10 10:30:00,120.21,120.4,120.15,120.28,90445.0,116.687,116.8714,116.6287,116.7549,90445.0
2022-08-10 11:00:00,120.3,120.53,120.03,120.2,85271.0,116.7743,116.9976,116.5123,116.6773,85271.0
2022-08-10 11:30:00,120.19,120.49,120.16,120.36,68571.0,116.6676,116.9588,116.6384,116.8326,68571.0
2022-08-10 12:00:00,120.39,120.42,119.94,120.2,78424.0,116.8617,116.8908,116.4249,116.6773,78424.0
2022-08-10 12:30:00,120.17,120.31,120.1,120.26,84154.0,116.6482,116.784,116.5802,116.7355,84154.0
2022-08-10 13:00:00,120.25,120.32,120.08,120.09,58774.0,116.7258,116.7938,116.5608,116.5705,58774.0
2022-08-10 13:30:00,120.09,120.33,120.03,120.17,88945.0,116.5705,116.8035,116.5123,116.6482,88945.0
2022-08-10 14:00:00,120.16,120.28,120.1,120.21,128824.0,116.6384,116.7549,116.5802,116.687,128824.0
2022-08-10 14:30:00,120.22,120.55,120.22,120.3,70658.0,116.6967,117.017,116.6967,116.7743,70658.0
2022-08-10 15:00:00,120.31,120.48,120.22,120.45,99106.0,116.784,116.9491,116.6967,116.9199,99106.0
2022-08-10 15:30:00,120.44,120.97,120.34,120.89,332300.0,116.9102,117.4247,116.8132,117.3471,332300.0
2022-08-11 09:30:00,121.33,121.57,120.63,121.4,105447.0,117.7742,118.0071,117.0947,117.8421,105447.0
2022-08-11 10:00:00,121.41,122.0,121.14,122.0,124217.0,117.8518,118.4245,117.5897,118.4245,124217.0
2022-08-11 10:30:00,122.03,122.15,121.57,121.7,86112.0,118.4536,118.5701,118.0071,118.1333,86112.0
2022-08-11 11:00:00,121.7,121.8,121.4,121.59,191694.0,118.1333,118.2304,117.8421,118.0265,191694.0
2022-08-11 11:30:00,121.55,121.65,121.2,121.53,103189.0,117.9877,118.0848,117.648,117.9683,103189.0
2022-08-11 12:00:00,121.52,121.68,121.36,121.54,124275.0,117.9586,118.1139,117.8033,117.978,124275.0
2022-08-11 12:30:00,121.58,121.59,121.06,121.08,81303.0,118.0168,118.0265,117.5121,117.5315,81303.0
2022-08-11 13:00:00,121.11,121.36,121.03,121.15,77257.0,117.5606,117.8033,117.4829,117.5994,77257.0
2022-08-11 13:30:00,121.16,121.16,120.8,120.88,78755.0,117.6091,117.6091,117.2597,117.3373,78755.0
2022-08-11 14:00:00,120.86,120.93,120.7,120.77,69754.0,117.3179,117.3859,117.1626,117.2306,69754.0
2022-08-11 14:30:00,120.78,120.83,120.52,120.71,74418.0,117.2403,117.2888,116.9879,117.1723,74418.0
2022-08-11 15:00:00,120.72,120.79,120.57,120.64,52179.0,117.182,117.25,117.0364,117.1044,52179.0
2022-08-11 15:30:00,120.63,120.7,120.26,120.51,289676.0,117.0947,117.1626,116.7355,116.9782,289676.0
2022-08-12 09:30:00,120.84,121.4,120.83,121.22,93865.0,117.2985,117.8421,117.2888,117.6674,93865.0
2022-08-12 10:00:00,121.21,121.21,120.71,120.95,80974.0,117.6577,117.6577,117.1723,117.4053,80974.0
2022-08-12 10:30:00,120.95,121.24,120.9,121.24,54759.0,117.4053,117.6868,117.3568,117.6868,54759.0
2022-08-12 11:00:00,121.23,121.48,121.23,121.38,45196.0,117.6771,117.9198,117.6771,117.8227,45196.0
2022-08-12 11:30:00,121.37,121.43,121.16,121.22,90783.0,117.813,117.8712,117.6091,117.6674,90783.0
2022-08-12 12:00:00,121.23,121.27,121.0,121.03,44384.0,117.6771,117.7159,117.4538,117.4829,44384.0
2022-08-12 12:30:00,121.0,121.1,120.94,120.97,41026.0,117.4538,117.5509,117.3956,117.4247,41026.0
2022-08-12 13:00:00,120.99,121.2,120.93,121.18,50003.0,117.4441,117.648,117.3859,117.6286,50003.0
2022-08-12 13:30:00,121.17,121.27,121.05,121.26,44021.0,117.6188,117.7159,117.5024,117.7062,44021.0
2022-08-12 14:00:00,121.27,121.58,121.24,121.45,60478.0,117.7159,118.0168,117.6868,117.8906,60478.0
2022-08-12 14:30:00,121.43,121.58,121.41,121.45,56885.0,117.8712,118.0168,117.8518,117.8906,56885.0
2022-08-12 15:00:00,121.47,121.61,121.37,121.47,69840.0,117.9101,118.046,117.813,117.9101,69840.0
2022-08-12 15:30:00,121.45,121.8,121.35,121.75,204781.0,117.8906,118.2304,117.7936,118.1818,204781.0
2022-08-15 09:30:00,120.93,121.27,120.33,120.84,217775.0,117.3859,117.7159,116.8035,117.2985,217775.0
2022-08-15 10:00:00,120.82,121.09,120.7,120.99,63756.0,117.2791,117.5412,117.1626,117.4441,63756.0
2022-08-15 10:30:00,121.01,121.1,120.73,120.84,84970.0,117.4635,117.5509,117.1917,117.2985,84970.0
2022-08-15 11:00:00,120.89,121.31,120.82,121.16,108555.0,117.3471,117.7547,117.2791,117.6091,108555.0
2022-08-15 11:30:00,121.13,121.55,121.08,121.31,54213.0,117.58,117.9877,117.5315,117.7547,54213.0
2022-08-15 12:00:00,121.31,121.74,121.29,121.67,118609.0,117.7547,118.1721,117.7353,118.1042,118609.0
2022-08-15 12:30:00,121.66,121.86,121.65,121.78,43403.0,118.0945,118.2886,118.0848,118.211,43403.0
2022-08-15 13:00:00,121.78,121.84,121.45,121.45,43568.0,118.211,118.2692,117.8906,117.8906,43568.0
2022-08-15 13:30:00,121.47,121.72,121.35,121.67,31627.0,117.9101,118.1527,117.7936,118.1042,31627.0
2022-08-15 14:00:00,121.67,121.83,121.57,121.79,21818.0,118.1042,118.2595,118.0071,118.2207,21818.0
2022-08-15 14:30:00,121.81,121.96,121.73,121.88,44123.0,118.2401,118.3857,118.1624,118.308,44123.0
2022-08-15 15:00:00,121.91,122.01,121.77,121.92,35675.0,118.3372,118.4342,118.2013,118.3469,35675.0
2022-08-15 15:30:00,121.9,122.18,121.81,122.01,184248.0,118.3275,118.5992,118.2401,118.4342,184248.0
2022-08-16 09:30:00,121.64,122.31,121.44,121.96,123105.0,118.0751,118.7254,117.8809,118.3857,123105.0
2022-08-16 10:00:00,121.96,122.14,121.72,121.96,224292.0,118.3857,118.5604,118.1527,118.3857,224292.0
2022-08-16 10:30:00,121.97,122.31,121.91,122.2,67065.0,118.3954,118.7254,118.3372,118.6187,67065.0
2022-08-16 11:00:00,122.23,122.69,122.22,122.4,57135.0,118.6478,119.0943,118.6381,118.8128,57135.0
2022-08-16 11:30:00,122.38,122.56,122.32,122.5,38708.0,118.7934,118.9681,118.7351,118.9099,38708.0
2022-08-16 12:00:00,122.5,122.63,122.43,122.48,94297.0,118.9099,119.0361,118.8419,118.8905,94297.0
2022-08-16 12:30:00,122.47,122.61,122.42,122.45,36543.0,118.8807,119.0166,118.8322,118.8613,36543.0
2022-08-16 13:00:00,122.47,122.47,122.1,122.23,106708.0,118.8807,118.8807,118.5216,118.6478,106708.0
2022-08-16 13:30:00,122.23,122.78,122.22,122.66,41612.0,118.6478,119.1817,118.6381,119.0652,41612.0
2022-08-16 14:00:00,122.66,122.7,122.54,122.58,59051.0,119.0652,119.104,118.9487,118.9875,59051.0
2022-08-16 14:30:00,122.57,122.59,122.0,122.19,55676.0,118.9778,118.9972,118.4245,118.609,55676.0
2022-08-16 15:00:00,122.18,122.45,122.08,122.43,58994.0,118.5992,118.8613,118.5022,118.8419,58994.0
2022-08-16 15:30:00,122.43,122.61,122.25,122.47,292604.0,118.8419,119.0166,118.6672,118.8807,292604.0
2022-08-17 09:30:00,122.49,126.05,122.13,125.77,411325.0,118.9002,122.3558,118.5507,122.084,411325.0
2022-08-17 10:00:00,125.75,126.78,125.47,126.34,341346.0,122.0646,123.0644,121.7928,122.6373,341346.0
2022-08-17 10:30:00,126.34,127.14,126.23,126.95,206949.0,122.6373,123.4139,122.5306,123.2294,206949.0
2022-08-17 11:00:00,126.94,127.43,126.86,127.01,450528.0,123.2197,123.6954,123.1421,123.2877,450528.0
2022-08-17 11:30:00,127.01,127.31,126.26,126.49,304732.0,123.2877,123.5789,122.5597,122.7829,304732.0
2022-08-17 12:00:00,126.47,126.7,126.38,126.66,69486.0,122.7635,122.9868,122.6762,122.9479,69486.0
2022-08-17 12:30:00,126.67,126.78,126.13,126.2,155835.0,122.9577,123.0644,122.4335,122.5014,155835.0
2022-08-17 13:00:00,126.22,126.48,126.07,126.25,144504.0,122.5208,122.7732,122.3752,122.55,144504.0
2022-08-17 13:30:00,126.23,126.63,126.16,126.43,108100.0,122.5306,122.9188,122.4626,122.7247,108100.0
2022-08-17 14:00:00,126.45,127.3,126.41,127.2,136859.0,122.7441,123.5692,122.7053,123.4721,136859.0
2022-08-17 14:30:00,127.21,127.31,126.33,126.33,108904.0,123.4818,123.5789,122.6276,122.6276,108904.0
2022-08-17 15:00:00,126.34,126.8,126.33,126.74,94063.0,122.6373,123.0838,122.6276,123.0256,94063.0
2022-08-17 15:30:00,126.76,127.1,126.69,127.06,359508.0,123.045,123.3751,122.9771,123.3362,359508.0
2022-08-18 09:30:00,127.12,128.58,127.11,128.19,183329.0,123.3945,124.8117,123.3848,124.4331,183329.0
2022-08-18 10:00:00,128.15,128.47,128.02,128.18,72727.0,124.3943,124.7049,124.2681,124.4234,72727.0
2022-08-18 10:30:00,128.17,128.21,127.26,127.3,84728.0,124.4137,124.4525,123.5304,123.5692,84728.0
2022-08-18 11:00:00,127.28,127.38,126.97,127.27,116367.0,123.5498,123.6468,123.2489,123.5401,116367.0
2022-08-18 11:30:00,127.3,127.94,127.27,127.59,96080.0,123.5692,124.1904,123.5401,123.8507,96080.0
2022-08-18 12:00:00,127.63,127.94,127.48,127.71,62920.0,123.8895,124.1904,123.7439,123.9672,62920.0
2022-08-18 12:30:00,127.71,127.77,127.44,127.61,52275.0,123.9672,124.0254,123.7051,123.8701,52275.0
2022-08-18 13:00:00,127.62,127.65,127.27,127.51,52929.0,123.8798,123.9089,123.5401,123.773,52929.0
2022-08-18 13:30:00,127.53,127.75,127.41,127.66,78757.0,123.7925,124.006,123.676,123.9186,78757.0
2022-08-18 14:00:00,127.68,127.98,127.53,127.95,68448.0,123.9381,124.2293,123.7925,124.2001,68448.0
2022-08-18 14:30:00,127.97,128.25,127.89,128.18,68698.0,124.2196,124.4914,124.1419,124.4234,68698.0
2022-08-18 15:00:00,128.21,128.29,127.98,128.18,110713.0,124.4525,124.5302,124.2293,124.4234,110713.0
2022-08-18 15:30:00,128.19,128.4,128.0,128.26,321132.0,124.4331,124.637,124.2487,124.5011,321132.0
2022-08-19 09:30:00,128.09,128.18,127.38,127.45,180589.0,124.336,124.4234,123.6468,123.7148,180589.0
2022-08-19 10:00:00,127.38,127.6,127.09,127.57,81458.0,123.6468,123.8604,123.3653,123.8313,81458.0
2022-08-19 10:30:00,127.54,127.64,127.38,127.53,69898.0,123.8022,123.8992,123.6468,123.7925,69898.0
2022-08-19 11:00:00,127.53,127.57,127.15,127.29,70885.0,123.7925,123.8313,123.4236,123.5595,70885.0
2022-08-19 11:30:00,127.31,127.64,127.28,127.5,71316.0,123.5789,123.8992,123.5498,123.7633,71316.0
2022-08-19 12:00:00,127.48,127.84,127.38,127.77,54558.0,123.7439,124.0934,123.6468,124.0254,54558.0
2022-08-19 12:30:00,127.76,127.92,127.75,127.83,56780.0,124.0157,124.171,124.006,124.0837,56780.0
2022-08-19 13:00:00,127.81,127.87,127.53,127.86,80676.0,124.0642,124.1225,123.7925,124.1128,80676.0
2022-08-19 13:30:00,127.86,127.86,127.68,127.75,62628.0,124.1128,124.1128,123.9381,124.006,62628.0
2022-08-19 14:00:00,127.75,127.86,127.51,127.62,67085.0,124.006,124.1128,123.773,123.8798,67085.0
2022-08-19 14:30:00,127.61,127.62,127.19,127.38,75738.0,123.8701,123.8798,123.4624,123.6468,75738.0
2022-08-19 15:00:00,127.35,127.6,127.19,127.47,70483.0,123.6177,123.8604,123.4624,123.7342,70483.0
2022-08-19 15:30:00,127.49,127.63,127.22,127.48,250598.0,123.7536,123.8895,123.4915,123.7439,250598.0
2022-08-22 09:30:00,127.18,127.65,126.78,127.31,119021.0,123.4527,123.9089,123.0644,123.5789,119021.0
2022-08-22 10:00:00,127.31,127.5,126.74,126.85,47152.0,123.5789,123.7633,123.0256,123.1324,47152.0
2022-08-22 10:30:00,126.81,127.24,126.74,126.79,74859.0,123.0936,123.511,123.0256,123.0741,74859.0
2022-08-22 11:00:00,126.78,127.03,126.66,126.87,57822.0,123.0644,123.3071,122.9479,123.1518,57822.0
2022-08-22 11:30:00,126.83,127.03,126.69,126.78,44098.0,123.113,123.3071,122.9771,123.0644,44098.0
2022-08-22 12:00:00,126.8,127.32,126.78,126.95,77904.0,123.0838,123.5886,123.0644,123.2294,77904.0
2022-08-22 12:30:00,126.94,126.94,126.55,126.57,43257.0,123.2197,123.2197,122.8412,122.8606,43257.0
2022-08-22 13:00:00,126.57,126.76,126.55,126.55,43201.0,122.8606,123.045,122.8412,122.8412,43201.0
2022-08-22 13:30:00,126.54,126.54,126.24,126.27,54809.0,122.8315,122.8315,122.5403,122.5694,54809.0
2022-08-22 14:00:00,126.28,126.28,126.08,126.18,41491.0,122.5791,122.5791,122.3849,122.482,41491.0
2022-08-22 14:30:00,126.18,126.35,126.03,126.07,47871.0,122.482,122.647,122.3364,122.3752,47871.0
2022-08-22 15:00:00,126.07,126.22,125.95,125.95,58535.0,122.3752,122.5208,122.2588,122.2588,58535.0
2022-08-22 15:30:00,125.95,126.21,125.74,126.06,248222.0,122.2588,122.5111,122.0549,122.3655,248222.0
2022-08-23 09:30:00,125.67,126.03,125.04,125.41,94468.0,121.987,122.3364,121.3754,121.7346,94468.0
2022-08-23 10:00:00,125.36,125.64,125.31,125.44,67015.0,121.686,121.9578,121.6375,121.7637,67015.0
2022-08-23 10:30:00,125.43,125.76,125.19,125.2,106269.0,121.754,122.0743,121.521,121.5307,106269.0
2022-08-23 11:00:00,125.16,125.25,124.87,125.05,53642.0,121.4919,121.5793,121.2104,121.3851,53642.0
2022-08-23 11:30:00,125.04,125.22,124.91,125.06,34347.0,121.3754,121.5502,121.2492,121.3948,34347.0
2022-08-23 12:00:00,125.07,125.11,124.73,124.79,36744.0,121.4045,121.4434,121.0745,121.1328,36744.0
2022-08-23 12:30:00,124.76,124.87,124.57,124.77,45791.0,121.1036,121.2104,120.9192,121.1133,45791.0
2022-08-23 13:00:00,124.78,124.83,124.52,124.77,65232.0,121.123,121.1716,120.8707,121.1133,65232.0
2022-08-23 13:30:00,124.79,125.02,124.48,124.5,48700.0,121.1328,121.356,120.8318,120.8513,48700.0
2022-08-23 14:00:00,124.48,124.7,124.34,124.63,40710.0,120.8318,121.0454,120.6959,120.9774,40710.0
2022-08-23 14:30:00,124.62,124.75,124.56,124.61,40582.0,120.9677,121.0939,120.9095,120.958,40582.0
2022-08-23 15:00:00,124.59,124.75,124.58,124.71,84767.0,120.9386,121.0939,120.9289,121.0551,84767.0
2022-08-23 15:30:00,124.7,124.79,124.4,124.41,283435.0,121.0454,121.1328,120.7542,120.7639,283435.0
2022-08-24 09:30:00,124.1,124.46,123.78,124.17,60573.0,120.463,120.8124,120.1524,120.5309,60573.0
2022-08-24 10:00:00,124.13,124.5,124.03,124.45,54567.0,120.4921,120.8513,120.395,120.8027,54567.0
2022-08-24 10:30:00,124.48,124.67,124.44,124.48,44262.0,120.8318,121.0163,120.793,120.8318,44262.0
2022-08-24 11:00:00,124.45,124.65,124.38,124.52,40744.0,120.8027,120.9969,120.7348,120.8707,40744.0
2022-08-24 11:30:00,124.54,125.09,124.53,124.79,58023.0,120.8901,121.424,120.8804,121.1328,58023.0
2022-08-24 12:00:00,124.83,124.87,124.67,124.71,24592.0,121.1716,121.2104,121.0163,121.0551,24592.0
2022-08-24 12:30:00,124.7,124.73,124.15,124.23,45291.0,121.0454,121.0745,120.5115,120.5892,45291.0
2022-08-24 13:00:00,124.23,124.35,124.18,124.19,16973.0,120.5892,120.7056,120.5406,120.5503,16973.0
2022-08-24 13:30:00,124.19,124.35,124.17,124.34,26403.0,120.5503,120.7056,120.5309,120.6959,26403.0
2022-08-24 14:00:00,124.35,124.62,124.32,124.52,31232.0,120.7056,120.9677,120.6765,120.8707,31232.0
2022-08-24 14:30:00,124.52,124.79,124.46,124.79,58484.0,120.8707,121.1328,120.8124,121.1328,58484.0
2022-08-24 15:00:00,124.79,125.25,124.75,125.17,87794.0,121.1328,121.5793,121.0939,121.5016,87794.0
2022-08-24 15:30:00,125.17,125.76,125.17,125.54,351617.0,121.5016,122.0743,121.5016,121.8608,351617.0
2022-08-25 09:30:00,125.98,126.22,125.39,125.86,72897.0,122.2879,122.5208,121.7152,122.1714,72897.0
2022-08-25 10:00:00,125.9,126.19,125.65,126.12,62962.0,122.2102,122.4917,121.9675,122.4238,62962.0
2022-08-25 10:30:00,126.18,126.47,126.1,126.34,40621.0,122.482,122.7635,122.4044,122.6373,40621.0
2022-08-25 11:00:00,126.37,126.5,126.02,126.19,43158.0,122.6664,122.7926,122.3267,122.4917,43158.0
2022-08-25 11:30:00,126.21,126.29,126.02,126.12,27220.0,122.5111,122.5888,122.3267,122.4238,27220.0
2022-08-25 12:00:00,126.12,126.12,125.71,125.87,32217.0,122.4238,122.4238,122.0258,122.1811,32217.0
2022-08-25 12:30:00,125.87,125.9,125.49,125.65,35390.0,122.1811,122.2102,121.8122,121.9675,35390.0
2022-08-25 13:00:00,125.67,125.84,125.46,125.79,44376.0,121.987,122.152,121.7831,122.1034,44376.0
2022-08-25 13:30:00,125.78,125.79,125.59,125.64,50742.0,122.0937,122.1034,121.9093,121.9578,50742.0
2022-08-25 14:00:00,125.64,125.74,125.56,125.63,32351.0,121.9578,122.0549,121.8802,121.9481,32351.0
2022-08-25 14:30:00,125.66,125.7,125.49,125.66,26925.0,121.9773,122.0161,121.8122,121.9773,26925.0
2022-08-25 15:00:00,125.68,125.91,125.65,125.91,42134.0,121.9967,122.2199,121.9675,122.2199,42134.0
2022-08-25 15:30:00,125.95,126.5,125.76,126.44,140727.0,122.2588,122.7926,122.0743,122.7344,140727.0
2022-08-26 09:30:00,126.43,126.75,126.18,126.75,107367.0,122.7247,123.0353,122.482,123.0353,107367.0
2022-08-26 10:00:00,126.75,126.75,125.76,126.0,101260.0,123.0353,123.0353,122.0743,122.3073,101260.0
2022-08-26 10:30:00,125.98,126.27,125.66,126.2,80169.0,122.2879,122.5694,121.9773,122.5014,80169.0
2022-08-26 11:00:00,126.2,126.2,125.76,126.08,94948.0,122.5014,122.5014,122.0743,122.3849,94948.0
2022-08-26 11:30:00,126.07,126.23,125.71,126.13,42198.0,122.3752,122.5306,122.0258,122.4335,42198.0
2022-08-26 12:00:00,126.15,126.26,125.92,126.18,40816.0,122.4529,122.5597,122.2296,122.482,40816.0
2022-08-26 12:30:00,126.19,126.53,125.98,126.53,83153.0,122.4917,122.8218,122.2879,122.8218,83153.0
2022-08-26 13:00:00,126.53,126.71,126.27,126.4,55844.0,122.8218,122.9965,122.5694,122.6956,55844.0
2022-08-26 13:30:00,126.4,126.4,126.16,126.29,45571.0,122.6956,122.6956,122.4626,122.5888,45571.0
2022-08-26 14:00:00,126.29,126.36,126.04,126.08,40301.0,122.5888,122.6567,122.3461,122.3849,40301.0
2022-08-26 14:30:00,126.05,126.09,125.61,125.63,32092.0,122.3558,122.3947,121.9287,121.9481,32092.0
2022-08-26 15:00:00,125.63,125.81,125.52,125.71,36387.0,121.9481,122.1229,121.8414,122.0258,36387.0
2022-08-26 15:30:00,125.74,125.78,125.09,125.15,208126.0,122.0549,122.0937,121.424,121.4822,208126.0
2022-08-29 09:30:00,124.91,125.0,123.97,124.39,106841.0,121.2492,121.3366,120.3368,120.7445,106841.0
2022-08-29 10:00:00,124.37,124.97,124.35,124.71,91942.0,120.7251,121.3075,120.7056,121.0551,91942.0
2022-08-29 10:30:00,124.63,124.85,124.16,124.23,103301.0,120.9774,121.191,120.5212,120.5892,103301.0
2022-08-29 11:00:00,124.26,124.86,124.25,124.77,50737.0,120.6183,121.2007,120.6086,121.1133,50737.0
2022-08-29 11:30:00,124.74,125.01,124.63,124.91,35030.0,121.0842,121.3463,120.9774,121.2492,35030.0
2022-08-29 12:00:00,124.94,125.31,124.92,125.18,38964.0,121.2784,121.6375,121.2589,121.5113,38964.0
2022-08-29 12:30:00,125.2,125.79,125.09,125.6,40015.0,121.5307,122.1034,121.424,121.919,40015.0
2022-08-29 13:00:00,125.58,125.77,125.56,125.76,33779.0,121.8996,122.084,121.8802,122.0743,33779.0
2022-08-29 13:30:00,125.74,126.2,125.73,126.02,35057.0,122.0549,122.5014,122.0452,122.3267,35057.0
2022-08-29 14:00:00,126.02,126.18,125.76,125.83,52349.0,122.3267,122.482,122.0743,122.1423,52349.0
2022-08-29 14:30:00,125.86,126.15,125.77,126.14,41505.0,122.1714,122.4529,122.084,122.4432,41505.0
2022-08-29 15:00:00,126.14,126.24,125.22,125.23,61386.0,122.4432,122.5403,121.5502,121.5599,61386.0
2022-08-29 15:30:00,125.22,125.47,124.99,125.05,127618.0,121.5502,121.7928,121.3269,121.3851,127618.0
2022-08-30 09:30:00,124.69,125.16,124.64,124.93,75321.0,121.0357,121.4919,120.9871,121.2687,75321.0
2022-08-30 10:00:00,124.95,125.05,124.61,124.89,61359.0,121.2881,121.3851,120.958,121.2298,61359.0
2022-08-30 10:30:00,124.87,124.95,124.1,124.62,54599.0,121.2104,121.2881,120.463,120.9677,54599.0
2022-08-30 11:00:00,124.61,125.13,124.57,125.01,98127.0,120.958,121.4628,120.9192,121.3463,98127.0
2022-08-30 11:30:00,124.98,125.11,124.6,124.82,38279.0,121.3172,121.4434,120.9483,121.1619,38279.0
2022-08-30 12:00:00,124.79,125.09,124.72,124.89,38071.0,121.1328,121.424,121.0648,121.2298,38071.0
2022-08-30 12:30:00,124.9,124.9,124.5,124.73,23578.0,121.2395,121.2395,120.8513,121.0745,23578.0
2022-08-30 13:00:00,124.73,124.88,124.38,124.64,54188.0,121.0745,121.2201,120.7348,120.9871,54188.0
2022-08-30 13:30:00,124.65,124.7,124.05,124.31,41903.0,120.9969,121.0454,120.4144,120.6668,41903.0
2022-08-30 14:00:00,124.33,124.58,124.15,124.15,34456.0,120.6862,120.9289,120.5115,120.5115,34456.0
2022-08-30 14:30:00,124.15,124.27,123.91,124.14,30519.0,120.5115,120.628,120.2785,120.5018,30519.0
2022-08-30 15:00:00,124.15,124.61,124.12,124.48,30796.0,120.5115,120.958,120.4824,120.8318,30796.0
2022-08-30 15:30:00,124.48,124.48,123.86,124.26,124478.0,120.8318,120.8318,120.23,120.6183,124478.0
2022-08-31 09:30:00,124.63,125.09,124.43,124.56,49522.0,120.9774,121.424,120.7833,120.9095,49522.0
2022-08-31 10:00:00,124.58,124.61,123.85,123.94,41425.0,120.9289,120.958,120.2203,120.3077,41425.0
2022-08-31 10:30:00,123.95,124.48,123.92,124.31,36479.0,120.3174,120.8318,120.2883,120.6668,36479.0
2022-08-31 11:00:00,124.27,124.37,123.83,123.97,25257.0,120.628,120.7251,120.2009,120.3368,25257.0
2022-08-31 11:30:00,123.89,124.04,123.61,123.95,29684.0,120.2591,120.4047,119.9873,120.3174,29684.0
2022-08-31 12:00:00,123.95,123.97,123.4,123.5,47825.0,120.3174,120.3368,119.7835,119.8806,47825.0
2022-08-31 12:30:00,123.49,123.63,123.22,123.34,35277.0,119.8709,120.0067,119.6088,119.7252,35277.0
2022-08-31 13:00:00,123.36,123.52,123.19,123.29,37988.0,119.7447,119.9,119.5796,119.6767,37988.0
2022-08-31 13:30:00,123.29,123.49,123.27,123.39,31720.0,119.6767,119.8709,119.6573,119.7738,31720.0
2022-08-31 14:00:00,123.38,123.4,122.9,123.06,81600.0,119.7641,119.7835,119.2981,119.4535,81600.0
2022-08-31 14:30:00,123.05,123.07,122.84,123.01,40658.0,119.4437,119.4632,119.2399,119.4049,40658.0
2022-08-31 15:00:00,123.01,123.51,123.0,123.15,98210.0,119.4049,119.8903,119.3952,119.5408,98210.0
2022-08-31 15:30:00,123.12,123.31,122.57,122.64,249178.0,119.5117,119.6961,118.9778,119.0458,249178.0
2022-09-01 09:30:00,122.65,123.55,122.34,123.52,99590.0,119.0555,119.9291,118.7546,119.9,99590.0
2022-09-01 10:00:00,123.56,123.56,122.82,123.19,81111.0,119.9388,119.9388,119.2205,119.5796,81111.0
2022-09-01 10:30:00,123.19,123.39,122.96,123.37,89979.0,119.5796,119.7738,119.3564,119.7544,89979.0
2022-09-01 11:00:00,123.39,124.15,123.28,123.95,175188.0,119.7738,120.5115,119.667,120.3174,175188.0
2022-09-01 11:30:00,123.97,124.19,123.73,123.8,64210.0,120.3368,120.5503,120.1038,120.1718,64210.0
2022-09-01 12:00:00,123.8,123.98,123.74,123.8,63842.0,120.1718,120.3465,120.1135,120.1718,63842.0
2022-09-01 12:30:00,123.8,123.89,123.01,123.14,99196.0,120.1718,120.2591,119.4049,119.5311,99196.0
2022-09-01 13:00:00,123.14,123.68,123.07,123.68,204928.0,119.5311,120.0553,119.4632,120.0553,204928.0
2022-09-01 13:30:00,123.71,123.8,123.37,123.44,36819.0,120.0844,120.1718,119.7544,119.8223,36819.0
2022-09-01 14:00:00,123.45,123.63,123.25,123.45,56611.0,119.832,120.0067,119.6379,119.832,56611.0
2022-09-01 14:30:00,123.5,123.61,123.17,123.38,53419.0,119.8806,119.9873,119.5602,119.7641,53419.0
2022-09-01 15:00:00,123.36,123.48,123.18,123.2,97809.0,119.7447,119.8611,119.5699,119.5894,97809.0
2022-09-01 15:30:00,123.18,123.72,123.11,123.7,412986.0,119.5699,120.0941,119.502,120.0747,412986.0
2022-09-02 09:30:00,124.42,125.18,124.27,125.04,136466.0,120.7736,121.5113,120.628,121.3754,136466.0
2022-09-02 10:00:00,125.03,125.31,124.63,125.14,73717.0,121.3657,121.6375,120.9774,121.4725,73717.0
2022-09-02 10:30:00,125.14,125.3,124.78,124.92,39424.0,121.4725,121.6278,121.123,121.2589,39424.0
2022-09-02 11:00:00,124.95,125.23,124.89,125.13,48104.0,121.2881,121.5599,121.2298,121.4628,48104.0
2022-09-02 11:30:00,125.16,125.42,125.11,125.22,117074.0,121.4919,121.7443,121.4434,121.5502,117074.0
2022-09-02 12:00:00,125.25,125.31,124.83,124.94,26108.0,121.5793,121.6375,121.1716,121.2784,26108.0
2022-09-02 12:30:00,124.9,124.97,124.17,124.29,30694.0,121.2395,121.3075,120.5309,120.6474,30694.0
2022-09-02 13:00:00,124.25,124.25,123.07,123.14,47508.0,120.6086,120.6086,119.4632,119.5311,47508.0
2022-09-02 13:30:00,123.15,123.3,122.83,123.12,57625.0,119.5408,119.6864,119.2302,119.5117,57625.0
2022-09-02 14:00:00,123.14,123.31,122.84,123.04,28984.0,119.5311,119.6961,119.2399,119.434,28984.0
2022-09-02 14:30:00,123.08,123.09,122.68,122.69,63814.0,119.4729,119.4826,119.0846,119.0943,63814.0
2022-09-02 15:00:00,122.63,122.98,122.42,122.54,71531.0,119.0361,119.3758,118.8322,118.9487,71531.0
2022-09-02 15:30:00,122.51,122.53,121.86,122.44,352585.0,118.9196,118.939,118.2886,118.8516,352585.0
2022-09-06 09:30:00,122.48,123.36,122.42,123.3,84306.0,118.8905,119.7447,118.8322,119.6864,84306.0
2022-09-06 10:00:00,123.34,123.35,122.23,122.84,178980.0,119.7252,119.735,118.6478,119.2399,178980.0
2022-09-06 10:30:00,122.84,123.89,122.77,123.7,148454.0,119.2399,120.2591,119.172,120.0747,148454.0
2022-09-06 11:00:00,123.67,123.82,123.37,123.48,118024.0,120.0456,120.1912,119.7544,119.8611,118024.0
2022-09-06 11:30:00,123.46,123.59,123.22,123.48,102601.0,119.8417,119.9679,119.6088,119.8611,102601.0
2022-09-06 12:00:00,123.46,123.49,122.71,122.87,43262.0,119.8417,119.8709,119.1137,119.269,43262.0
2022-09-06 12:30:00,122.89,123.06,122.8,122.91,43288.0,119.2884,119.4535,119.2011,119.3079,43288.0
2022-09-06 13:00:00,122.89,122.89,122.29,122.29,33601.0,119.2884,119.2884,118.706,118.706,33601.0
2022-09-06 13:30:00,122.29,122.59,122.2,122.42,57109.0,118.706,118.9972,118.6187,118.8322,57109.0
2022-09-06 14:00:00,122.42,122.92,122.39,122.58,54656.0,118.8322,119.3176,118.8031,118.9875,54656.0
2022-09-06 14:30:00,122.59,122.6,122.39,122.43,59670.0,118.9972,119.0069,118.8031,118.8419,59670.0
2022-09-06 15:00:00,122.44,122.7,122.33,122.5,70587.0,118.8516,119.104,118.7448,118.9099,70587.0
2022-09-06 15:30:00,122.43,122.57,122.0,122.5,424091.0,118.8419,118.9778,118.4245,118.9099,424091.0
2022-09-07 09:30:00,122.71,124.46,121.96,124.23,126768.0,119.1137,120.8124,118.3857,120.5892,126768.0
2022-09-07 10:00:00,124.23,125.12,123.93,125.07,159036.0,120.5892,121.4531,120.298,121.4045,159036.0
2022-09-07 10:30:00,125.14,126.08,125.14,125.58,202192.0,121.4725,122.3849,121.4725,121.8996,202192.0
2022-09-07 11:00:00,125.58,126.33,125.52,125.74,103149.0,121.8996,122.6276,121.8414,122.0549,103149.0
2022-09-07 11:30:00,125.74,125.85,125.34,125.54,67956.0,122.0549,122.1617,121.6666,121.8608,67956.0
2022-09-07 12:00:00,125.56,125.56,124.94,125.16,69757.0,121.8802,121.8802,121.2784,121.4919,69757.0
2022-09-07 12:30:00,125.19,126.06,125.17,125.77,37687.0,121.521,122.3655,121.5016,122.084,37687.0
2022-09-07 13:00:00,125.78,126.06,125.53,125.9,99250.0,122.0937,122.3655,121.8511,122.2102,99250.0
2022-09-07 13:30:00,125.92,126.48,125.87,126.4,59755.0,122.2296,122.7732,122.1811,122.6956,59755.0
2022-09-07 14:00:00,126.4,126.74,126.26,126.43,50296.0,122.6956,123.0256,122.5597,122.7247,50296.0
2022-09-07 14:30:00,126.44,126.63,126.17,126.4,46651.0,122.7344,122.9188,122.4723,122.6956,46651.0
2022-09-07 15:00:00,126.42,126.64,126.36,126.61,54988.0,122.715,122.9285,122.6567,122.8994,54988.0
2022-09-07 15:30:00,126.62,127.35,126.54,127.21,449357.0,122.9091,123.6177,122.8315,123.4818,449357.0
2022-09-08 09:30:00,126.95,127.12,125.87,126.82,57989.0,123.2294,123.3945,122.1811,123.1033,57989.0
2022-09-08 10:00:00,126.83,127.24,126.64,127.18,45786.0,123.113,123.511,122.9285,123.4527,45786.0
2022-09-08 10:30:00,127.16,127.52,127.03,127.36,76883.0,123.4333,123.7827,123.3071,123.6274,76883.0
2022-09-08 11:00:00,127.33,127.93,127.32,127.76,43497.0,123.5983,124.1807,123.5886,124.0157,43497.0
2022-09-08 11:30:00,127.78,127.95,127.48,127.59,41870.0,124.0351,124.2001,123.7439,123.8507,41870.0
2022-09-08 12:00:00,127.58,127.63,126.94,127.47,52482.0,123.841,123.8895,123.2197,123.7342,52482.0
2022-09-08 12:30:00,127.5,128.23,127.49,128.12,51849.0,123.7633,124.4719,123.7536,124.3652,51849.0
2022-09-08 13:00:00,128.03,128.52,127.96,128.45,49357.0,124.2778,124.7534,124.2098,124.6855,49357.0
2022-09-08 13:30:00,128.46,128.81,128.4,128.62,107140.0,124.6952,125.0349,124.637,124.8505,107140.0
2022-09-08 14:00:00,128.64,128.89,128.64,128.83,73419.0,124.8699,125.1126,124.8699,125.0544,73419.0
2022-09-08 14:30:00,128.83,129.02,128.57,128.64,85630.0,125.0544,125.2388,124.802,124.8699,85630.0
2022-09-08 15:00:00,128.62,128.88,128.52,128.68,133264.0,124.8505,125.1029,124.7534,124.9087,133264.0
2022-09-08 15:30:00,128.67,129.24,128.49,129.22,280174.0,124.899,125.4523,124.7243,125.4329,280174.0
2022-09-09 09:30:00,128.45,128.57,127.39,128.57,261867.0,124.6855,124.802,123.6566,124.802,261867.0
2022-09-09 10:00:00,128.61,128.87,128.44,128.86,111918.0,124.8408,125.0932,124.6758,125.0835,111918.0
2022-09-09 10:30:00,128.82,129.0,128.59,128.77,84177.0,125.0446,125.2194,124.8214,124.9961,84177.0
2022-09-09 11:00:00,128.77,128.79,128.25,128.34,66260.0,124.9961,125.0155,124.4914,124.5787,66260.0
2022-09-09 11:30:00,128.31,128.38,128.05,128.35,52244.0,124.5496,124.6175,124.2972,124.5884,52244.0
2022-09-09 12:00:00,128.34,128.58,128.14,128.46,69871.0,124.5787,124.8117,124.3846,124.6952,69871.0
2022-09-09 12:30:00,128.47,128.67,128.39,128.47,45625.0,124.7049,124.899,124.6272,124.7049,45625.0
2022-09-09 13:00:00,128.47,128.93,128.44,128.87,51053.0,124.7049,125.1514,124.6758,125.0932,51053.0
2022-09-09 13:30:00,128.86,128.99,128.64,128.88,76267.0,125.0835,125.2097,124.8699,125.1029,76267.0
2022-09-09 14:00:00,128.93,128.98,128.74,128.93,46618.0,125.1514,125.2,124.967,125.1514,46618.0
2022-09-09 14:30:00,128.93,129.0,128.66,128.76,62906.0,125.1514,125.2194,124.8893,124.9864,62906.0
2022-09-09 15:00:00,128.78,128.97,128.77,128.83,76570.0,125.0058,125.1902,124.9961,125.0544,76570.0
2022-09-09 15:30:00,128.81,128.9,128.48,128.68,432601.0,125.0349,125.1223,124.7146,124.9087,432601.0
2022-09-12 09:30:00,128.67,129.26,127.51,129.25,96406.0,124.899,125.4718,123.773,125.462,96406.0
2022-09-12 10:00:00,129.24,129.76,129.04,129.66,128725.0,125.4523,125.9571,125.2582,125.86,128725.0
2022-09-12 10:30:00,129.73,129.77,129.34,129.58,85929.0,125.928,125.9668,125.5494,125.7824,85929.0
2022-09-12 11:00:00,129.59,129.71,129.29,129.43,89803.0,125.7921,125.9086,125.5009,125.6368,89803.0
2022-09-12 11:30:00,129.44,129.48,128.99,129.09,141438.0,125.6465,125.6853,125.2097,125.3067,141438.0
2022-09-12 12:00:00,129.09,129.17,128.62,128.86,54358.0,125.3067,125.3844,124.8505,125.0835,54358.0
2022-09-12 12:30:00,128.86,129.26,128.79,129.13,76960.0,125.0835,125.4718,125.0155,125.3456,76960.0
2022-09-12 13:00:00,129.11,129.52,128.97,129.51,51281.0,125.3261,125.7241,125.1902,125.7144,51281.0
2022-09-12 13:30:00,129.53,129.53,129.1,129.22,36756.0,125.7338,125.7338,125.3164,125.4329,36756.0
2022-09-12 14:00:00,129.21,129.31,128.99,129.03,60145.0,125.4232,125.5203,125.2097,125.2485,60145.0
2022-09-12 14:30:00,129.05,129.41,129.0,129.36,42606.0,125.2679,125.6174,125.2194,125.5688,42606.0
2022-09-12 15:00:00,129.39,129.49,129.19,129.21,57093.0,125.5979,125.695,125.4038,125.4232,57093.0
2022-09-12 15:30:00,129.22,129.38,128.82,129.12,381639.0,125.4329,125.5882,125.0446,125.3359,381639.0
2022-09-13 09:30:00,127.74,128.76,127.74,128.25,121936.0,123.9963,124.9864,123.9963,124.4914,121936.0
2022-09-13 10:00:00,128.25,128.27,127.64,128.15,109692.0,124.4914,124.5108,123.8992,124.3943,109692.0
2022-09-13 10:30:00,128.12,128.14,127.83,127.93,45734.0,124.3652,124.3846,124.0837,124.1807,45734.0
2022-09-13 11:00:00,127.91,128.02,127.28,127.42,128480.0,124.1613,124.2681,123.5498,123.6857,128480.0
2022-09-13 11:30:00,127.46,127.8,127.35,127.43,79699.0,123.7245,124.0545,123.6177,123.6954,79699.0
2022-09-13 12:00:00,127.42,127.8,127.34,127.4,44287.0,123.6857,124.0545,123.608,123.6663,44287.0
2022-09-13 12:30:00,127.39,127.57,127.19,127.57,57643.0,123.6566,123.8313,123.4624,123.8313,57643.0
2022-09-13 13:00:00,127.58,127.97,127.44,127.97,86079.0,123.841,124.2196,123.7051,124.2196,86079.0
2022-09-13 13:30:00,127.97,128.13,127.85,127.98,35905.0,124.2196,124.3749,124.1031,124.2293,35905.0
2022-09-13 14:00:00,127.97,128.01,127.48,127.61,44543.0,124.2196,124.2584,123.7439,123.8701,44543.0
2022-09-13 14:30:00,127.58,127.6,127.08,127.19,105845.0,123.841,123.8604,123.3556,123.4624,105845.0
2022-09-13 15:00:00,127.2,127.39,126.93,127.22,148851.0,123.4721,123.6566,123.21,123.4915,148851.0
2022-09-13 15:30:00,127.24,127.26,126.51,126.72,526805.0,123.511,123.5304,122.8023,123.0062,526805.0
2022-09-14 09:30:00,127.4,128.08,127.4,127.55,126844.0,123.6663,124.3263,123.6663,123.8119,126844.0
2022-09-14 10:00:00,127.57,128.05,127.36,127.36,89564.0,123.8313,124.2972,123.6274,123.6274,89564.0
2022-09-14 10:30:00,127.43,128.59,127.3,128.47,93624.0,123.6954,124.8214,123.5692,124.7049,93624.0
2022-09-14 11:00:00,128.47,128.53,127.7,127.98,119963.0,124.7049,124.7631,123.9575,124.2293,119963.0
2022-09-14 11:30:00,128.0,128.07,127.68,127.68,64461.0,124.2487,124.3166,123.9381,123.9381,64461.0
2022-09-14 12:00:00,127.65,127.77,127.54,127.55,140585.0,123.9089,124.0254,123.8022,123.8119,140585.0
2022-09-14 12:30:00,127.51,127.99,127.51,127.9,192055.0,123.773,124.239,123.773,124.1516,192055.0
2022-09-14 13:00:00,127.9,128.02,127.71,127.84,93136.0,124.1516,124.2681,123.9672,124.0934,93136.0
2022-09-14 13:30:00,127.84,127.9,127.33,127.45,145881.0,124.0934,124.1516,123.5983,123.7148,145881.0
2022-09-14 14:00:00,127.46,127.49,127.23,127.34,91941.0,123.7245,123.7536,123.5012,123.608,91941.0
2022-09-14 14:30:00,127.34,127.71,127.31,127.44,108385.0,123.608,123.9672,123.5789,123.7051,108385.0
2022-09-14 15:00:00,127.43,127.57,127.3,127.46,170094.0,123.6954,123.8313,123.5692,123.7245,170094.0
2022-09-14 15:30:00,127.44,128.13,127.13,128.03,424854.0,123.7051,124.3749,123.4042,124.2778,424854.0
2022-09-15 09:30:00,128.14,128.48,127.56,128.35,174589.0,124.3846,124.7146,123.8216,124.5884,174589.0
2022-09-15 10:00:00,128.35,128.91,128.0,128.07,78527.0,124.5884,125.132,124.2487,124.3166,78527.0
2022-09-15 10:30:00,128.06,128.74,128.03,128.74,62081.0,124.3069,124.967,124.2778,124.967,62081.0
2022-09-15 11:00:00,128.72,128.86,128.14,128.26,131969.0,124.9476,125.0835,124.3846,124.5011,131969.0
2022-09-15 11:30:00,128.3,128.39,127.88,127.95,52364.0,124.5399,124.6272,124.1322,124.2001,52364.0
2022-09-15 12:00:00,127.95,128.2,127.52,128.09,53389.0,124.2001,124.4428,123.7827,124.336,53389.0
2022-09-15 12:30:00,128.11,128.45,128.07,128.45,44581.0,124.3555,124.6855,124.3166,124.6855,44581.0
2022-09-15 13:00:00,128.45,129.15,128.44,129.0,77386.0,124.6855,125.365,124.6758,125.2194,77386.0
2022-09-15 13:30:00,129.0,129.02,128.61,128.66,33846.0,125.2194,125.2388,124.8408,124.8893,33846.0
2022-09-15 14:00:00,128.64,128.64,128.09,128.51,45154.0,124.8699,124.8699,124.336,124.7437,45154.0
2022-09-15 14:30:00,128.47,128.56,128.0,128.17,37322.0,124.7049,124.7923,124.2487,124.4137,37322.0
2022-09-15 15:00:00,128.15,128.15,127.42,127.47,60228.0,124.3943,124.3943,123.6857,123.7342,60228.0
2022-09-15 15:30:00,127.43,127.56,127.0,127.1,292077.0,123.6954,123.8216,123.278,123.3751,292077.0
2022-09-16 09:30:00,126.68,127.02,126.0,126.12,511278.0,122.9674,123.2974,122.3073,122.4238,511278.0
2022-09-16 10:00:00,126.12,126.53,125.73,125.82,69511.0,122.4238,122.8218,122.0452,122.1326,69511.0
2022-09-16 10:30:00,125.86,126.21,125.7,126.17,63846.0,122.1714,122.5111,122.0161,122.4723,63846.0
2022-09-16 11:00:00,126.13,126.76,126.13,126.5,44431.0,122.4335,123.045,122.4335,122.7926,44431.0
2022-09-16 11:30:00,126.45,126.63,126.23,126.62,43255.0,122.7441,122.9188,122.5306,122.9091,43255.0
2022-09-16 12:00:00,126.59,126.68,126.12,126.12,41126.0,122.88,122.9674,122.4238,122.4238,41126.0
2022-09-16 12:30:00,126.13,126.13,125.78,126.01,23606.0,122.4335,122.4335,122.0937,122.317,23606.0
2022-09-16 13:00:00,125.96,125.99,125.75,125.86,25659.0,122.2685,122.2976,122.0646,122.1714,25659.0
2022-09-16 13:30:00,125.86,126.07,125.61,125.68,48097.0,122.1714,122.3752,121.9287,121.9967,48097.0
2022-09-16 14:00:00,125.68,125.83,125.38,125.67,60979.0,121.9967,122.1423,121.7055,121.987,60979.0
2022-09-16 14:30:00,125.65,125.78,125.42,125.48,67749.0,121.9675,122.0937,121.7443,121.8025,67749.0
2022-09-16 15:00:00,125.48,125.65,125.27,125.41,80732.0,121.8025,121.9675,121.5987,121.7346,80732.0
2022-09-16 15:30:00,125.38,125.49,124.64,124.89,605566.0,121.7055,121.8122,120.9871,121.2298,605566.0
2022-09-19 09:30:00,124.24,124.78,123.81,124.68,67393.0,120.5989,121.123,120.1815,121.026,67393.0
2022-09-19 10:00:00,124.65,125.47,124.51,125.44,88081.0,120.9969,121.7928,120.861,121.7637,88081.0
2022-09-19 10:30:00,125.44,126.04,125.34,125.74,83281.0,121.7637,122.3461,121.6666,122.0549,83281.0
2022-09-19 11:00:00,125.73,125.98,125.53,125.62,81050.0,122.0452,122.2879,121.8511,121.9384,81050.0
2022-09-19 11:30:00,125.61,125.73,125.34,125.64,81390.0,121.9287,122.0452,121.6666,121.9578,81390.0
2022-09-19 12:00:00,125.69,125.85,125.39,125.42,37436.0,122.0064,122.1617,121.7152,121.7443,37436.0
2022-09-19 12:30:00,125.38,126.05,125.34,126.05,49301.0,121.7055,122.3558,121.6666,122.3558,49301.0
2022-09-19 13:00:00,126.06,126.4,126.06,126.33,52174.0,122.3655,122.6956,122.3655,122.6276,52174.0
2022-09-19 13:30:00,126.33,126.53,126.2,126.29,79101.0,122.6276,122.8218,122.5014,122.5888,79101.0
2022-09-19 14:00:00,126.32,126.33,125.89,126.07,51473.0,122.6179,122.6276,122.2005,122.3752,51473.0
2022-09-19 14:30:00,126.09,126.29,125.99,126.24,54541.0,122.3947,122.5888,122.2976,122.5403,54541.0
2022-09-19 15:00:00,126.26,127.16,126.25,127.11,68620.0,122.5597,123.4333,122.55,123.3848,68620.0
2022-09-19 15:30:00,127.11,127.36,127.02,127.28,238710.0,123.3848,123.6274,123.2974,123.5498,238710.0
2022-09-20 09:30:00,126.01,126.45,125.47,125.48,64553.0,122.317,122.7441,121.7928,121.8025,64553.0
2022-09-20 10:00:00,125.41,125.59,124.89,125.02,67133.0,121.7346,121.9093,121.2298,121.356,67133.0
2022-09-20 10:30:00,125.03,125.59,124.92,125.59,99975.0,121.3657,121.9093,121.2589,121.9093,99975.0
2022-09-20 11:00:00,125.57,125.59,124.51,124.69,69481.0,121.8899,121.9093,120.861,121.0357,69481.0
2022-09-20 11:30:00,124.7,125.1,124.51,125.04,40003.0,121.0454,121.4337,120.861,121.3754,40003.0
2022-09-20 12:00:00,125.06,125.22,124.46,124.47,44211.0,121.3948,121.5502,120.8124,120.8221,44211.0
2022-09-20 12:30:00,124.47,124.5,123.89,123.97,66374.0,120.8221,120.8513,120.2591,120.3368,66374.0
2022-09-20 13:00:00,123.97,123.97,123.65,123.66,55624.0,120.3368,120.3368,120.0262,120.0359,55624.0
2022-09-20 13:30:00,123.66,123.87,123.5,123.72,58454.0,120.0359,120.2397,119.8806,120.0941,58454.0
2022-09-20 14:00:00,123.7,124.51,123.7,124.26,70257.0,120.0747,120.861,120.0747,120.6183,70257.0
2022-09-20 14:30:00,124.21,124.35,123.74,124.22,50243.0,120.5698,120.7056,120.1135,120.5795,50243.0
2022-09-20 15:00:00,124.24,124.94,124.23,124.9,145460.0,120.5989,121.2784,120.5892,121.2395,145460.0
2022-09-20 15:30:00,124.9,125.51,124.63,125.15,350269.0,121.2395,121.8317,120.9774,121.4822,350269.0
2022-09-21 09:30:00,125.81,126.05,124.83,124.86,115464.0,122.1229,122.3558,121.1716,121.2007,115464.0
2022-09-21 10:00:00,124.86,125.21,124.68,124.76,113807.0,121.2007,121.5404,121.026,121.1036,113807.0
2022-09-21 10:30:00,124.73,124.8,124.11,124.12,109499.0,121.0745,121.1425,120.4727,120.4824,109499.0
2022-09-21 11:00:00,124.14,124.15,123.47,123.52,102810.0,120.5018,120.5115,119.8514,119.9,102810.0
2022-09-21 11:30:00,123.51,123.52,123.22,123.4,128415.0,119.8903,119.9,119.6088,119.7835,128415.0
2022-09-21 12:00:00,123.4,123.71,123.39,123.48,88511.0,119.7835,120.0844,119.7738,119.8611,88511.0
2022-09-21 12:30:00,123.48,123.5,123.04,123.23,85097.0,119.8611,119.8806,119.434,119.6185,85097.0
2022-09-21 13:00:00,123.24,123.35,123.16,123.17,69761.0,119.6282,119.735,119.5505,119.5602,69761.0
2022-09-21 13:30:00,123.18,123.47,123.13,123.34,61198.0,119.5699,119.8514,119.5214,119.7252,61198.0
2022-09-21 14:00:00,123.29,123.29,121.92,122.51,157117.0,119.6767,119.6767,118.3469,118.9196,157117.0
2022-09-21 14:30:00,122.42,124.38,122.28,123.86,149455.0,118.8322,120.7348,118.6963,120.23,149455.0
2022-09-21 15:00:00,123.92,124.06,122.55,122.59,84759.0,120.2883,120.4241,118.9584,118.9972,84759.0
2022-09-21 15:30:00,122.53,122.65,121.36,121.37,367011.0,118.939,119.0555,117.8033,117.813,367011.0
2022-09-22 09:30:00,121.8,122.0,120.55,121.28,87734.0,118.2304,118.4245,117.017,117.7256,87734.0
2022-09-22 10:00:00,121.27,122.18,121.12,121.69,99014.0,117.7159,118.5992,117.5703,118.1236,99014.0
2022-09-22 10:30:00,121.7,121.81,121.11,121.16,54055.0,118.1333,118.2401,117.5606,117.6091,54055.0
2022-09-22 11:00:00,121.14,122.16,121.03,122.04,109060.0,117.5897,118.5798,117.4829,118.4633,109060.0
2022-09-22 11:30:00,122.05,122.36,121.6,121.76,58782.0,118.4731,118.774,118.0362,118.1916,58782.0
2022-09-22 12:00:00,121.76,122.3,121.76,121.94,153646.0,118.1916,118.7157,118.1916,118.3663,153646.0
2022-09-22 12:30:00,121.92,122.48,121.78,122.34,58685.0,118.3469,118.8905,118.211,118.7546,58685.0
2022-09-22 13:00:00,122.37,122.59,122.17,122.55,42151.0,118.7837,118.9972,118.5895,118.9584,42151.0
2022-09-22 13:30:00,122.56,122.85,122.49,122.66,96081.0,118.9681,119.2496,118.9002,119.0652,96081.0
2022-09-22 14:00:00,122.65,122.77,122.51,122.68,76963.0,119.0555,119.172,118.9196,119.0846,76963.0
2022-09-22 14:30:00,122.66,123.07,122.61,123.02,92280.0,119.0652,119.4632,119.0166,119.4146,92280.0
2022-09-22 15:00:00,123.04,123.33,122.66,122.97,159333.0,119.434,119.7155,119.0652,119.3661,159333.0
2022-09-22 15:30:00,122.98,123.48,122.34,122.42,423743.0,119.3758,119.8611,118.7546,118.8322,423743.0
2022-09-23 09:30:00,121.96,122.19,121.09,121.77,125181.0,118.3857,118.609,117.5412,118.2013,125181.0
2022-09-23 10:00:00,121.76,122.23,121.62,122.16,99349.0,118.1916,118.6478,118.0557,118.5798,99349.0
2022-09-23 10:30:00,122.16,122.23,121.8,121.82,95858.0,118.5798,118.6478,118.2304,118.2498,95858.0
2022-09-23 11:00:00,121.84,121.98,121.63,121.69,71779.0,118.2692,118.4051,118.0654,118.1236,71779.0
2022-09-23 11:30:00,121.69,121.8,121.35,121.44,53772.0,118.1236,118.2304,117.7936,117.8809,53772.0
2022-09-23 12:00:00,121.46,121.47,121.0,121.04,41760.0,117.9003,117.9101,117.4538,117.4927,41760.0
2022-09-23 12:30:00,121.05,121.4,120.91,121.31,61025.0,117.5024,117.8421,117.3665,117.7547,61025.0
2022-09-23 13:00:00,121.35,121.52,120.96,120.99,62635.0,117.7936,117.9586,117.415,117.4441,62635.0
2022-09-23 13:30:00,121.02,121.3,120.9,121.29,43922.0,117.4732,117.745,117.3568,117.7353,43922.0
2022-09-23 14:00:00,121.27,121.34,120.6,120.8,59410.0,117.7159,117.7839,117.0656,117.2597,59410.0
2022-09-23 14:30:00,120.79,120.79,120.48,120.58,65894.0,117.25,117.25,116.9491,117.0461,65894.0
2022-09-23 15:00:00,120.56,121.31,120.55,121.24,91211.0,117.0267,117.7547,117.017,117.6868,91211.0
2022-09-23 15:30:00,121.3,121.6,120.99,121.54,301366.0,117.745,118.0362,117.4441,117.978,301366.0
2022-09-26 09:30:00,120.69,121.18,119.71,119.76,121199.0,117.1529,117.6286,116.2016,116.2502,121199.0
2022-09-26 10:00:00,119.75,120.73,119.41,120.54,107286.0,116.2405,117.1917,115.9104,117.0073,107286.0
2022-09-26 10:30:00,120.46,120.53,120.14,120.39,94157.0,116.9297,116.9976,116.619,116.8617,94157.0
2022-09-26 11:00:00,120.37,120.42,119.7,119.85,64848.0,116.8423,116.8908,116.1919,116.3375,64848.0
2022-09-26 11:30:00,119.84,120.27,119.84,120.18,77838.0,116.3278,116.7452,116.3278,116.6579,77838.0
2022-09-26 12:00:00,120.16,120.16,119.72,119.81,123137.0,116.6384,116.6384,116.2113,116.2987,123137.0
2022-09-26 12:30:00,119.8,119.82,119.23,119.58,64218.0,116.289,116.3084,115.7357,116.0754,64218.0
2022-09-26 13:00:00,119.55,119.55,118.47,118.67,54973.0,116.0463,116.0463,114.998,115.1921,54973.0
2022-09-26 13:30:00,118.65,119.1,118.61,118.66,111994.0,115.1727,115.6095,115.1339,115.1824,111994.0
2022-09-26 14:00:00,118.64,119.43,118.64,118.81,128213.0,115.163,115.9298,115.163,115.328,128213.0
2022-09-26 14:30:00,118.79,119.25,118.7,119.0,69981.0,115.3086,115.7551,115.2212,115.5124,69981.0
2022-09-26 15:00:00,119.02,119.31,118.61,118.89,126291.0,115.5319,115.8134,115.1339,115.4057,126291.0
2022-09-26 15:30:00,118.86,119.52,118.71,118.92,332595.0,115.3765,116.0172,115.2309,115.4348,332595.0
2022-09-27 09:30:00,119.7,120.42,118.96,119.88,126528.0,116.1919,116.8908,115.4736,116.3667,126528.0
2022-09-27 10:00:00,119.9,120.27,119.46,119.91,136121.0,116.3861,116.7452,115.959,116.3958,136121.0
2022-09-27 10:30:00,119.9,120.54,119.9,119.95,101455.0,116.3861,117.0073,116.3861,116.4346,101455.0
2022-09-27 11:00:00,119.94,120.04,119.27,119.49,83587.0,116.4249,116.522,115.7745,115.9881,83587.0
2022-09-27 11:30:00,119.53,119.65,118.96,119.06,44171.0,116.0269,116.1434,115.4736,115.5707,44171.0
2022-09-27 12:00:00,119.04,119.16,118.45,118.61,53508.0,115.5513,115.6678,114.9786,115.1339,53508.0
2022-09-27 12:30:00,118.59,119.06,118.52,119.0,33028.0,115.1145,115.5707,115.0465,115.5124,33028.0
2022-09-27 13:00:00,119.0,119.16,118.64,118.65,52561.0,115.5124,115.6678,115.163,115.1727,52561.0
2022-09-27 13:30:00,118.59,118.78,118.28,118.41,66260.0,115.1145,115.2989,114.8135,114.9397,66260.0
2022-09-27 14:00:00,118.42,118.7,118.39,118.65,52434.0,114.9494,115.2212,114.9203,115.1727,52434.0
2022-09-27 14:30:00,118.61,119.32,118.6,119.16,63981.0,115.1339,115.8231,115.1242,115.6678,63981.0
2022-09-27 15:00:00,119.14,119.2,118.79,118.98,78450.0,115.6483,115.7066,115.3086,115.493,78450.0
2022-09-27 15:30:00,118.99,119.33,118.67,119.13,317251.0,115.5027,115.8328,115.1921,115.6386,317251.0
2022-09-28 09:30:00,119.6,119.6,118.02,118.45,134044.0,116.0949,116.0949,114.5612,114.9786,134044.0
2022-09-28 10:00:00,118.54,119.14,118.24,119.14,140188.0,115.0659,115.6483,114.7747,115.6483,140188.0
2022-09-28 10:30:00,119.07,119.37,118.55,119.02,138977.0,115.5804,115.8716,115.0756,115.5319,138977.0
2022-09-28 11:00:00,118.97,119.54,118.78,119.04,214921.0,115.4833,116.0366,115.2989,115.5513,214921.0
2022-09-28 11:30:00,119.04,119.44,118.83,119.35,255374.0,115.5513,115.9395,115.3474,115.8522,255374.0
2022-09-28 12:00:00,119.36,119.71,119.0,119.39,254829.0,115.8619,116.2016,115.5124,115.891,254829.0
2022-09-28 12:30:00,119.41,119.85,119.28,119.56,144606.0,115.9104,116.3375,115.7842,116.056,144606.0
2022-09-28 13:00:00,119.56,120.05,119.47,119.47,106890.0,116.056,116.5317,115.9687,115.9687,106890.0
2022-09-28 13:30:00,119.47,119.58,119.06,119.31,112872.0,115.9687,116.0754,115.5707,115.8134,112872.0
2022-09-28 14:00:00,119.31,119.38,119.07,119.28,106457.0,115.8134,115.8813,115.5804,115.7842,106457.0
2022-09-28 14:30:00,119.31,119.68,119.28,119.47,56304.0,115.8134,116.1725,115.7842,115.9687,56304.0
2022-09-28 15:00:00,119.46,119.79,119.26,119.31,125666.0,115.959,116.2793,115.7648,115.8134,125666.0
2022-09-28 15:30:00,119.3,119.72,118.83,119.05,636995.0,115.8036,116.2113,115.3474,115.561,636995.0
2022-09-29 09:30:00,118.85,119.21,117.81,117.84,145578.0,115.3668,115.7163,114.3573,114.3864,145578.0
2022-09-29 10:00:00,117.91,117.96,117.16,117.85,94124.0,114.4544,114.5029,113.7264,114.3961,94124.0
2022-09-29 10:30:00,117.83,118.07,117.47,117.77,115667.0,114.3767,114.6097,114.0273,114.3185,115667.0
2022-09-29 11:00:00,117.74,118.62,117.5,117.7,128940.0,114.2894,115.1436,114.0564,114.2505,128940.0
2022-09-29 11:30:00,117.71,118.28,117.47,117.9,88510.0,114.2602,114.8135,114.0273,114.4447,88510.0
2022-09-29 12:00:00,117.87,118.29,117.82,118.02,74934.0,114.4156,114.8233,114.367,114.5612,74934.0
2022-09-29 12:30:00,117.98,118.13,117.57,117.71,79426.0,114.5223,114.6679,114.1244,114.2602,79426.0
2022-09-29 13:00:00,117.69,117.81,117.53,117.69,72238.0,114.2408,114.3573,114.0855,114.2408,72238.0
2022-09-29 13:30:00,117.69,118.12,117.62,117.98,76189.0,114.2408,114.6582,114.1729,114.5223,76189.0
2022-09-29 14:00:00,117.97,118.23,117.88,118.21,51039.0,114.5126,114.765,114.4253,114.7456,51039.0
2022-09-29 14:30:00,118.2,118.48,118.05,118.09,50876.0,114.7359,115.0077,114.5903,114.6291,50876.0
2022-09-29 15:00:00,118.08,118.53,118.06,118.34,106010.0,114.6194,115.0562,114.6,114.8718,106010.0
2022-09-29 15:30:00,118.33,118.89,118.25,118.39,296210.0,114.8621,115.4057,114.7844,114.9203,296210.0
2022-09-30 09:30:00,118.26,118.83,117.76,118.6,108470.0,114.7941,115.3474,114.3088,115.1242,108470.0
2022-09-30 10:00:00,118.65,118.77,117.83,117.92,167535.0,115.1727,115.2892,114.3767,114.4641,167535.0
2022-09-30 10:30:00,117.89,118.53,117.89,117.92,103230.0,114.435,115.0562,114.435,114.4641,103230.0
2022-09-30 11:00:00,117.9,118.75,117.81,118.57,81724.0,114.4447,115.2698,114.3573,115.095,81724.0
2022-09-30 11:30:00,118.57,118.7,117.83,117.99,53759.0,115.095,115.2212,114.3767,114.532,53759.0
2022-09-30 12:00:00,117.98,118.02,117.67,117.79,86468.0,114.5223,114.5612,114.2214,114.3379,86468.0
2022-09-30 12:30:00,117.75,117.92,117.69,117.78,135062.0,114.2991,114.4641,114.2408,114.3282,135062.0
2022-09-30 13:00:00,117.82,117.83,117.3,117.51,95495.0,114.367,114.3767,113.8623,114.0661,95495.0
2022-09-30 13:30:00,117.44,117.48,116.86,117.08,52618.0,113.9982,114.037,113.4352,113.6487,52618.0
2022-09-30 14:00:00,117.07,117.63,116.99,117.27,91888.0,113.639,114.1826,113.5613,113.8331,91888.0
2022-09-30 14:30:00,117.27,117.3,116.49,116.66,96492.0,113.8331,113.8623,113.076,113.241,96492.0
2022-09-30 15:00:00,116.62,117.01,116.56,116.92,109891.0,113.2022,113.5808,113.144,113.4934,109891.0
2022-09-30 15:30:00,116.93,117.11,116.14,116.31,364610.0,113.5031,113.6778,112.7363,112.9013,364610.0
2022-10-03 09:30:00,117.41,117.68,116.39,117.45,103208.0,113.969,114.2311,112.9789,114.0079,103208.0
2022-10-03 10:00:00,117.48,119.81,117.47,119.55,91844.0,114.037,116.2987,114.0273,116.0463,91844.0
2022-10-03 10:30:00,119.53,119.64,119.25,119.29,121204.0,116.0269,116.1337,115.7551,115.7939,121204.0
2022-10-03 11:00:00,119.27,119.64,119.25,119.28,124268.0,115.7745,116.1337,115.7551,115.7842,124268.0
2022-10-03 11:30:00,119.3,119.51,119.3,119.37,36936.0,115.8036,116.0075,115.8036,115.8716,36936.0
2022-10-03 12:00:00,119.34,119.53,118.95,119.01,62683.0,115.8425,116.0269,115.4639,115.5221,62683.0
2022-10-03 12:30:00,119.02,119.23,118.88,119.21,54967.0,115.5319,115.7357,115.396,115.7163,54967.0
2022-10-03 13:00:00,119.21,119.77,119.08,119.58,36571.0,115.7163,116.2599,115.5901,116.0754,36571.0
2022-10-03 13:30:00,119.62,120.01,119.62,119.85,44595.0,116.1143,116.4928,116.1143,116.3375,44595.0
2022-10-03 14:00:00,119.88,120.3,119.88,120.28,54786.0,116.3667,116.7743,116.3667,116.7549,54786.0
2022-10-03 14:30:00,120.3,120.66,120.11,120.57,85393.0,116.7743,117.1238,116.5899,117.0364,85393.0
2022-10-03 15:00:00,120.54,120.62,120.32,120.45,55644.0,117.0073,117.085,116.7938,116.9199,55644.0
2022-10-03 15:30:00,120.44,120.56,120.22,120.5,324895.0,116.9102,117.0267,116.6967,116.9685,324895.0
2022-10-04 09:30:00,121.13,122.99,120.46,122.97,148241.0,117.58,119.3855,116.9297,119.3661,148241.0
2022-10-04 10:00:00,122.99,123.41,122.45,122.64,79148.0,119.3855,119.7932,118.8613,119.0458,79148.0
2022-10-04 10:30:00,122.6,123.0,122.33,122.86,82040.0,119.0069,119.3952,118.7448,119.2593,82040.0
2022-10-04 11:00:00,122.89,123.41,122.7,123.36,70100.0,119.2884,119.7932,119.104,119.7447,70100.0
2022-10-04 11:30:00,123.38,123.44,122.97,123.39,48010.0,119.7641,119.8223,119.3661,119.7738,48010.0
2022-10-04 12:00:00,123.4,123.65,123.31,123.55,35726.0,119.7835,120.0262,119.6961,119.9291,35726.0
2022-10-04 12:30:00,123.55,123.65,122.99,123.16,69424.0,119.9291,120.0262,119.3855,119.5505,69424.0
2022-10-04 13:00:00,123.12,123.23,122.73,123.15,44399.0,119.5117,119.6185,119.1331,119.5408,44399.0
2022-10-04 13:30:00,123.17,123.31,122.86,123.14,71486.0,119.5602,119.6961,119.2593,119.5311,71486.0
2022-10-04 14:00:00,123.15,123.25,122.93,122.94,38510.0,119.5408,119.6379,119.3273,119.337,38510.0
2022-10-04 14:30:00,122.89,123.15,122.68,123.0,110361.0,119.2884,119.5408,119.0846,119.3952,110361.0
2022-10-04 15:00:00,122.98,123.42,122.78,123.4,64635.0,119.3758,119.8029,119.1817,119.7835,64635.0
2022-10-04 15:30:00,123.39,124.08,123.31,123.98,234676.0,119.7738,120.4436,119.6961,120.3465,234676.0
2022-10-05 09:30:00,122.98,123.43,122.08,123.33,70171.0,119.3758,119.8126,118.5022,119.7155,70171.0
2022-10-05 10:00:00,123.28,123.29,122.53,122.82,72116.0,119.667,119.6767,118.939,119.2205,72116.0
2022-10-05 10:30:00,122.74,123.04,122.56,122.67,68100.0,119.1428,119.434,118.9681,119.0749,68100.0
2022-10-05 11:00:00,122.59,123.02,122.52,122.96,38203.0,118.9972,119.4146,118.9293,119.3564,38203.0
2022-10-05 11:30:00,122.97,123.1,122.75,122.77,105749.0,119.3661,119.4923,119.1525,119.172,105749.0
2022-10-05 12:00:00,122.7,123.24,122.52,122.93,59081.0,119.104,119.6282,118.9293,119.3273,59081.0
2022-10-05 12:30:00,122.92,123.23,122.76,123.11,50579.0,119.3176,119.6185,119.1622,119.502,50579.0
2022-10-05 13:00:00,123.06,123.61,123.03,123.39,54296.0,119.4535,119.9873,119.4243,119.7738,54296.0
2022-10-05 13:30:00,123.39,123.41,123.01,123.04,48200.0,119.7738,119.7932,119.4049,119.434,48200.0
2022-10-05 14:00:00,123.02,123.17,122.9,123.05,86893.0,119.4146,119.5602,119.2981,119.4437,86893.0
2022-10-05 14:30:00,123.05,123.33,122.84,122.98,144888.0,119.4437,119.7155,119.2399,119.3758,144888.0
2022-10-05 15:00:00,122.99,123.49,122.99,123.33,141712.0,119.3855,119.8709,119.3855,119.7155,141712.0
2022-10-05 15:30:00,123.33,123.41,122.12,122.34,399132.0,119.7155,119.7932,118.541,118.7546,399132.0
2022-10-06 09:30:00,121.43,122.43,121.42,121.91,56763.0,117.9679,118.9394,117.9582,118.4342,56763.0
2022-10-06 10:00:00,121.85,122.13,121.7,121.73,71290.0,118.3759,118.6479,118.2302,118.2594,71290.0
2022-10-06 10:30:00,121.7,122.38,121.67,122.3,79888.0,118.2302,118.8908,118.2011,118.8131,79888.0
2022-10-06 11:00:00,122.32,122.59,122.09,122.55,196876.0,118.8325,119.0948,118.6091,119.056,196876.0
2022-10-06 11:30:00,122.58,122.8,122.34,122.36,83802.0,119.0851,119.2988,118.852,118.8714,83802.0
2022-10-06 12:00:00,122.27,122.63,122.14,122.61,50802.0,118.784,119.1337,118.6577,119.1143,50802.0
2022-10-06 12:30:00,122.62,122.81,122.49,122.59,43848.0,119.124,119.3086,118.9977,119.0948,43848.0
2022-10-06 13:00:00,122.61,122.95,122.47,122.95,73738.0,119.1143,119.4446,118.9783,119.4446,73738.0
2022-10-06 13:30:00,122.94,122.95,122.38,122.39,80066.0,119.4349,119.4446,118.8908,118.9005,80066.0
2022-10-06 14:00:00,122.39,122.42,121.98,122.03,53907.0,118.9005,118.9297,118.5022,118.5508,53907.0
2022-10-06 14:30:00,122.04,122.22,121.71,121.8,73920.0,118.5605,118.7354,118.2399,118.3274,73920.0
2022-10-06 15:00:00,121.79,122.17,121.44,122.12,94666.0,118.3176,118.6868,117.9776,118.6382,94666.0
2022-10-06 15:30:00,122.13,122.18,121.8,121.96,325746.0,118.6479,118.6965,118.3274,118.4828,325746.0
2022-10-07 09:30:00,121.94,122.37,121.1,121.18,114165.0,118.4634,118.8811,117.6473,117.725,114165.0
2022-10-07 10:00:00,121.18,121.62,120.82,121.51,79854.0,117.725,118.1525,117.3753,118.0456,79854.0
2022-10-07 10:30:00,121.47,122.3,121.4,122.25,73725.0,118.0068,118.8131,117.9388,118.7645,73725.0
2022-10-07 11:00:00,122.26,122.77,122.08,122.25,127254.0,118.7742,119.2697,118.5994,118.7645,127254.0
2022-10-07 11:30:00,122.32,122.32,122.01,122.15,63598.0,118.8325,118.8325,118.5314,118.6674,63598.0
2022-10-07 12:00:00,122.11,122.46,121.98,122.07,43796.0,118.6285,118.9685,118.5022,118.5897,43796.0
2022-10-07 12:30:00,122.05,122.1,121.88,121.94,38423.0,118.5702,118.6188,118.4051,118.4634,38423.0
2022-10-07 13:00:00,121.9,122.14,121.73,122.02,51975.0,118.4245,118.6577,118.2594,118.5411,51975.0
2022-10-07 13:30:00,122.01,122.49,121.9,122.32,41802.0,118.5314,118.9977,118.4245,118.8325,41802.0
2022-10-07 14:00:00,122.31,122.48,121.89,121.99,61391.0,118.8228,118.988,118.4148,118.5119,61391.0
2022-10-07 14:30:00,121.96,121.97,121.52,121.84,69716.0,118.4828,118.4925,118.0553,118.3662,69716.0
2022-10-07 15:00:00,121.86,122.08,121.35,121.37,59428.0,118.3856,118.5994,117.8902,117.9096,59428.0
2022-10-07 15:30:00,121.34,122.21,121.26,121.99,251575.0,117.8805,118.7257,117.8028,118.5119,251575.0
2022-10-10 09:30:00,122.15,123.06,121.83,122.13,121461.0,118.6674,119.5514,118.3565,118.6479,121461.0
2022-10-10 10:00:00,122.15,123.58,122.11,123.58,119679.0,118.6674,120.0566,118.6285,120.0566,119679.0
2022-10-10 10:30:00,123.54,123.86,122.85,123.4,126266.0,120.0177,120.3286,119.3474,119.8817,126266.0
2022-10-10 11:00:00,123.44,123.63,123.1,123.36,69723.0,119.9206,120.1052,119.5903,119.8429,69723.0
2022-10-10 11:30:00,123.37,123.65,123.04,123.57,125225.0,119.8526,120.1246,119.532,120.0469,125225.0
2022-10-10 12:00:00,123.56,123.59,122.71,122.77,69501.0,120.0372,120.0663,119.2114,119.2697,69501.0
2022-10-10 12:30:00,122.81,122.84,122.39,122.39,61951.0,119.3086,119.3377,118.9005,118.9005,61951.0
2022-10-10 13:00:00,122.35,122.75,122.31,122.73,51123.0,118.8617,119.2503,118.8228,119.2308,51123.0
2022-10-10 13:30:00,122.71,123.65,122.64,123.57,91082.0,119.2114,120.1246,119.1434,120.0469,91082.0
2022-10-10 14:00:00,123.58,123.62,123.24,123.38,66570.0,120.0566,120.0955,119.7263,119.8623,66570.0
2022-10-10 14:30:00,123.37,123.97,123.34,123.67,128342.0,119.8526,120.4355,119.8234,120.144,128342.0
2022-10-10 15:00:00,123.66,124.4,123.45,124.12,172974.0,120.1343,120.8532,119.9303,120.5812,172974.0
2022-10-10 15:30:00,124.13,124.34,123.73,123.75,422977.0,120.5909,120.7949,120.2023,120.2218,422977.0
2022-10-11 09:30:00,123.32,123.77,122.6,122.85,146829.0,119.804,120.2412,119.1045,119.3474,146829.0
2022-10-11 10:00:00,122.85,123.41,122.71,123.1,70486.0,119.3474,119.8915,119.2114,119.5903,70486.0
2022-10-11 10:30:00,123.09,123.83,122.9,123.48,103709.0,119.5806,120.2995,119.396,119.9595,103709.0
2022-10-11 11:00:00,123.48,124.0,123.14,123.4,74939.0,119.9595,120.4646,119.6292,119.8817,74939.0
2022-10-11 11:30:00,123.41,124.02,123.36,124.02,84182.0,119.8915,120.4841,119.8429,120.4841,84182.0
2022-10-11 12:00:00,123.97,124.4,123.89,124.25,75537.0,120.4355,120.8532,120.3578,120.7075,75537.0
2022-10-11 12:30:00,124.27,124.67,124.24,124.53,53881.0,120.7269,121.1155,120.6978,120.9795,53881.0
2022-10-11 13:00:00,124.55,124.76,124.41,124.63,51941.0,120.999,121.203,120.8629,121.0767,51941.0
2022-10-11 13:30:00,124.62,125.23,124.42,125.14,88210.0,121.067,121.6596,120.8727,121.5721,88210.0
2022-10-11 14:00:00,125.18,125.31,124.78,124.95,90900.0,121.611,121.7373,121.2224,121.3875,90900.0
2022-10-11 14:30:00,124.95,125.16,123.99,124.04,93475.0,121.3875,121.5916,120.4549,120.5035,93475.0
2022-10-11 15:00:00,124.02,124.05,123.14,123.25,130571.0,120.4841,120.5132,119.6292,119.736,130571.0
2022-10-11 15:30:00,123.22,123.64,123.08,123.44,319675.0,119.7069,120.1149,119.5709,119.9206,319675.0
2022-10-12 09:30:00,123.67,124.18,122.98,123.66,125069.0,120.144,120.6395,119.4737,120.1343,125069.0
2022-10-12 10:00:00,123.76,124.34,123.71,124.26,100939.0,120.2315,120.7949,120.1829,120.7172,100939.0
2022-10-12 10:30:00,124.22,124.57,123.67,123.93,74546.0,120.6784,121.0184,120.144,120.3966,74546.0
2022-10-12 11:00:00,123.97,124.42,123.9,124.19,70509.0,120.4355,120.8727,120.3675,120.6492,70509.0
2022-10-12 11:30:00,124.14,124.15,122.97,123.24,71332.0,120.6006,120.6104,119.464,119.7263,71332.0
2022-10-12 12:00:00,123.32,123.35,122.75,123.03,46301.0,119.804,119.8332,119.2503,119.5223,46301.0
2022-10-12 12:30:00,123.0,123.02,122.37,122.82,48519.0,119.4931,119.5126,118.8811,119.3183,48519.0
2022-10-12 13:00:00,122.82,122.93,122.46,122.63,35400.0,119.3183,119.4251,118.9685,119.1337,35400.0
2022-10-12 13:30:00,122.62,122.63,122.22,122.4,41101.0,119.124,119.1337,118.7354,118.9102,41101.0
2022-10-12 14:00:00,122.52,122.82,122.3,122.78,41838.0,119.0268,119.3183,118.8131,119.2794,41838.0
2022-10-12 14:30:00,122.8,122.83,122.17,122.34,47370.0,119.2988,119.328,118.6868,118.852,47370.0
2022-10-12 15:00:00,122.35,122.55,122.2,122.35,47169.0,118.8617,119.056,118.716,118.8617,47169.0
2022-10-12 15:30:00,122.33,122.64,121.37,121.45,301191.0,118.8422,119.1434,117.9096,117.9873,301191.0
2022-10-13 09:30:00,113.53,115.94,111.63,112.05,897809.0,110.2931,112.6344,108.4473,108.8553,897809.0
2022-10-13 10:00:00,112.18,112.23,110.04,111.51,636760.0,108.9816,109.0302,106.9026,108.3307,636760.0
2022-10-13 10:30:00,111.47,112.27,110.59,111.78,514874.0,108.2919,109.0691,107.437,108.593,514874.0
2022-10-13 11:00:00,111.77,115.17,111.76,114.65,400316.0,108.5833,111.8864,108.5736,111.3812,400316.0
2022-10-13 11:30:00,114.66,116.22,114.63,116.22,302670.0,111.3909,112.9064,111.3618,112.9064,302670.0
2022-10-13 12:00:00,116.36,117.67,116.22,117.36,269806.0,113.0425,114.3151,112.9064,114.0139,269806.0
2022-10-13 12:30:00,117.4,118.68,117.3,118.37,196859.0,114.0528,115.2963,113.9557,114.9951,196859.0
2022-10-13 13:00:00,118.33,120.67,118.26,120.51,257203.0,114.9563,117.2296,114.8883,117.0741,257203.0
2022-10-13 13:30:00,120.53,121.29,120.52,120.67,214838.0,117.0936,117.8319,117.0838,117.2296,214838.0
2022-10-13 14:00:00,120.67,121.44,120.48,120.67,171638.0,117.2296,117.9776,117.045,117.2296,171638.0
2022-10-13 14:30:00,120.59,122.02,120.43,121.93,182265.0,117.1519,118.5411,116.9964,118.4536,182265.0
2022-10-13 15:00:00,121.87,122.56,121.81,122.02,316546.0,118.3954,119.0657,118.3371,118.5411,316546.0
2022-10-13 15:30:00,122.01,122.95,121.46,122.46,932910.0,118.5314,119.4446,117.997,118.9685,932910.0
2022-10-14 09:30:00,123.74,123.85,119.7,120.43,213201.0,120.212,120.3189,116.2872,116.9964,213201.0
2022-10-14 10:00:00,120.41,120.41,118.49,119.13,148852.0,116.977,116.977,115.1117,115.7335,148852.0
2022-10-14 10:30:00,119.14,119.34,118.11,119.07,160067.0,115.7432,115.9375,114.7426,115.6752,160067.0
2022-10-14 11:00:00,119.07,119.26,118.14,118.54,129700.0,115.6752,115.8598,114.7717,115.1603,129700.0
2022-10-14 11:30:00,118.54,118.54,117.55,117.63,151265.0,115.1603,115.1603,114.1985,114.2762,151265.0
2022-10-14 12:00:00,117.59,118.35,117.33,118.35,158863.0,114.2374,114.9757,113.9848,114.9757,158863.0
2022-10-14 12:30:00,118.32,118.4,117.66,117.83,140136.0,114.9466,115.0243,114.3054,114.4705,140136.0
2022-10-14 13:00:00,117.86,117.98,117.29,117.78,114422.0,114.4997,114.6163,113.9459,114.422,114422.0
2022-10-14 13:30:00,117.75,117.85,116.92,117.2,97335.0,114.3928,114.49,113.5865,113.8585,97335.0
2022-10-14 14:00:00,117.19,117.19,116.1,116.2,130277.0,113.8488,113.8488,112.7899,112.887,130277.0
2022-10-14 14:30:00,116.17,116.17,115.74,115.93,133614.0,112.8579,112.8579,112.4401,112.6247,133614.0
2022-10-14 15:00:00,115.93,116.23,115.68,116.12,221435.0,112.6247,112.9162,112.3818,112.8093,221435.0
2022-10-14 15:30:00,116.1,116.47,115.64,115.99,524452.0,112.7899,113.1493,112.343,112.683,524452.0
2022-10-17 09:30:00,116.74,118.31,116.59,118.15,188799.0,113.4116,114.9369,113.2659,114.7814,188799.0
2022-10-17 10:00:00,118.24,119.68,118.23,119.59,146522.0,114.8689,116.2678,114.8591,116.1804,146522.0
2022-10-17 10:30:00,119.67,119.7,118.32,118.5,79583.0,116.2581,116.2872,114.9466,115.1214,79583.0
2022-10-17 11:00:00,118.58,118.69,118.1,118.57,129319.0,115.1992,115.306,114.7328,115.1894,129319.0
2022-10-17 11:30:00,118.57,119.34,118.48,119.22,51989.0,115.1894,115.9375,115.102,115.8209,51989.0
2022-10-17 12:00:00,119.27,119.8,119.25,119.75,60034.0,115.8695,116.3844,115.8501,116.3358,60034.0
2022-10-17 12:30:00,119.76,119.96,119.57,119.94,90920.0,116.3455,116.5398,116.1609,116.5204,90920.0
2022-10-17 13:00:00,119.94,120.23,119.79,120.06,71589.0,116.5204,116.8021,116.3747,116.637,71589.0
2022-10-17 13:30:00,120.06,120.13,119.82,120.02,50209.0,116.637,116.705,116.4038,116.5981,50209.0
2022-10-17 14:00:00,120.02,120.21,119.06,119.17,78518.0,116.5981,116.7827,115.6655,115.7723,78518.0
2022-10-17 14:30:00,119.18,119.87,119.17,119.79,65042.0,115.7821,116.4524,115.7723,116.3747,65042.0
2022-10-17 15:00:00,119.76,119.94,119.6,119.79,84385.0,116.3455,116.5204,116.1901,116.3747,84385.0
2022-10-17 15:30:00,119.83,119.96,119.52,119.59,254652.0,116.4135,116.5398,116.1124,116.1804,254652.0
2022-10-18 09:30:00,121.58,121.92,121.14,121.48,125613.0,118.1136,118.4439,117.6862,118.0165,125613.0
2022-10-18 10:00:00,121.48,121.73,120.32,120.39,116832.0,118.0165,118.2594,116.8896,116.9576,116832.0
2022-10-18 10:30:00,120.39,120.47,119.95,119.99,116978.0,116.9576,117.0353,116.5301,116.569,116978.0
2022-10-18 11:00:00,120.02,120.18,119.62,119.84,73177.0,116.5981,116.7535,116.2095,116.4232,73177.0
2022-10-18 11:30:00,119.85,119.89,119.3,119.63,56526.0,116.433,116.4718,115.8986,116.2192,56526.0
2022-10-18 12:00:00,119.64,120.13,119.61,119.92,44464.0,116.2289,116.705,116.1998,116.501,44464.0
2022-10-18 12:30:00,119.93,120.41,119.89,120.19,36916.0,116.5107,116.977,116.4718,116.7633,36916.0
2022-10-18 13:00:00,120.16,120.19,119.63,120.14,47756.0,116.7341,116.7633,116.2192,116.7147,47756.0
2022-10-18 13:30:00,120.12,120.45,120.11,120.29,72614.0,116.6953,117.0158,116.6855,116.8604,72614.0
2022-10-18 14:00:00,120.27,120.7,119.99,120.7,79287.0,116.841,117.2587,116.569,117.2587,79287.0
2022-10-18 14:30:00,120.7,120.95,119.68,119.96,159121.0,117.2587,117.5016,116.2678,116.5398,159121.0
2022-10-18 15:00:00,119.94,120.11,119.69,120.08,67774.0,116.5204,116.6855,116.2775,116.6564,67774.0
2022-10-18 15:30:00,120.09,120.5,119.99,120.45,326412.0,116.6661,117.0644,116.569,117.0158,326412.0
2022-10-19 09:30:00,120.25,122.25,120.25,122.05,179570.0,116.8215,118.7645,116.8215,118.5702,179570.0
2022-10-19 10:00:00,122.02,122.62,121.46,122.31,97529.0,118.5411,119.124,117.997,118.8228,97529.0
2022-10-19 10:30:00,122.36,122.38,121.48,121.86,98538.0,118.8714,118.8908,118.0165,118.3856,98538.0
2022-10-19 11:00:00,121.86,122.25,121.75,121.82,56662.0,118.3856,118.7645,118.2788,118.3468,56662.0
2022-10-19 11:30:00,121.83,121.83,121.42,121.59,52222.0,118.3565,118.3565,117.9582,118.1233,52222.0
2022-10-19 12:00:00,121.59,121.61,121.31,121.37,74191.0,118.1233,118.1428,117.8513,117.9096,74191.0
2022-10-19 12:30:00,121.35,121.6,120.69,120.73,46078.0,117.8902,118.1331,117.249,117.2879,46078.0
2022-10-19 13:00:00,120.71,120.88,120.11,120.7,57032.0,117.2684,117.4336,116.6855,117.2587,57032.0
2022-10-19 13:30:00,120.63,120.78,120.5,120.65,35899.0,117.1907,117.3364,117.0644,117.2101,35899.0
2022-10-19 14:00:00,120.65,120.97,120.57,120.79,30008.0,117.2101,117.521,117.1324,117.3462,30008.0
2022-10-19 14:30:00,120.8,120.88,120.63,120.73,43781.0,117.3559,117.4336,117.1907,117.2879,43781.0
2022-10-19 15:00:00,120.73,121.23,120.73,120.84,47406.0,117.2879,117.7736,117.2879,117.3947,47406.0
2022-10-19 15:30:00,120.86,121.38,120.77,121.27,234461.0,117.4142,117.9193,117.3267,117.8125,234461.0
2022-10-20 09:30:00,118.88,120.52,118.31,120.15,280278.0,115.4906,117.0838,114.9369,116.7244,280278.0
2022-10-20 10:00:00,120.14,120.39,119.61,120.15,144297.0,116.7147,116.9576,116.1998,116.7244,144297.0
2022-10-20 10:30:00,120.18,120.23,119.12,119.36,127519.0,116.7535,116.8021,115.7238,115.9569,127519.0
2022-10-20 11:00:00,119.31,119.68,118.88,118.94,99674.0,115.9083,116.2678,115.4906,115.5489,99674.0
2022-10-20 11:30:00,118.85,119.29,118.71,118.76,87799.0,115.4615,115.8889,115.3255,115.374,87799.0
2022-10-20 12:00:00,118.74,118.76,118.3,118.54,70853.0,115.3546,115.374,114.9271,115.1603,70853.0
2022-10-20 12:30:00,118.55,118.93,118.46,118.9,59430.0,115.17,115.5392,115.0826,115.51,59430.0
2022-10-20 13:00:00,118.89,119.08,118.52,118.71,54886.0,115.5003,115.6849,115.1409,115.3255,54886.0
2022-10-20 13:30:00,118.69,118.97,118.47,118.8,59754.0,115.306,115.578,115.0923,115.4129,59754.0
2022-10-20 14:00:00,118.77,118.83,118.12,118.22,60138.0,115.3837,115.442,114.7523,114.8494,60138.0
2022-10-20 14:30:00,118.2,118.69,118.01,118.51,83161.0,114.83,115.306,114.6454,115.1312,83161.0
2022-10-20 15:00:00,118.5,118.79,118.13,118.42,93847.0,115.1214,115.4032,114.762,115.0437,93847.0
2022-10-20 15:30:00,118.42,119.29,118.19,118.78,296610.0,115.0437,115.8889,114.8203,115.3935,296610.0
2022-10-21 09:30:00,119.59,121.09,118.67,121.09,332501.0,116.1804,117.6376,115.2866,117.6376,332501.0
2022-10-21 10:00:00,121.12,121.74,120.4,120.51,141426.0,117.6667,118.2691,116.9673,117.0741,141426.0
2022-10-21 10:30:00,120.47,121.43,120.36,121.28,137287.0,117.0353,117.9679,116.9284,117.8222,137287.0
2022-10-21 11:00:00,121.29,121.83,120.51,121.75,101016.0,117.8319,118.3565,117.0741,118.2788,101016.0
2022-10-21 11:30:00,121.78,122.18,121.55,121.73,122332.0,118.3079,118.6965,118.0845,118.2594,122332.0
2022-10-21 12:00:00,121.77,121.98,121.19,121.19,82885.0,118.2982,118.5022,117.7347,117.7347,82885.0
2022-10-21 12:30:00,121.19,121.82,121.19,121.69,96615.0,117.7347,118.3468,117.7347,118.2205,96615.0
2022-10-21 13:00:00,121.69,121.86,121.28,121.64,93968.0,118.2205,118.3856,117.8222,118.1719,93968.0
2022-10-21 13:30:00,121.66,122.06,121.63,121.83,75307.0,118.1913,118.5799,118.1622,118.3565,75307.0
2022-10-21 14:00:00,121.84,122.04,120.92,121.42,147338.0,118.3662,118.5605,117.4724,117.9582,147338.0
2022-10-21 14:30:00,121.45,121.59,121.16,121.49,67445.0,117.9873,118.1233,117.7056,118.0262,67445.0
2022-10-21 15:00:00,121.52,122.1,121.5,122.02,124832.0,118.0553,118.6188,118.0359,118.5411,124832.0
2022-10-21 15:30:00,122.03,122.5,121.85,122.46,429005.0,118.5508,119.0074,118.3759,118.9685,429005.0
2022-10-24 09:30:00,123.67,125.77,123.31,125.41,205509.0,120.144,122.1842,119.7943,121.8344,205509.0
2022-10-24 10:00:00,125.33,125.38,124.18,124.83,123295.0,121.7567,121.8053,120.6395,121.271,123295.0
2022-10-24 10:30:00,124.77,124.86,124.04,124.46,87314.0,121.2127,121.3001,120.5035,120.9115,87314.0
2022-10-24 11:00:00,124.55,124.55,123.57,124.1,58390.0,120.999,120.999,120.0469,120.5618,58390.0
2022-10-24 11:30:00,124.1,124.11,123.45,123.55,65372.0,120.5618,120.5715,119.9303,120.0275,65372.0
2022-10-24 12:00:00,123.51,123.67,122.84,123.2,276991.0,119.9886,120.144,119.3377,119.6874,276991.0
2022-10-24 12:30:00,123.19,123.27,122.39,122.41,44197.0,119.6777,119.7554,118.9005,118.92,44197.0
2022-10-24 13:00:00,122.39,122.73,122.1,122.64,108923.0,118.9005,119.2308,118.6188,119.1434,108923.0
2022-10-24 13:30:00,122.62,122.74,122.35,122.69,76928.0,119.124,119.2406,118.8617,119.192,76928.0
2022-10-24 14:00:00,122.69,123.15,122.69,123.01,138285.0,119.192,119.6389,119.192,119.5029,138285.0
2022-10-24 14:30:00,123.01,123.84,123.0,123.78,148610.0,119.5029,120.3092,119.4931,120.2509,148610.0
2022-10-24 15:00:00,123.78,123.86,123.49,123.63,111815.0,120.2509,120.3286,119.9692,120.1052,111815.0
2022-10-24 15:30:00,123.64,123.73,123.14,123.31,303331.0,120.1149,120.2023,119.6292,119.7943,303331.0
2022-10-25 09:30:00,121.84,122.16,120.27,121.99,176377.0,118.3662,118.6771,116.841,118.5119,176377.0
2022-10-25 10:00:00,122.03,122.11,121.31,121.79,161973.0,118.5508,118.6285,117.8513,118.3176,161973.0
2022-10-25 10:30:00,121.79,121.91,121.27,121.43,111091.0,118.3176,118.4342,117.8125,117.9679,111091.0
2022-10-25 11:00:00,121.4,121.71,121.3,121.31,91248.0,117.9388,118.2399,117.8416,117.8513,91248.0
2022-10-25 11:30:00,121.32,121.72,121.23,121.47,80929.0,117.861,118.2496,117.7736,118.0068,80929.0
2022-10-25 12:00:00,121.47,122.0,121.36,121.89,60072.0,118.0068,118.5217,117.8999,118.4148,60072.0
2022-10-25 12:30:00,121.87,122.09,121.73,121.95,79547.0,118.3954,118.6091,118.2594,118.4731,79547.0
2022-10-25 13:00:00,121.96,122.2,121.79,122.17,34434.0,118.4828,118.716,118.3176,118.6868,34434.0
2022-10-25 13:30:00,122.25,122.57,121.99,122.17,41728.0,118.7645,119.0754,118.5119,118.6868,41728.0
2022-10-25 14:00:00,122.18,122.56,122.14,122.39,82396.0,118.6965,119.0657,118.6577,118.9005,82396.0
2022-10-25 14:30:00,122.4,122.48,121.61,121.72,132146.0,118.9102,118.988,118.1428,118.2496,132146.0
2022-10-25 15:00:00,121.72,122.23,121.7,122.12,130055.0,118.2496,118.7451,118.2302,118.6382,130055.0
2022-10-25 15:30:00,122.16,122.34,121.84,122.14,275012.0,118.6771,118.852,118.3662,118.6577,275012.0
2022-10-26 09:30:00,122.93,123.46,122.05,123.0,91644.0,119.4251,119.94,118.5702,119.4931,91644.0
2022-10-26 10:00:00,123.18,124.17,122.89,123.71,85590.0,119.668,120.6298,119.3863,120.1829,85590.0
2022-10-26 10:30:00,123.7,123.81,123.35,123.75,59828.0,120.1732,120.28,119.8332,120.2218,59828.0
2022-10-26 11:00:00,123.72,124.44,123.72,123.75,54888.0,120.1926,120.8921,120.1926,120.2218,54888.0
2022-10-26 11:30:00,123.74,123.93,123.51,123.74,39062.0,120.212,120.3966,119.9886,120.212,39062.0
2022-10-26 12:00:00,123.74,123.84,123.38,123.67,39546.0,120.212,120.3092,119.8623,120.144,39546.0
2022-10-26 12:30:00,123.67,123.67,122.81,123.09,38428.0,120.144,120.144,119.3086,119.5806,38428.0
2022-10-26 13:00:00,123.04,123.39,122.88,123.21,45660.0,119.532,119.872,119.3766,119.6972,45660.0
2022-10-26 13:30:00,123.19,123.33,123.0,123.18,35888.0,119.6777,119.8137,119.4931,119.668,35888.0
2022-10-26 14:00:00,123.13,123.31,123.08,123.12,40254.0,119.6194,119.7943,119.5709,119.6097,40254.0
2022-10-26 14:30:00,123.11,123.21,122.73,122.74,48602.0,119.6,119.6972,119.2308,119.2406,48602.0
2022-10-26 15:00:00,122.72,123.0,122.39,122.97,59364.0,119.2211,119.4931,118.9005,119.464,59364.0
2022-10-26 15:30:00,122.98,123.33,122.84,122.93,171568.0,119.4737,119.8137,119.3377,119.4251,171568.0
2022-10-27 09:30:00,123.87,125.69,123.68,125.38,114255.0,120.3383,122.1064,120.1538,121.8053,114255.0
2022-10-27 10:00:00,125.34,126.44,125.22,126.28,103363.0,121.7664,122.8351,121.6498,122.6796,103363.0
2022-10-27 10:30:00,126.39,126.55,125.53,125.53,90810.0,122.7865,122.9419,121.951,121.951,90810.0
2022-10-27 11:00:00,125.51,125.53,124.65,124.79,98219.0,121.9316,121.951,121.0961,121.2321,98219.0
2022-10-27 11:30:00,124.82,125.08,124.31,125.03,55239.0,121.2613,121.5138,120.7658,121.4653,55239.0
2022-10-27 12:00:00,125.01,125.3,124.28,124.28,49221.0,121.4458,121.7276,120.7366,120.7366,49221.0
2022-10-27 12:30:00,124.33,125.17,124.28,125.11,70837.0,120.7852,121.6013,120.7366,121.543,70837.0
2022-10-27 13:00:00,125.11,125.4,125.0,125.14,37349.0,121.543,121.8247,121.4361,121.5721,37349.0
2022-10-27 13:30:00,125.11,125.23,124.7,124.7,30018.0,121.543,121.6596,121.1447,121.1447,30018.0
2022-10-27 14:00:00,124.76,125.03,124.67,124.91,40176.0,121.203,121.4653,121.1155,121.3487,40176.0
2022-10-27 14:30:00,124.93,125.1,124.58,124.71,96022.0,121.3681,121.5333,121.0281,121.1544,96022.0
2022-10-27 15:00:00,124.75,124.9,124.53,124.68,65609.0,121.1932,121.339,120.9795,121.1252,65609.0
2022-10-27 15:30:00,124.66,124.83,124.22,124.51,270669.0,121.1058,121.271,120.6784,120.9601,270669.0
2022-10-28 09:30:00,125.36,127.3,125.18,126.51,140037.0,121.7859,123.6705,121.611,122.9031,140037.0
2022-10-28 10:00:00,126.51,127.1,125.72,127.02,169726.0,122.9031,123.4762,122.1356,123.3985,169726.0
2022-10-28 10:30:00,127.05,128.08,127.03,128.07,104210.0,123.4277,124.4283,123.4082,124.4186,104210.0
2022-10-28 11:00:00,128.08,129.17,127.92,129.11,193993.0,124.4283,125.4872,124.2729,125.4289,193993.0
2022-10-28 11:30:00,129.12,129.18,128.09,128.32,131683.0,125.4387,125.4969,124.438,124.6615,131683.0
2022-10-28 12:00:00,128.3,128.55,127.79,128.44,68254.0,124.642,124.8849,124.1466,124.778,68254.0
2022-10-28 12:30:00,128.51,128.54,127.93,128.31,65044.0,124.846,124.8752,124.2826,124.6517,65044.0
2022-10-28 13:00:00,128.29,128.39,128.14,128.27,40422.0,124.6323,124.7295,124.4866,124.6129,40422.0
2022-10-28 13:30:00,128.32,128.83,128.21,128.79,50912.0,124.6615,125.1569,124.5546,125.1181,50912.0
2022-10-28 14:00:00,128.83,129.09,128.66,128.9,48285.0,125.1569,125.4095,124.9918,125.2249,48285.0
2022-10-28 14:30:00,128.91,129.4,128.84,129.4,64528.0,125.2346,125.7107,125.1666,125.7107,64528.0
2022-10-28 15:00:00,129.4,129.69,129.37,129.4,114573.0,125.7107,125.9924,125.6815,125.7107,114573.0
2022-10-28 15:30:00,129.38,129.9,129.29,129.83,341320.0,125.6912,126.1964,125.6038,126.1284,341320.0
2022-10-31 09:30:00,129.03,129.31,128.05,128.06,77767.0,125.3512,125.6232,124.3992,124.4089,77767.0
2022-10-31 10:00:00,128.05,129.17,128.05,128.83,62166.0,124.3992,125.4872,124.3992,125.1569,62166.0
2022-10-31 10:30:00,128.73,129.12,128.07,128.33,70797.0,125.0598,125.4387,124.4186,124.6712,70797.0
2022-10-31 11:00:00,128.28,129.01,128.23,128.84,80325.0,124.6226,125.3318,124.574,125.1666,80325.0
2022-10-31 11:30:00,128.86,129.47,128.78,128.98,45266.0,125.1861,125.7787,125.1083,125.3026,45266.0
2022-10-31 12:00:00,129.01,129.21,128.76,128.77,30899.0,125.3318,125.5261,125.0889,125.0986,30899.0
2022-10-31 12:30:00,128.76,128.78,128.45,128.78,24084.0,125.0889,125.1083,124.7878,125.1083,24084.0
2022-10-31 13:00:00,128.79,129.04,128.69,128.84,28900.0,125.1181,125.3609,125.0209,125.1666,28900.0
2022-10-31 13:30:00,128.85,128.91,128.65,128.74,28730.0,125.1764,125.2346,124.9821,125.0695,28730.0
2022-10-31 14:00:00,128.72,128.83,128.48,128.51,40087.0,125.0501,125.1569,124.8169,124.846,40087.0
2022-10-31 14:30:00,128.52,128.79,128.48,128.56,39137.0,124.8558,125.1181,124.8169,124.8946,39137.0
2022-10-31 15:00:00,128.53,128.67,128.09,128.66,34563.0,124.8655,125.0015,124.438,124.9918,34563.0
2022-10-31 15:30:00,128.66,128.94,128.34,128.45,211335.0,124.9918,125.2638,124.6809,124.7878,211335.0
2022-11-01 09:30:00,128.87,129.19,127.95,128.78,166947.0,125.1958,125.5067,124.302,125.1083,166947.0
2022-11-01 10:00:00,128.96,129.77,128.4,129.56,128980.0,125.2832,126.0701,124.7392,125.8661,128980.0
2022-11-01 10:30:00,129.59,129.91,129.17,129.36,92405.0,125.8953,126.2061,125.4872,125.6718,92405.0
2022-11-01 11:00:00,129.34,129.48,128.66,129.0,78168.0,125.6524,125.7884,124.9918,125.3221,78168.0
2022-11-01 11:30:00,128.96,129.06,128.72,128.89,65562.0,125.2832,125.3804,125.0501,125.2152,65562.0
2022-11-01 12:00:00,128.88,129.3,128.82,129.22,74652.0,125.2055,125.6135,125.1472,125.5358,74652.0
2022-11-01 12:30:00,129.24,129.39,129.01,129.1,35866.0,125.5552,125.701,125.3318,125.4192,35866.0
2022-11-01 13:00:00,129.09,129.1,128.82,128.97,79718.0,125.4095,125.4192,125.1472,125.2929,79718.0
2022-11-01 13:30:00,129.0,129.07,128.76,128.83,85133.0,125.3221,125.3901,125.0889,125.1569,85133.0
2022-11-01 14:00:00,128.84,129.04,128.55,129.04,81499.0,125.1666,125.3609,124.8849,125.3609,81499.0
2022-11-01 14:30:00,129.06,129.2,128.83,129.16,60554.0,125.3804,125.5164,125.1569,125.4775,60554.0
2022-11-01 15:00:00,129.15,129.15,128.64,128.69,81866.0,125.4678,125.4678,124.9723,125.0209,81866.0
2022-11-01 15:30:00,128.7,129.39,128.64,128.98,358714.0,125.0306,125.701,124.9723,125.3026,358714.0
2022-11-02 09:30:00,128.7,128.88,127.43,128.28,88867.0,125.0306,125.2055,123.7968,124.6226,88867.0
2022-11-02 10:00:00,128.18,129.23,127.84,129.02,156176.0,124.5255,125.5455,124.1951,125.3415,156176.0
2022-11-02 10:30:00,129.09,129.2,128.26,129.0,56455.0,125.4095,125.5164,124.6032,125.3221,56455.0
2022-11-02 11:00:00,129.03,129.75,128.94,129.29,50241.0,125.3512,126.0507,125.2638,125.6038,50241.0
2022-11-02 11:30:00,129.34,129.34,128.62,129.02,53902.0,125.6524,125.6524,124.9529,125.3415,53902.0
2022-11-02 12:00:00,128.98,129.01,128.64,128.8,32908.0,125.3026,125.3318,124.9723,125.1278,32908.0
2022-11-02 12:30:00,128.78,129.23,128.76,129.13,37562.0,125.1083,125.5455,125.0889,125.4484,37562.0
2022-11-02 13:00:00,129.12,129.19,128.63,128.72,29922.0,125.4387,125.5067,124.9626,125.0501,29922.0
2022-11-02 13:30:00,128.74,129.38,128.61,128.99,34826.0,125.0695,125.6912,124.9432,125.3124,34826.0
2022-11-02 14:00:00,128.9,130.31,128.86,129.96,101720.0,125.2249,126.5947,125.1861,126.2547,101720.0
2022-11-02 14:30:00,130.01,130.24,128.06,128.79,114231.0,126.3033,126.5267,124.4089,125.1181,114231.0
2022-11-02 15:00:00,128.72,129.45,127.56,127.94,83890.0,125.0501,125.7592,123.9231,124.2923,83890.0
2022-11-02 15:30:00,127.97,128.48,127.63,127.75,215101.0,124.3214,124.8169,123.9911,124.1077,215101.0
2022-11-03 09:30:00,127.18,128.37,126.44,126.95,105188.0,123.554,124.71,122.8351,123.3305,105188.0
2022-11-03 10:00:00,127.02,128.14,126.97,127.83,61232.0,123.3985,124.4866,123.35,124.1854,61232.0
2022-11-03 10:30:00,127.76,128.07,127.3,128.01,52908.0,124.1174,124.4186,123.6705,124.3603,52908.0
2022-11-03 11:00:00,127.96,128.19,127.75,127.86,73982.0,124.3117,124.5352,124.1077,124.2146,73982.0
2022-11-03 11:30:00,127.84,128.03,127.46,127.81,34728.0,124.1951,124.3797,123.826,124.166,34728.0
2022-11-03 12:00:00,127.87,128.16,127.81,127.82,43456.0,124.2243,124.506,124.166,124.1757,43456.0
2022-11-03 12:30:00,127.82,128.04,127.72,127.86,47771.0,124.1757,124.3894,124.0786,124.2146,47771.0
2022-11-03 13:00:00,127.83,128.04,127.74,127.79,57108.0,124.1854,124.3894,124.098,124.1466,57108.0
2022-11-03 13:30:00,127.77,128.07,127.56,127.69,65013.0,124.1271,124.4186,123.9231,124.0494,65013.0
2022-11-03 14:00:00,127.69,128.68,127.69,128.65,114083.0,124.0494,125.0112,124.0494,124.9821,114083.0
2022-11-03 14:30:00,128.63,128.63,128.22,128.25,94398.0,124.9626,124.9626,124.5643,124.5935,94398.0
2022-11-03 15:00:00,128.26,128.33,127.94,128.19,56938.0,124.6032,124.6712,124.2923,124.5352,56938.0
2022-11-03 15:30:00,128.19,128.21,127.13,127.28,301123.0,124.5352,124.5546,123.5054,123.6511,301123.0
2022-11-04 09:30:00,128.9,129.26,127.62,127.72,142997.0,125.2249,125.5747,123.9814,124.0786,142997.0
2022-11-04 10:00:00,127.65,127.88,126.95,127.32,244165.0,124.0106,124.234,123.3305,123.69,244165.0
2022-11-04 10:30:00,127.36,127.5,126.75,126.92,145069.0,123.7288,123.8648,123.1362,123.3014,145069.0
2022-11-04 11:00:00,126.98,127.29,126.07,126.12,96815.0,123.3597,123.6608,122.4756,122.5242,96815.0
2022-11-04 11:30:00,126.11,126.44,125.22,125.22,78154.0,122.5145,122.8351,121.6498,121.6498,78154.0
2022-11-04 12:00:00,125.25,126.09,124.84,126.06,151036.0,121.679,122.495,121.2807,122.4659,151036.0
2022-11-04 12:30:00,126.04,126.13,125.71,125.86,60516.0,122.4465,122.5339,122.1259,122.2716,60516.0
2022-11-04 13:00:00,125.84,126.03,125.47,125.81,36204.0,122.2522,122.4368,121.8927,122.223,36204.0
2022-11-04 13:30:00,125.83,125.92,125.55,125.6,41482.0,122.2425,122.3299,121.9704,122.019,41482.0
2022-11-04 14:00:00,125.56,125.64,125.19,125.61,84241.0,121.9802,122.0579,121.6207,122.0287,84241.0
2022-11-04 14:30:00,125.58,126.14,125.49,126.08,71985.0,121.9996,122.5436,121.9121,122.4853,71985.0
2022-11-04 15:00:00,126.1,126.25,125.93,126.08,88558.0,122.5048,122.6505,122.3396,122.4853,88558.0
2022-11-04 15:30:00,126.07,126.8,125.98,126.67,325993.0,122.4756,123.1848,122.3882,123.0585,325993.0
2022-11-07 09:30:00,126.62,127.14,125.99,126.28,98505.0,123.0099,123.5151,122.3979,122.6796,98505.0
2022-11-07 10:00:00,126.39,127.29,126.36,126.51,119082.0,122.7865,123.6608,122.7573,122.9031,119082.0
2022-11-07 10:30:00,126.57,127.02,126.5,126.81,95819.0,122.9614,123.3985,122.8934,123.1945,95819.0
2022-11-07 11:00:00,126.83,126.92,126.5,126.66,71889.0,123.2139,123.3014,122.8934,123.0488,71889.0
2022-11-07 11:30:00,126.64,126.93,126.53,126.83,81359.0,123.0294,123.3111,122.9225,123.2139,81359.0
2022-11-07 12:00:00,126.83,127.46,126.75,127.43,127612.0,123.2139,123.826,123.1362,123.7968,127612.0
2022-11-07 12:30:00,127.42,127.42,126.92,127.09,136263.0,123.7871,123.7871,123.3014,123.4665,136263.0
2022-11-07 13:00:00,127.1,127.27,126.71,126.79,55456.0,123.4762,123.6414,123.0974,123.1751,55456.0
2022-11-07 13:30:00,126.82,126.97,126.65,126.97,85467.0,123.2042,123.35,123.0391,123.35,85467.0
2022-11-07 14:00:00,126.97,127.38,126.86,127.31,108040.0,123.35,123.7483,123.2431,123.6803,108040.0
2022-11-07 14:30:00,127.32,127.42,127.08,127.08,127657.0,123.69,123.7871,123.4568,123.4568,127657.0
2022-11-07 15:00:00,127.09,127.56,127.06,127.28,107157.0,123.4665,123.9231,123.4374,123.6511,107157.0
2022-11-07 15:30:00,127.28,127.34,126.95,127.28,335784.0,123.6511,123.7094,123.3305,123.6511,335784.0
2022-11-08 09:30:00,127.27,128.83,127.02,128.45,96954.0,123.6414,125.1569,123.3985,124.7878,96954.0
2022-11-08 10:00:00,128.53,129.69,128.3,129.56,53945.0,124.8655,125.9924,124.642,125.8661,53945.0
2022-11-08 10:30:00,129.62,130.07,129.51,129.75,84372.0,125.9244,126.3616,125.8175,126.0507,84372.0
2022-11-08 11:00:00,129.75,129.75,128.97,128.99,59039.0,126.0507,126.0507,125.2929,125.3124,59039.0
2022-11-08 11:30:00,128.95,129.4,128.91,129.37,50008.0,125.2735,125.7107,125.2346,125.6815,50008.0
2022-11-08 12:00:00,129.37,129.53,129.21,129.47,23032.0,125.6815,125.837,125.5261,125.7787,23032.0
2022-11-08 12:30:00,129.42,129.74,129.33,129.63,87939.0,125.7301,126.041,125.6427,125.9341,87939.0
2022-11-08 13:00:00,129.58,129.65,128.87,129.04,61356.0,125.8855,125.9535,125.1958,125.3609,61356.0
2022-11-08 13:30:00,129.02,129.23,128.6,128.66,55956.0,125.3415,125.5455,124.9335,124.9918,55956.0
2022-11-08 14:00:00,128.66,128.9,128.25,128.28,49679.0,124.9918,125.2249,124.5935,124.6226,49679.0
2022-11-08 14:30:00,128.29,129.2,128.14,128.94,105381.0,124.6323,125.5164,124.4866,125.2638,105381.0
2022-11-08 15:00:00,128.96,129.59,128.92,129.55,71447.0,125.2832,125.8953,125.2444,125.8564,71447.0
2022-11-08 15:30:00,129.56,129.81,129.01,129.14,303644.0,125.8661,126.109,125.3318,125.4581,303644.0
2022-11-09 09:30:00,129.1,129.1,127.55,127.66,72817.0,125.4192,125.4192,123.9134,124.0203,72817.0
2022-11-09 10:00:00,127.64,129.71,127.64,129.69,95680.0,124.0009,126.0118,124.0009,125.9924,95680.0
2022-11-09 10:30:00,129.74,130.05,129.03,129.48,83665.0,126.041,126.3421,125.3512,125.7884,83665.0
2022-11-09 11:00:00,129.49,130.06,129.49,129.95,62584.0,125.7981,126.3519,125.7981,126.245,62584.0
2022-11-09 11:30:00,129.81,130.2,129.55,129.74,36723.0,126.109,126.4879,125.8564,126.041,36723.0
2022-11-09 12:00:00,129.75,129.92,129.51,129.62,26053.0,126.0507,126.2158,125.8175,125.9244,26053.0
2022-11-09 12:30:00,129.54,129.79,129.39,129.79,18507.0,125.8467,126.0896,125.701,126.0896,18507.0
2022-11-09 13:00:00,129.77,129.85,129.43,129.46,28874.0,126.0701,126.1478,125.7398,125.769,28874.0
2022-11-09 13:30:00,129.41,129.41,128.91,129.24,31769.0,125.7204,125.7204,125.2346,125.5552,31769.0
2022-11-09 14:00:00,129.22,129.35,129.0,129.1,32159.0,125.5358,125.6621,125.3221,125.4192,32159.0
2022-11-09 14:30:00,129.0,129.08,128.25,128.44,79599.0,125.3221,125.3998,124.5935,124.778,79599.0
2022-11-09 15:00:00,128.45,128.74,128.1,128.19,89343.0,124.7878,125.0695,124.4477,124.5352,89343.0
2022-11-09 15:30:00,128.18,128.18,127.49,127.67,199654.0,124.5255,124.5255,123.8551,124.03,199654.0
2022-11-10 09:30:00,130.61,130.95,128.08,129.68,139741.0,126.8862,127.2165,124.4283,125.9827,139741.0
2022-11-10 10:00:00,129.6,129.86,128.58,129.1,129720.0,125.905,126.1576,124.9141,125.4192,129720.0
2022-11-10 10:30:00,129.17,129.26,128.7,129.11,136639.0,125.4872,125.5747,125.0306,125.4289,136639.0
2022-11-10 11:00:00,129.13,129.18,128.55,128.81,90995.0,125.4484,125.4969,124.8849,125.1375,90995.0
2022-11-10 11:30:00,128.78,129.13,128.66,129.13,73127.0,125.1083,125.4484,124.9918,125.4484,73127.0
2022-11-10 12:00:00,129.12,129.76,128.82,129.62,74770.0,125.4387,126.0604,125.1472,125.9244,74770.0
2022-11-10 12:30:00,129.58,129.6,128.98,129.2,48316.0,125.8855,125.905,125.3026,125.5164,48316.0
2022-11-10 13:00:00,129.26,129.73,129.06,129.3,43606.0,125.5747,126.0313,125.3804,125.6135,43606.0
2022-11-10 13:30:00,129.34,129.34,129.07,129.17,45947.0,125.6524,125.6524,125.3901,125.4872,45947.0
2022-11-10 14:00:00,129.17,129.36,129.02,129.06,44404.0,125.4872,125.6718,125.3415,125.3804,44404.0
2022-11-10 14:30:00,129.07,129.11,128.6,128.95,77975.0,125.3901,125.4289,124.9335,125.2735,77975.0
2022-11-10 15:00:00,128.94,129.23,128.71,129.2,113001.0,125.2638,125.5455,125.0403,125.5164,113001.0
2022-11-10 15:30:00,129.22,129.83,129.15,129.73,436169.0,125.5358,126.1284,125.4678,126.0313,436169.0
2022-11-11 09:30:00,129.92,131.0,128.2,128.29,129001.0,126.2158,127.2651,124.5449,124.6323,129001.0
2022-11-11 10:00:00,128.21,129.06,127.88,128.14,81923.0,124.5546,125.3804,124.234,124.4866,81923.0
2022-11-11 10:30:00,128.08,128.29,126.21,126.32,274238.0,124.4283,124.6323,122.6116,122.7185,274238.0
2022-11-11 11:00:00,126.39,126.81,125.51,126.37,154485.0,122.7865,123.1945,121.9316,122.7671,154485.0
2022-11-11 11:30:00,126.33,126.88,125.86,125.9,112860.0,122.7282,123.2625,122.2716,122.3105,112860.0
2022-11-11 12:00:00,125.88,126.24,125.56,126.16,185655.0,122.291,122.6408,121.9802,122.563,185655.0
2022-11-11 12:30:00,126.15,126.45,125.51,125.52,96538.0,122.5533,122.8448,121.9316,121.9413,96538.0
2022-11-11 13:00:00,125.52,125.7,125.13,125.67,104903.0,121.9413,122.1162,121.5624,122.087,104903.0
2022-11-11 13:30:00,125.68,126.04,125.44,125.97,83959.0,122.0967,122.4465,121.8636,122.3785,83959.0
2022-11-11 14:00:00,125.98,126.65,125.87,126.08,118034.0,122.3882,123.0391,122.2813,122.4853,118034.0
2022-11-11 14:30:00,126.09,126.15,125.69,126.08,105215.0,122.495,122.5533,122.1064,122.4853,105215.0
2022-11-11 15:00:00,126.06,126.35,125.76,126.29,207540.0,122.4659,122.7476,122.1745,122.6893,207540.0
2022-11-11 15:30:00,126.31,126.71,126.15,126.31,415935.0,122.7088,123.0974,122.5533,122.7088,415935.0
2022-11-14 09:30:00,126.71,127.12,125.81,125.88,222734.0,123.0974,123.4957,122.223,122.291,222734.0
2022-11-14 10:00:00,125.9,126.1,124.79,125.54,197540.0,122.3105,122.5048,121.2321,121.9607,197540.0
2022-11-14 10:30:00,125.5,125.63,125.2,125.51,110642.0,121.9219,122.0482,121.6304,121.9316,110642.0
2022-11-14 11:00:00,125.53,125.6,124.77,124.81,163486.0,121.951,122.019,121.2127,121.2515,163486.0
2022-11-14 11:30:00,124.8,124.89,123.71,123.9,247352.0,121.2418,121.3293,120.1829,120.3675,247352.0
2022-11-14 12:00:00,123.9,124.29,123.81,124.28,175490.0,120.3675,120.7464,120.28,120.7366,175490.0
2022-11-14 12:30:00,124.25,124.74,124.22,124.29,108524.0,120.7075,121.1835,120.6784,120.7464,108524.0
2022-11-14 13:00:00,124.27,124.83,124.24,124.56,128049.0,120.7269,121.271,120.6978,121.0087,128049.0
2022-11-14 13:30:00,124.56,124.88,124.27,124.4,160657.0,121.0087,121.3195,120.7269,120.8532,160657.0
2022-11-14 14:00:00,124.39,124.65,124.29,124.61,101909.0,120.8435,121.0961,120.7464,121.0572,101909.0
2022-11-14 14:30:00,124.63,124.71,123.89,124.18,167630.0,121.0767,121.1544,120.3578,120.6395,167630.0
2022-11-14 15:00:00,124.18,124.74,124.17,124.39,152605.0,120.6395,121.1835,120.6298,120.8435,152605.0
2022-11-14 15:30:00,124.37,124.47,122.92,123.03,482739.0,120.8241,120.9212,119.4154,119.5223,482739.0
2022-11-15 09:30:00,123.72,123.97,122.54,123.66,178457.0,120.1926,120.4355,119.0463,120.1343,178457.0
2022-11-15 10:00:00,123.59,123.9,122.77,123.43,146137.0,120.0663,120.3675,119.2697,119.9109,146137.0
2022-11-15 10:30:00,123.4,124.0,123.3,123.3,183233.0,119.8817,120.4646,119.7846,119.7846,183233.0
2022-11-15 11:00:00,123.23,123.54,122.76,123.12,234888.0,119.7166,120.0177,119.26,119.6097,234888.0
2022-11-15 11:30:00,123.12,124.24,123.12,124.22,149898.0,119.6097,120.6978,119.6097,120.6784,149898.0
2022-11-15 12:00:00,124.23,124.26,123.75,123.75,134742.0,120.6881,120.7172,120.2218,120.2218,134742.0
2022-11-15 12:30:00,123.77,124.01,123.75,123.92,83721.0,120.2412,120.4743,120.2218,120.3869,83721.0
2022-11-15 13:00:00,123.91,124.0,122.35,122.35,143315.0,120.3772,120.4646,118.8617,118.8617,143315.0
2022-11-15 13:30:00,122.34,122.98,121.96,122.88,324896.0,118.852,119.4737,118.4828,119.3766,324896.0
2022-11-15 14:00:00,122.83,123.44,122.5,123.2,193307.0,119.328,119.9206,119.0074,119.6874,193307.0
2022-11-15 14:30:00,123.24,123.43,122.9,123.11,224615.0,119.7263,119.9109,119.396,119.6,224615.0
2022-11-15 15:00:00,123.08,123.67,123.04,123.45,248732.0,119.5709,120.144,119.532,119.9303,248732.0
2022-11-15 15:30:00,123.45,123.56,122.79,123.09,560422.0,119.9303,120.0372,119.2891,119.5806,560422.0
2022-11-16 09:30:00,122.82,123.31,120.26,121.01,498316.0,119.3183,119.7943,116.8313,117.5599,498316.0
2022-11-16 10:00:00,120.97,123.55,120.95,122.82,349697.0,117.521,120.0275,117.5016,119.3183,349697.0
2022-11-16 10:30:00,122.82,123.15,122.44,122.54,267474.0,119.3183,119.6389,118.9491,119.0463,267474.0
2022-11-16 11:00:00,122.5,123.28,122.44,123.28,183440.0,119.0074,119.7652,118.9491,119.7652,183440.0
2022-11-16 11:30:00,123.34,124.57,123.34,124.43,150376.0,119.8234,121.0184,119.8234,120.8824,150376.0
2022-11-16 12:00:00,124.43,124.7,123.93,124.6,112248.0,120.8824,121.1447,120.3966,121.0475,112248.0
2022-11-16 12:30:00,124.59,125.63,124.56,125.28,142037.0,121.0378,122.0482,121.0087,121.7081,142037.0
2022-11-16 13:00:00,125.25,125.45,125.2,125.28,62683.0,121.679,121.8733,121.6304,121.7081,62683.0
2022-11-16 13:30:00,125.29,125.33,124.78,124.99,110043.0,121.7179,121.7567,121.2224,121.4264,110043.0
2022-11-16 14:00:00,124.96,125.39,124.89,125.16,128023.0,121.3973,121.815,121.3293,121.5916,128023.0
2022-11-16 14:30:00,125.17,125.98,124.96,125.81,122887.0,121.6013,122.3882,121.3973,122.223,122887.0
2022-11-16 15:00:00,125.8,125.84,125.5,125.65,182036.0,122.2133,122.2522,121.9219,122.0676,182036.0
2022-11-16 15:30:00,125.64,126.35,125.4,125.95,495227.0,122.0579,122.7476,121.8247,122.359,495227.0
2022-11-17 09:30:00,125.45,128.63,125.29,128.54,153425.0,121.8733,124.9626,121.7179,124.8752,153425.0
2022-11-17 10:00:00,128.52,128.62,126.49,127.0,137184.0,124.8558,124.9529,122.8836,123.3791,137184.0
2022-11-17 10:30:00,126.98,127.54,126.79,127.19,86434.0,123.3597,123.9037,123.1751,123.5637,86434.0
2022-11-17 11:00:00,127.16,127.41,126.86,126.97,72492.0,123.5345,123.7774,123.2431,123.35,72492.0
2022-11-17 11:30:00,126.97,127.55,126.76,127.37,56893.0,123.35,123.9134,123.1459,123.7385,56893.0
2022-11-17 12:00:00,127.35,127.82,127.35,127.63,53931.0,123.7191,124.1757,123.7191,123.9911,53931.0
2022-11-17 12:30:00,127.65,127.72,127.15,127.36,66576.0,124.0106,124.0786,123.5248,123.7288,66576.0
2022-11-17 13:00:00,127.42,127.8,127.22,127.62,58284.0,123.7871,124.1563,123.5928,123.9814,58284.0
2022-11-17 13:30:00,127.62,127.67,127.31,127.57,48646.0,123.9814,124.03,123.6803,123.9328,48646.0
2022-11-17 14:00:00,127.57,128.02,127.56,127.7,53642.0,123.9328,124.37,123.9231,124.0591,53642.0
2022-11-17 14:30:00,127.71,127.95,127.66,127.86,42674.0,124.0689,124.302,124.0203,124.2146,42674.0
2022-11-17 15:00:00,127.85,128.18,127.51,127.64,77039.0,124.2049,124.5255,123.8746,124.0009,77039.0
2022-11-17 15:30:00,127.64,128.04,127.6,128.04,201609.0,124.0009,124.3894,123.962,124.3894,201609.0
2022-11-18 09:30:00,129.59,129.95,128.95,129.22,183977.0,125.8953,126.245,125.2735,125.5358,183977.0
2022-11-18 10:00:00,129.27,129.6,128.92,129.31,45726.0,125.5844,125.905,125.2444,125.6232,45726.0
2022-11-18 10:30:00,129.29,129.6,128.79,128.89,81371.0,125.6038,125.905,125.1181,125.2152,81371.0
2022-11-18 11:00:00,128.91,129.44,128.89,129.36,71631.0,125.2346,125.7495,125.2152,125.6718,71631.0
2022-11-18 11:30:00,129.34,129.69,129.07,129.37,80549.0,125.6524,125.9924,125.3901,125.6815,80549.0
2022-11-18 12:00:00,129.4,129.4,128.24,128.42,78653.0,125.7107,125.7107,124.5837,124.7586,78653.0
2022-11-18 12:30:00,128.43,128.43,127.98,128.09,67406.0,124.7683,124.7683,124.3312,124.438,67406.0
2022-11-18 13:00:00,128.09,128.29,127.85,127.97,65646.0,124.438,124.6323,124.2049,124.3214,65646.0
2022-11-18 13:30:00,127.97,128.04,127.29,127.42,57541.0,124.3214,124.3894,123.6608,123.7871,57541.0
2022-11-18 14:00:00,127.41,128.1,127.36,127.99,125700.0,123.7774,124.4477,123.7288,124.3409,125700.0
2022-11-18 14:30:00,127.97,128.07,127.58,127.93,68863.0,124.3214,124.4186,123.9426,124.2826,68863.0
2022-11-18 15:00:00,127.91,128.17,127.83,128.17,84591.0,124.2632,124.5157,124.1854,124.5157,84591.0
2022-11-18 15:30:00,128.17,128.45,127.83,128.42,300792.0,124.5157,124.7878,124.1854,124.7586,300792.0
2022-11-21 09:30:00,128.51,128.86,127.78,128.08,75110.0,124.846,125.1861,124.1369,124.4283,75110.0
2022-11-21 10:00:00,128.16,128.79,128.09,128.23,41464.0,124.506,125.1181,124.438,124.574,41464.0
2022-11-21 10:30:00,128.25,128.76,128.22,128.69,50163.0,124.5935,125.0889,124.5643,125.0209,50163.0
2022-11-21 11:00:00,128.64,128.76,128.28,128.37,52797.0,124.9723,125.0889,124.6226,124.71,52797.0
2022-11-21 11:30:00,128.4,128.62,128.14,128.28,48918.0,124.7392,124.9529,124.4866,124.6226,48918.0
2022-11-21 12:00:00,128.28,128.45,128.0,128.42,54113.0,124.6226,124.7878,124.3506,124.7586,54113.0
2022-11-21 12:30:00,128.41,128.95,128.25,128.94,34248.0,124.7489,125.2735,124.5935,125.2638,34248.0
2022-11-21 13:00:00,128.96,129.66,128.96,129.54,47687.0,125.2832,125.9633,125.2832,125.8467,47687.0
2022-11-21 13:30:00,129.59,129.72,129.4,129.57,38309.0,125.8953,126.0215,125.7107,125.8758,38309.0
2022-11-21 14:00:00,129.61,129.81,129.61,129.72,26242.0,125.9147,126.109,125.9147,126.0215,26242.0
2022-11-21 14:30:00,129.73,130.04,129.7,129.83,39069.0,126.0313,126.3324,126.0021,126.1284,39069.0
2022-11-21 15:00:00,129.83,130.14,129.63,129.71,80659.0,126.1284,126.4296,125.9341,126.0118,80659.0
2022-11-21 15:30:00,129.74,129.89,129.58,129.85,183173.0,126.041,126.1867,125.8855,126.1478,183173.0
2022-11-22 09:30:00,130.44,131.47,130.33,131.44,80056.0,126.721,127.7217,126.6142,127.6925,80056.0
2022-11-22 10:00:00,131.44,131.49,130.32,130.58,52510.0,127.6925,127.7411,126.6044,126.857,52510.0
2022-11-22 10:30:00,130.62,130.76,130.44,130.56,47082.0,126.8959,127.0319,126.721,126.8376,47082.0
2022-11-22 11:00:00,130.56,130.91,130.35,130.8,40094.0,126.8376,127.1776,126.6336,127.0708,40094.0
2022-11-22 11:30:00,130.84,130.93,130.56,130.68,25431.0,127.1096,127.197,126.8376,126.9542,25431.0
2022-11-22 12:00:00,130.74,130.74,129.87,129.9,35260.0,127.0125,127.0125,126.1673,126.1964,35260.0
2022-11-22 12:30:00,129.89,130.1,129.81,130.08,27542.0,126.1867,126.3907,126.109,126.3713,27542.0
2022-11-22 13:00:00,130.09,130.23,129.92,130.12,26643.0,126.381,126.517,126.2158,126.4101,26643.0
2022-11-22 13:30:00,130.12,130.12,129.7,130.0,33551.0,126.4101,126.4101,126.0021,126.2936,33551.0
2022-11-22 14:00:00,130.02,130.03,129.82,129.85,40205.0,126.313,126.3227,126.1187,126.1478,40205.0
2022-11-22 14:30:00,129.85,130.12,129.69,130.1,52309.0,126.1478,126.4101,125.9924,126.3907,52309.0
2022-11-22 15:00:00,130.1,130.24,130.03,130.21,52463.0,126.3907,126.5267,126.3227,126.4976,52463.0
2022-11-22 15:30:00,130.18,130.21,129.87,130.12,218454.0,126.4684,126.4976,126.1673,126.4101,218454.0
2022-11-23 09:30:00,130.0,131.2,129.85,130.7,63081.0,126.2936,127.4594,126.1478,126.9736,63081.0
2022-11-23 10:00:00,130.76,130.96,130.26,130.39,68790.0,127.0319,127.2262,126.5462,126.6724,68790.0
2022-11-23 10:30:00,130.44,130.44,130.08,130.15,69914.0,126.721,126.721,126.3713,126.4393,69914.0
2022-11-23 11:00:00,130.15,130.67,130.06,130.63,54600.0,126.4393,126.9445,126.3519,126.9056,54600.0
2022-11-23 11:30:00,130.64,130.88,130.56,130.65,38358.0,126.9153,127.1485,126.8376,126.925,38358.0
2022-11-23 12:00:00,130.66,130.77,130.58,130.66,34273.0,126.9347,127.0416,126.857,126.9347,34273.0
2022-11-23 12:30:00,130.67,130.78,130.63,130.71,33678.0,126.9445,127.0513,126.9056,126.9833,33678.0
2022-11-23 13:00:00,130.78,130.98,130.75,130.92,22563.0,127.0513,127.2456,127.0222,127.1873,22563.0
2022-11-23 13:30:00,130.95,131.07,130.72,130.84,31188.0,127.2165,127.3331,126.993,127.1096,31188.0
2022-11-23 14:00:00,130.91,131.32,130.75,131.3,52346.0,127.1776,127.5759,127.0222,127.5565,52346.0
2022-11-23 14:30:00,131.28,131.37,130.97,131.16,58439.0,127.5371,127.6245,127.2359,127.4205,58439.0
2022-11-23 15:00:00,131.16,131.32,131.05,131.05,31957.0,127.4205,127.5759,127.3136,127.3136,31957.0
2022-11-23 15:30:00,131.07,131.27,130.94,131.15,128763.0,127.3331,127.5274,127.2068,127.4108,128763.0
2022-11-25 09:30:00,131.5,132.93,131.01,131.2,234887.0,127.7508,129.14,127.2748,127.4594,234887.0
2022-11-25 10:00:00,131.14,131.39,130.69,130.86,37926.0,127.4011,127.6439,126.9639,127.129,37926.0
2022-11-25 10:30:00,130.79,131.16,130.68,130.85,39069.0,127.061,127.4205,126.9542,127.1193,39069.0
2022-11-25 11:00:00,130.82,131.15,130.74,131.15,41457.0,127.0902,127.4108,127.0125,127.4108,41457.0
2022-11-25 11:30:00,131.11,131.37,131.03,131.22,35914.0,127.3719,127.6245,127.2942,127.4788,35914.0
2022-11-25 12:00:00,131.2,131.48,131.11,131.35,45017.0,127.4594,127.7314,127.3719,127.6051,45017.0
2022-11-25 12:30:00,131.31,131.71,131.17,131.65,75387.0,127.5662,127.9548,127.4302,127.8965,75387.0
2022-11-28 09:30:00,131.29,132.49,130.01,132.11,134144.0,127.5468,128.7126,126.3033,128.3434,134144.0
2022-11-28 10:00:00,132.13,132.39,131.11,131.59,155089.0,128.3628,128.6154,127.3719,127.8382,155089.0
2022-11-28 10:30:00,131.68,131.68,131.17,131.4,42894.0,127.9257,127.9257,127.4302,127.6536,42894.0
2022-11-28 11:00:00,131.38,131.77,131.26,131.7,117260.0,127.6342,128.0131,127.5176,127.9451,117260.0
2022-11-28 11:30:00,131.71,131.85,131.46,131.52,51931.0,127.9548,128.0908,127.7119,127.7702,51931.0
2022-11-28 12:00:00,131.5,131.66,131.17,131.39,51216.0,127.7508,127.9062,127.4302,127.6439,51216.0
2022-11-28 12:30:00,131.38,131.51,131.0,131.03,25420.0,127.6342,127.7605,127.2651,127.2942,25420.0
2022-11-28 13:00:00,131.02,131.16,130.78,130.82,33322.0,127.2845,127.4205,127.0513,127.0902,33322.0
2022-11-28 13:30:00,130.85,130.87,130.24,130.24,47767.0,127.1193,127.1388,126.5267,126.5267,47767.0
2022-11-28 14:00:00,130.24,130.35,130.02,130.25,51829.0,126.5267,126.6336,126.313,126.5364,51829.0
2022-11-28 14:30:00,130.25,130.32,130.01,130.06,36039.0,126.5364,126.6044,126.3033,126.3519,36039.0
2022-11-28 15:00:00,130.06,130.25,129.95,130.15,55816.0,126.3519,126.5364,126.245,126.4393,55816.0
2022-11-28 15:30:00,130.16,130.33,129.97,130.06,218492.0,126.449,126.6142,126.2644,126.3519,218492.0
2022-11-29 09:30:00,128.74,129.69,127.6,129.66,159128.0,125.0695,125.9924,123.962,125.9633,159128.0
2022-11-29 10:00:00,129.68,130.34,129.68,130.22,75172.0,125.9827,126.6239,125.9827,126.5073,75172.0
2022-11-29 10:30:00,130.29,130.66,130.05,130.47,57960.0,126.5753,126.9347,126.3421,126.7502,57960.0
2022-11-29 11:00:00,130.48,130.53,130.05,130.21,43739.0,126.7599,126.8085,126.3421,126.4976,43739.0
2022-11-29 11:30:00,130.21,130.87,130.12,130.75,56251.0,126.4976,127.1388,126.4101,127.0222,56251.0
2022-11-29 12:00:00,130.78,130.79,130.32,130.64,44247.0,127.0513,127.061,126.6044,126.9153,44247.0
2022-11-29 12:30:00,130.64,131.07,130.64,131.03,49099.0,126.9153,127.3331,126.9153,127.2942,49099.0
2022-11-29 13:00:00,131.03,131.18,130.92,131.03,35999.0,127.2942,127.4399,127.1873,127.2942,35999.0
2022-11-29 13:30:00,131.05,131.42,131.0,131.36,65332.0,127.3136,127.6731,127.2651,127.6148,65332.0
2022-11-29 14:00:00,131.33,131.67,131.12,131.18,61352.0,127.5856,127.916,127.3816,127.4399,61352.0
2022-11-29 14:30:00,131.21,131.21,130.88,131.11,38339.0,127.4691,127.4691,127.1485,127.3719,38339.0
2022-11-29 15:00:00,131.08,131.25,130.88,130.98,29451.0,127.3428,127.5079,127.1485,127.2456,29451.0
2022-11-29 15:30:00,131.0,131.35,130.99,131.13,123947.0,127.2651,127.6051,127.2553,127.3913,123947.0
2022-11-30 09:30:00,130.68,131.11,129.65,129.8,132216.0,126.9542,127.3719,125.9535,126.0993,132216.0
2022-11-30 10:00:00,129.96,130.18,129.12,129.62,51533.0,126.2547,126.4684,125.4387,125.9244,51533.0
2022-11-30 10:30:00,129.62,130.66,129.62,130.55,24925.0,125.9244,126.9347,125.9244,126.8279,24925.0
2022-11-30 11:00:00,130.53,130.64,130.34,130.56,25092.0,126.8085,126.9153,126.6239,126.8376,25092.0
2022-11-30 11:30:00,130.55,131.02,130.55,130.97,28398.0,126.8279,127.2845,126.8279,127.2359,28398.0
2022-11-30 12:00:00,130.97,131.18,130.58,130.58,37362.0,127.2359,127.4399,126.857,126.857,37362.0
2022-11-30 12:30:00,130.58,130.58,130.27,130.29,27510.0,126.857,126.857,126.5559,126.5753,27510.0
2022-11-30 13:00:00,130.31,130.49,130.29,130.31,16753.0,126.5947,126.7696,126.5753,126.5947,16753.0
2022-11-30 13:30:00,130.32,131.4,130.22,131.38,35925.0,126.6044,127.6536,126.5073,127.6342,35925.0
2022-11-30 14:00:00,131.47,131.9,131.22,131.65,40116.0,127.7217,128.1394,127.4788,127.8965,40116.0
2022-11-30 14:30:00,131.68,132.09,131.49,132.02,89758.0,127.9257,128.324,127.7411,128.256,89758.0
2022-11-30 15:00:00,131.99,132.3,131.98,132.09,99386.0,128.2268,128.528,128.2171,128.324,99386.0
2022-11-30 15:30:00,132.09,132.61,131.86,132.15,403666.0,128.324,128.8292,128.1005,128.3823,403666.0
2022-12-01 09:30:00,133.96,134.5,130.21,130.83,210831.0,130.1407,130.6653,126.4976,127.0999,210831.0
2022-12-01 10:00:00,130.93,131.23,129.03,129.55,133379.0,127.197,127.4885,125.3512,125.8564,133379.0
2022-12-01 10:30:00,129.56,130.1,129.03,129.99,110504.0,125.8661,126.3907,125.3512,126.2839,110504.0
2022-12-01 11:00:00,129.98,131.26,129.94,131.21,110509.0,126.2741,127.5176,126.2353,127.4691,110509.0
2022-12-01 11:30:00,131.19,131.88,131.06,131.81,66805.0,127.4496,128.12,127.3233,128.052,66805.0
2022-12-01 12:00:00,131.78,132.3,131.64,132.16,115914.0,128.0228,128.528,127.8868,128.392,115914.0
2022-12-01 12:30:00,132.14,132.65,132.03,132.2,92612.0,128.3726,128.868,128.2657,128.4308,92612.0
2022-12-01 13:00:00,132.21,132.28,131.46,131.54,27275.0,128.4406,128.5086,127.7119,127.7897,27275.0
2022-12-01 13:30:00,131.48,131.7,131.27,131.27,84024.0,127.7314,127.9451,127.5274,127.5274,84024.0
2022-12-01 14:00:00,131.27,131.53,131.02,131.36,31790.0,127.5274,127.7799,127.2845,127.6148,31790.0
2022-12-01 14:30:00,131.38,131.61,131.27,131.5,37848.0,127.6342,127.8577,127.5274,127.7508,37848.0
2022-12-01 15:00:00,131.5,131.8,131.38,131.62,38463.0,127.7508,128.0422,127.6342,127.8674,38463.0
2022-12-01 15:30:00,131.58,131.79,131.21,131.29,217125.0,127.8285,128.0325,127.4691,127.5468,217125.0
2022-12-02 09:30:00,130.74,131.86,130.0,131.36,77901.0,127.0125,128.1005,126.2936,127.6148,77901.0
2022-12-02 10:00:00,131.35,131.41,130.82,130.98,43828.0,127.6051,127.6634,127.0902,127.2456,43828.0
2022-12-02 10:30:00,130.97,131.38,130.81,130.88,38916.0,127.2359,127.6342,127.0805,127.1485,38916.0
2022-12-02 11:00:00,130.87,131.27,130.78,131.14,47203.0,127.1388,127.5274,127.0513,127.4011,47203.0
2022-12-02 11:30:00,131.16,132.0,131.12,131.86,31171.0,127.4205,128.2365,127.3816,128.1005,31171.0
2022-12-02 12:00:00,131.92,132.31,131.87,132.07,30892.0,128.1588,128.5377,128.1102,128.3045,30892.0
2022-12-02 12:30:00,132.07,132.17,131.93,131.94,36503.0,128.3045,128.4017,128.1685,128.1783,36503.0
2022-12-02 13:00:00,131.95,132.06,131.8,131.87,38491.0,128.188,128.2948,128.0422,128.1102,38491.0
2022-12-02 13:30:00,131.85,132.21,131.83,132.15,23915.0,128.0908,128.4406,128.0714,128.3823,23915.0
2022-12-02 14:00:00,132.19,132.41,131.92,132.41,34783.0,128.4211,128.6349,128.1588,128.6349,34783.0
2022-12-02 14:30:00,132.4,132.68,132.24,132.66,51421.0,128.6251,128.8972,128.4697,128.8777,51421.0
2022-12-02 15:00:00,132.67,132.79,132.32,132.34,56343.0,128.8874,129.004,128.5474,128.5668,56343.0
2022-12-02 15:30:00,132.36,132.64,132.06,132.48,140592.0,128.5863,128.8583,128.2948,128.7029,140592.0
2022-12-05 09:30:00,131.74,132.06,130.53,130.8,104587.0,127.984,128.2948,126.8085,127.0708,104587.0
2022-12-05 10:00:00,130.64,131.7,130.27,131.63,34860.0,126.9153,127.9451,126.5559,127.8771,34860.0
2022-12-05 10:30:00,131.67,131.94,131.52,131.68,32927.0,127.916,128.1783,127.7702,127.9257,32927.0
2022-12-05 11:00:00,131.71,131.71,131.26,131.56,25292.0,127.9548,127.9548,127.5176,127.8091,25292.0
2022-12-05 11:30:00,131.59,131.59,130.79,130.88,28076.0,127.8382,127.8382,127.061,127.1485,28076.0
2022-12-05 12:00:00,130.93,131.5,130.86,131.41,41364.0,127.197,127.7508,127.129,127.6634,41364.0
2022-12-05 12:30:00,131.39,131.39,131.13,131.26,20524.0,127.6439,127.6439,127.3913,127.5176,20524.0
2022-12-05 13:00:00,131.27,131.4,131.04,131.09,22490.0,127.5274,127.6536,127.3039,127.3525,22490.0
2022-12-05 13:30:00,131.09,131.24,131.03,131.05,27715.0,127.3525,127.4982,127.2942,127.3136,27715.0
2022-12-05 14:00:00,131.03,131.07,130.69,130.72,25883.0,127.2942,127.3331,126.9639,126.993,25883.0
2022-12-05 14:30:00,130.8,130.89,130.68,130.89,25012.0,127.0708,127.1582,126.9542,127.1582,25012.0
2022-12-05 15:00:00,130.9,131.21,130.86,130.93,34239.0,127.1679,127.4691,127.129,127.197,34239.0
2022-12-05 15:30:00,130.88,131.5,130.87,131.27,173953.0,127.1485,127.7508,127.1388,127.5274,173953.0
2022-12-06 09:30:00,131.26,131.41,130.28,130.91,84498.0,127.5176,127.6634,126.5656,127.1776,84498.0
2022-12-06 10:00:00,130.89,131.66,130.75,131.21,44499.0,127.1582,127.9062,127.0222,127.4691,44499.0
2022-12-06 10:30:00,131.22,131.34,130.82,131.29,42991.0,127.4788,127.5954,127.0902,127.5468,42991.0
2022-12-06 11:00:00,131.41,131.45,130.82,130.99,36879.0,127.6634,127.7022,127.0902,127.2553,36879.0
2022-12-06 11:30:00,130.98,131.12,130.89,130.98,31484.0,127.2456,127.3816,127.1582,127.2456,31484.0
2022-12-06 12:00:00,130.93,131.1,130.59,130.72,39858.0,127.197,127.3622,126.8667,126.993,39858.0
2022-12-06 12:30:00,130.73,130.91,130.55,130.86,17553.0,127.0028,127.1776,126.8279,127.129,17553.0
2022-12-06 13:00:00,130.89,130.92,130.58,130.6,29069.0,127.1582,127.1873,126.857,126.8765,29069.0
2022-12-06 13:30:00,130.6,130.65,130.27,130.4,33555.0,126.8765,126.925,126.5559,126.6822,33555.0
2022-12-06 14:00:00,130.42,130.48,130.26,130.39,27551.0,126.7016,126.7599,126.5462,126.6724,27551.0
2022-12-06 14:30:00,130.4,130.87,130.24,130.76,39130.0,126.6822,127.1388,126.5267,127.0319,39130.0
2022-12-06 15:00:00,130.77,131.0,130.68,130.89,38671.0,127.0416,127.2651,126.9542,127.1582,38671.0
2022-12-06 15:30:00,130.9,131.34,130.88,130.99,186095.0,127.1679,127.5954,127.1485,127.2553,186095.0
2022-12-07 09:30:00,131.12,132.31,130.24,132.03,75091.0,127.3816,128.5377,126.5267,128.2657,75091.0
2022-12-07 10:00:00,131.98,132.31,131.48,132.25,43712.0,128.2171,128.5377,127.7314,128.4794,43712.0
2022-12-07 10:30:00,132.24,132.35,131.58,131.93,39294.0,128.4697,128.5766,127.8285,128.1685,39294.0
2022-12-07 11:00:00,131.96,132.12,131.33,131.41,47395.0,128.1977,128.3531,127.5856,127.6634,47395.0
2022-12-07 11:30:00,131.38,131.42,131.0,131.19,25371.0,127.6342,127.6731,127.2651,127.4496,25371.0
2022-12-07 12:00:00,131.25,131.32,130.88,131.0,32640.0,127.5079,127.5759,127.1485,127.2651,32640.0
2022-12-07 12:30:00,131.0,131.01,130.65,130.92,19649.0,127.2651,127.2748,126.925,127.1873,19649.0
2022-12-07 13:00:00,130.91,130.99,130.68,130.78,22628.0,127.1776,127.2553,126.9542,127.0513,22628.0
2022-12-07 13:30:00,130.8,131.07,130.59,130.65,34753.0,127.0708,127.3331,126.8667,126.925,34753.0
2022-12-07 14:00:00,130.63,130.64,130.09,130.15,43166.0,126.9056,126.9153,126.381,126.4393,43166.0
2022-12-07 14:30:00,130.16,130.36,130.06,130.13,27513.0,126.449,126.6433,126.3519,126.4199,27513.0
2022-12-07 15:00:00,130.14,130.36,130.04,130.23,51868.0,126.4296,126.6433,126.3324,126.517,51868.0
2022-12-07 15:30:00,130.26,130.51,130.04,130.43,181778.0,126.5462,126.789,126.3324,126.7113,181778.0
2022-12-08 09:30:00,130.49,131.25,130.42,131.13,48271.0,126.7696,127.5079,126.7016,127.3913,48271.0
2022-12-08 10:00:00,131.14,131.76,130.99,131.72,41385.0,127.4011,128.0034,127.2553,127.9645,41385.0
2022-12-08 10:30:00,131.71,131.9,131.41,131.81,38774.0,127.9548,128.1394,127.6634,128.052,38774.0
2022-12-08 11:00:00,131.81,132.13,131.46,132.12,41133.0,128.052,128.3628,127.7119,128.3531,41133.0
2022-12-08 11:30:00,132.13,132.13,131.8,131.98,27382.0,128.3628,128.3628,128.0422,128.2171,27382.0
2022-12-08 12:00:00,131.96,132.19,131.84,132.15,34081.0,128.1977,128.4211,128.0811,128.3823,34081.0
2022-12-08 12:30:00,132.14,132.16,131.83,132.05,43044.0,128.3726,128.392,128.0714,128.2851,43044.0
2022-12-08 13:00:00,132.08,132.22,132.0,132.22,20443.0,128.3143,128.4503,128.2365,128.4503,20443.0
2022-12-08 13:30:00,132.25,132.41,132.08,132.1,28895.0,128.4794,128.6349,128.3143,128.3337,28895.0
2022-12-08 14:00:00,132.07,132.1,131.49,131.55,32383.0,128.3045,128.3337,127.7411,127.7994,32383.0
2022-12-08 14:30:00,131.49,131.59,131.44,131.55,30890.0,127.7411,127.8382,127.6925,127.7994,30890.0
2022-12-08 15:00:00,131.55,131.72,131.43,131.59,26803.0,127.7994,127.9645,127.6828,127.8382,26803.0
2022-12-08 15:30:00,131.6,131.63,130.92,131.22,182637.0,127.8479,127.8771,127.1873,127.4788,182637.0
2022-12-09 09:30:00,131.12,131.93,131.03,131.53,52678.0,127.3816,128.1685,127.2942,127.7799,52678.0
2022-12-09 10:00:00,131.58,131.7,130.84,131.01,29610.0,127.8285,127.9451,127.1096,127.2748,29610.0
2022-12-09 10:30:00,131.01,131.15,130.73,130.86,35686.0,127.2748,127.4108,127.0028,127.129,35686.0
2022-12-09 11:00:00,130.85,130.93,130.45,130.62,29451.0,127.1193,127.197,126.7307,126.8959,29451.0
2022-12-09 11:30:00,130.61,130.66,130.25,130.48,24129.0,126.8862,126.9347,126.5364,126.7599,24129.0
2022-12-09 12:00:00,130.54,130.69,130.35,130.46,23686.0,126.8182,126.9639,126.6336,126.7404,23686.0
2022-12-09 12:30:00,130.49,130.55,130.16,130.25,17519.0,126.7696,126.8279,126.449,126.5364,17519.0
2022-12-09 13:00:00,130.28,130.28,129.78,129.8,40262.0,126.5656,126.5656,126.0798,126.0993,40262.0
2022-12-09 13:30:00,129.75,130.01,129.75,129.87,31568.0,126.0507,126.3033,126.0507,126.1673,31568.0
2022-12-09 14:00:00,129.86,129.86,129.46,129.72,31145.0,126.1576,126.1576,125.769,126.0215,31145.0
2022-12-09 14:30:00,129.68,129.97,129.68,129.86,26480.0,125.9827,126.2644,125.9827,126.1576,26480.0
2022-12-09 15:00:00,129.85,130.15,129.83,130.01,32434.0,126.1478,126.4393,126.1284,126.3033,32434.0
2022-12-09 15:30:00,130.0,130.12,129.26,129.37,156835.0,126.2936,126.4101,125.5747,125.6815,156835.0
2022-12-12 09:30:00,129.5,130.15,129.21,129.69,93774.0,125.8078,126.4393,125.5261,125.9924,93774.0
2022-12-12 10:00:00,129.75,129.89,129.35,129.58,84565.0,126.0507,126.1867,125.6621,125.8855,84565.0
2022-12-12 10:30:00,129.54,129.93,129.28,129.52,77692.0,125.8467,126.2256,125.5941,125.8273,77692.0
2022-12-12 11:00:00,129.52,129.55,128.9,129.09,99323.0,125.8273,125.8564,125.2249,125.4095,99323.0
2022-12-12 11:30:00,129.12,129.58,129.03,129.5,56111.0,125.4387,125.8855,125.3512,125.8078,56111.0
2022-12-12 12:00:00,129.53,129.73,129.39,129.43,39731.0,125.837,126.0313,125.701,125.7398,39731.0
2022-12-12 12:30:00,129.38,129.49,129.16,129.33,36362.0,125.6912,125.7981,125.4775,125.6427,36362.0
2022-12-12 13:00:00,129.38,129.55,129.27,129.43,49004.0,125.6912,125.8564,125.5844,125.7398,49004.0
2022-12-12 13:30:00,129.45,129.5,129.26,129.43,84835.0,125.7592,125.8078,125.5747,125.7398,84835.0
2022-12-12 14:00:00,129.43,129.5,129.05,129.2,46556.0,125.7398,125.8078,125.3707,125.5164,46556.0
2022-12-12 14:30:00,129.17,129.66,129.17,129.52,65893.0,125.4872,125.9633,125.4872,125.8273,65893.0
2022-12-12 15:00:00,129.52,129.97,129.43,129.95,88450.0,125.8273,126.2644,125.7398,126.245,88450.0
2022-12-12 15:30:00,129.97,130.25,129.78,129.96,363908.0,126.2644,126.5364,126.0798,126.2547,363908.0
2022-12-13 09:30:00,131.18,131.18,128.82,129.95,183653.0,127.4399,127.4399,125.1472,126.245,183653.0
2022-12-13 10:00:00,129.89,130.07,128.33,129.16,86196.0,126.1867,126.3616,124.6712,125.4775,86196.0
2022-12-13 10:30:00,129.16,129.84,129.0,129.58,87031.0,125.4775,126.1381,125.3221,125.8855,87031.0
2022-12-13 11:00:00,129.65,130.2,129.6,129.89,93883.0,125.9535,126.4879,125.905,126.1867,93883.0
2022-12-13 11:30:00,129.92,130.29,128.86,129.17,80491.0,126.2158,126.5753,125.1861,125.4872,80491.0
2022-12-13 12:00:00,129.2,129.52,128.45,128.45,94977.0,125.5164,125.8273,124.7878,124.7878,94977.0
2022-12-13 12:30:00,128.42,128.7,128.31,128.42,92916.0,124.7586,125.0306,124.6517,124.7586,92916.0
2022-12-13 13:00:00,128.44,129.23,128.42,128.98,64428.0,124.778,125.5455,124.7586,125.3026,64428.0
2022-12-13 13:30:00,129.01,129.1,128.58,128.9,56903.0,125.3318,125.4192,124.9141,125.2249,56903.0
2022-12-13 14:00:00,128.9,128.95,128.57,128.83,82028.0,125.2249,125.2735,124.9043,125.1569,82028.0
2022-12-13 14:30:00,128.83,129.11,128.63,128.79,54544.0,125.1569,125.4289,124.9626,125.1181,54544.0
2022-12-13 15:00:00,128.72,128.74,128.27,128.68,57431.0,125.0501,125.0695,124.6129,125.0112,57431.0
2022-12-13 15:30:00,128.69,129.04,128.14,128.34,331107.0,125.0209,125.3609,124.4866,124.6809,331107.0
2022-12-14 09:30:00,127.16,128.45,127.16,128.06,197653.0,123.5345,124.7878,123.5345,124.4089,197653.0
2022-12-14 10:00:00,128.0,128.67,127.99,128.3,160136.0,124.3506,125.0015,124.3409,124.642,160136.0
2022-12-14 10:30:00,128.34,128.43,128.05,128.09,49562.0,124.6809,124.7683,124.3992,124.438,49562.0
2022-12-14 11:00:00,128.1,128.32,127.9,128.32,59057.0,124.4477,124.6615,124.2534,124.6615,59057.0
2022-12-14 11:30:00,128.32,128.38,127.85,127.91,48487.0,124.6615,124.7198,124.2049,124.2632,48487.0
2022-12-14 12:00:00,127.91,128.07,127.83,128.0,75566.0,124.2632,124.4186,124.1854,124.3506,75566.0
2022-12-14 12:30:00,127.97,128.23,127.95,127.96,80452.0,124.3214,124.574,124.302,124.3117,80452.0
2022-12-14 13:00:00,127.96,128.2,127.88,128.17,113123.0,124.3117,124.5449,124.234,124.5157,113123.0
2022-12-14 13:30:00,128.21,128.25,128.02,128.06,160761.0,124.5546,124.5935,124.37,124.4089,160761.0
2022-12-14 14:00:00,128.0,128.05,126.72,127.3,111064.0,124.3506,124.3992,123.1071,123.6705,111064.0
2022-12-14 14:30:00,127.23,127.41,126.26,126.54,140073.0,123.6025,123.7774,122.6602,122.9322,140073.0
2022-12-14 15:00:00,126.57,127.59,126.5,126.57,108427.0,122.9614,123.9523,122.8934,122.9614,108427.0
2022-12-14 15:30:00,126.55,127.02,126.27,126.58,398204.0,122.9419,123.3985,122.6699,122.9711,398204.0
2022-12-15 09:30:00,125.31,126.48,124.82,125.93,218801.0,121.7373,122.8739,121.2613,122.3396,218801.0
2022-12-15 10:00:00,125.94,126.95,125.7,126.95,257761.0,122.3493,123.3305,122.1162,123.3305,257761.0
2022-12-15 10:30:00,126.96,128.15,126.72,128.08,177180.0,123.3402,124.4963,123.1071,124.4283,177180.0
2022-12-15 11:00:00,128.08,128.5,127.75,127.93,149579.0,124.4283,124.8363,124.1077,124.2826,149579.0
2022-12-15 11:30:00,127.93,128.12,127.63,127.95,80444.0,124.2826,124.4672,123.9911,124.302,80444.0
2022-12-15 12:00:00,127.94,128.08,127.34,127.77,73146.0,124.2923,124.4283,123.7094,124.1271,73146.0
2022-12-15 12:30:00,127.84,128.03,127.09,127.12,59316.0,124.1951,124.3797,123.4665,123.4957,59316.0
2022-12-15 13:00:00,127.11,127.13,126.6,126.79,40861.0,123.486,123.5054,122.9905,123.1751,40861.0
2022-12-15 13:30:00,126.79,127.09,126.76,127.09,50348.0,123.1751,123.4665,123.1459,123.4665,50348.0
2022-12-15 14:00:00,127.09,127.47,126.99,127.44,75761.0,123.4665,123.8357,123.3694,123.8066,75761.0
2022-12-15 14:30:00,127.45,128.32,127.44,128.31,135427.0,123.8163,124.6615,123.8066,124.6517,135427.0
2022-12-15 15:00:00,128.33,128.66,128.04,128.28,107261.0,124.6712,124.9918,124.3894,124.6226,107261.0
2022-12-15 15:30:00,128.31,128.44,127.49,127.77,406382.0,124.6517,124.778,123.8551,124.1271,406382.0
2022-12-16 09:30:00,127.07,127.47,126.09,126.82,401751.0,123.4471,123.8357,122.495,123.2042,401751.0
2022-12-16 10:00:00,126.79,126.91,126.06,126.14,68215.0,123.1751,123.2917,122.4659,122.5436,68215.0
2022-12-16 10:30:00,126.14,126.34,125.67,126.16,67963.0,122.5436,122.7379,122.087,122.563,67963.0
2022-12-16 11:00:00,126.16,126.51,126.1,126.36,91070.0,122.563,122.9031,122.5048,122.7573,91070.0
2022-12-16 11:30:00,126.36,126.64,125.47,125.69,49503.0,122.7573,123.0294,121.8927,122.1064,49503.0
2022-12-16 12:00:00,125.79,126.35,125.61,125.89,62051.0,122.2036,122.7476,122.0287,122.3007,62051.0
2022-12-16 12:30:00,125.78,125.94,125.45,125.45,68566.0,122.1939,122.3493,121.8733,121.8733,68566.0
2022-12-16 13:00:00,125.48,125.69,125.36,125.51,47767.0,121.9024,122.1064,121.7859,121.9316,47767.0
2022-12-16 13:30:00,125.52,125.98,125.49,125.98,44173.0,121.9413,122.3882,121.9121,122.3882,44173.0
2022-12-16 14:00:00,125.95,126.3,125.62,126.14,87694.0,122.359,122.6991,122.0384,122.5436,87694.0
2022-12-16 14:30:00,126.17,126.88,126.0,126.78,49935.0,122.5728,123.2625,122.4076,123.1654,49935.0
2022-12-16 15:00:00,126.77,127.19,126.63,127.09,71729.0,123.1557,123.5637,123.0196,123.4665,71729.0
2022-12-16 15:30:00,127.12,127.41,126.42,126.44,404678.0,123.4957,123.7774,122.8156,122.8351,404678.0
2022-12-19 09:30:00,126.55,127.76,126.46,127.56,73696.0,122.9419,124.1174,122.8545,123.9231,73696.0
2022-12-19 10:00:00,127.52,128.38,127.4,128.37,51061.0,123.8843,124.7198,123.7677,124.71,51061.0
2022-12-19 10:30:00,128.37,128.48,128.12,128.13,47828.0,124.71,124.8169,124.4672,124.4769,47828.0
2022-12-19 11:00:00,128.12,128.12,127.46,127.64,50437.0,124.4672,124.4672,123.826,124.0009,50437.0
2022-12-19 11:30:00,127.63,127.67,127.1,127.11,51991.0,123.9911,124.03,123.4762,123.486,51991.0
2022-12-19 12:00:00,127.11,127.3,126.93,126.93,53526.0,123.486,123.6705,123.3111,123.3111,53526.0
2022-12-19 12:30:00,126.94,127.14,126.75,127.05,28943.0,123.3208,123.5151,123.1362,123.4277,28943.0
2022-12-19 13:00:00,127.03,127.06,126.71,126.78,52501.0,123.4082,123.4374,123.0974,123.1654,52501.0
2022-12-19 13:30:00,126.78,126.88,126.31,126.32,51815.0,123.1654,123.2625,122.7088,122.7185,51815.0
2022-12-19 14:00:00,126.29,126.35,126.04,126.07,43200.0,122.6893,122.7476,122.4465,122.4756,43200.0
2022-12-19 14:30:00,126.07,126.12,125.62,125.9,47369.0,122.4756,122.5242,122.0384,122.3105,47369.0
2022-12-19 15:00:00,125.89,126.66,125.7,126.62,96001.0,122.3007,123.0488,122.1162,123.0099,96001.0
2022-12-19 15:30:00,126.63,127.23,126.61,127.06,241889.0,123.0196,123.6025,123.0002,123.4374,241889.0
2022-12-20 09:30:00,127.58,128.27,127.37,128.18,78670.0,123.9426,124.6129,123.7385,124.5255,78670.0
2022-12-20 10:00:00,128.17,128.97,128.17,128.88,56154.0,124.5157,125.2929,124.5157,125.2055,56154.0
2022-12-20 10:30:00,128.92,129.26,128.82,129.07,80900.0,125.2444,125.5747,125.1472,125.3901,80900.0
2022-12-20 11:00:00,129.05,129.11,128.09,128.22,75563.0,125.3707,125.4289,124.438,124.5643,75563.0
2022-12-20 11:30:00,128.23,128.45,128.08,128.44,42558.0,124.574,124.7878,124.4283,124.778,42558.0
2022-12-20 12:00:00,128.43,128.61,128.0,128.0,69982.0,124.7683,124.9432,124.3506,124.3506,69982.0
2022-12-20 12:30:00,128.01,128.25,127.92,128.03,62766.0,124.3603,124.5935,124.2729,124.3797,62766.0
2022-12-20 13:00:00,128.09,128.12,127.73,127.86,41999.0,124.438,124.4672,124.0883,124.2146,41999.0
2022-12-20 13:30:00,127.88,128.06,127.75,127.75,38015.0,124.234,124.4089,124.1077,124.1077,38015.0
2022-12-20 14:00:00,127.81,127.93,127.7,127.79,48723.0,124.166,124.2826,124.0591,124.1466,48723.0
2022-12-20 14:30:00,127.79,127.79,127.28,127.37,37268.0,124.1466,124.1466,123.6511,123.7385,37268.0
2022-12-20 15:00:00,127.35,127.5,127.14,127.45,67245.0,123.7191,123.8648,123.5151,123.8163,67245.0
2022-12-20 15:30:00,127.46,127.64,127.1,127.23,258713.0,123.826,124.0009,123.4762,123.6025,258713.0
2022-12-21 09:30:00,127.8,128.44,127.78,128.16,125727.0,124.1563,124.778,124.1369,124.506,125727.0
2022-12-21 10:00:00,128.14,129.45,128.13,129.31,112683.0,124.4866,125.7592,124.4769,125.6232,112683.0
2022-12-21 10:30:00,129.32,129.64,129.19,129.35,50785.0,125.633,125.9438,125.5067,125.6621,50785.0
2022-12-21 11:00:00,129.39,129.56,128.9,128.98,48163.0,125.701,125.8661,125.2249,125.3026,48163.0
2022-12-21 11:30:00,129.02,129.2,128.83,128.88,26037.0,125.3415,125.5164,125.1569,125.2055,26037.0
2022-12-21 12:00:00,128.89,128.91,128.51,128.7,66955.0,125.2152,125.2346,124.846,125.0306,66955.0
2022-12-21 12:30:00,128.71,128.8,128.61,128.77,37654.0,125.0403,125.1278,124.9432,125.0986,37654.0
2022-12-21 13:00:00,128.8,129.23,128.73,128.76,39053.0,125.1278,125.5455,125.0598,125.0889,39053.0
2022-12-21 13:30:00,128.78,129.05,128.69,128.96,37242.0,125.1083,125.3707,125.0209,125.2832,37242.0
2022-12-21 14:00:00,128.99,129.23,128.82,128.83,41898.0,125.3124,125.5455,125.1472,125.1569,41898.0
2022-12-21 14:30:00,128.8,129.04,128.72,128.86,49591.0,125.1278,125.3609,125.0501,125.1861,49591.0
2022-12-21 15:00:00,128.84,128.89,128.66,128.7,37305.0,125.1666,125.2152,124.9918,125.0306,37305.0
2022-12-21 15:30:00,128.69,129.17,128.59,129.12,203657.0,125.0209,125.4872,124.9238,125.4387,203657.0
2022-12-22 09:30:00,129.14,129.29,128.4,128.69,73299.0,125.4581,125.6038,124.7392,125.0209,73299.0
2022-12-22 10:00:00,128.73,128.73,127.99,128.28,69702.0,125.0598,125.0598,124.3409,124.6226,69702.0
2022-12-22 10:30:00,128.21,128.36,127.9,127.93,110686.0,124.5546,124.7003,124.2534,124.2826,110686.0
2022-12-22 11:00:00,127.95,128.12,127.56,128.11,58792.0,124.302,124.4672,123.9231,124.4575,58792.0
2022-12-22 11:30:00,128.14,128.21,127.57,127.79,76890.0,124.4866,124.5546,123.9328,124.1466,76890.0
2022-12-22 12:00:00,127.78,127.92,126.97,126.99,63978.0,124.1369,124.2729,123.35,123.3694,63978.0
2022-12-22 12:30:00,127.02,127.26,126.75,127.06,80651.0,123.3985,123.6317,123.1362,123.4374,80651.0
2022-12-22 13:00:00,127.06,127.07,126.35,126.61,66589.0,123.4374,123.4471,122.7476,123.0002,66589.0
2022-12-22 13:30:00,126.57,126.78,126.32,126.58,80244.0,122.9614,123.1654,122.7185,122.9711,80244.0
2022-12-22 14:00:00,126.61,127.09,126.4,127.08,83699.0,123.0002,123.4665,122.7962,123.4568,83699.0
2022-12-22 14:30:00,127.07,127.75,126.99,127.64,84168.0,123.4471,124.1077,123.3694,124.0009,84168.0
2022-12-22 15:00:00,127.68,128.25,127.43,128.24,88565.0,124.0397,124.5935,123.7968,124.5837,88565.0
2022-12-22 15:30:00,128.27,128.68,128.0,128.63,299596.0,124.6129,125.0112,124.3506,124.9626,299596.0
2022-12-23 09:30:00,128.68,128.94,127.66,127.82,71855.0,125.0112,125.2638,124.0203,124.1757,71855.0
2022-12-23 10:00:00,127.92,129.18,127.71,129.1,50010.0,124.2729,125.4969,124.0689,125.4192,50010.0
2022-12-23 10:30:00,129.13,129.33,128.62,128.77,104131.0,125.4484,125.6427,124.9529,125.0986,104131.0
2022-12-23 11:00:00,128.81,129.31,128.8,129.16,37762.0,125.1375,125.6232,125.1278,125.4775,37762.0
2022-12-23 11:30:00,129.16,129.58,129.16,129.31,44331.0,125.4775,125.8855,125.4775,125.6232,44331.0
2022-12-23 12:00:00,129.31,129.42,129.03,129.24,31162.0,125.6232,125.7301,125.3512,125.5552,31162.0
2022-12-23 12:30:00,129.24,129.52,129.07,129.19,37334.0,125.5552,125.8273,125.3901,125.5067,37334.0
2022-12-23 13:00:00,129.19,129.24,129.0,129.11,24655.0,125.5067,125.5552,125.3221,125.4289,24655.0
2022-12-23 13:30:00,129.13,129.28,128.86,128.96,33654.0,125.4484,125.5941,125.1861,125.2832,33654.0
2022-12-23 14:00:00,128.94,129.01,128.8,128.98,27792.0,125.2638,125.3318,125.1278,125.3026,27792.0
2022-12-23 14:30:00,128.97,129.35,128.89,129.2,27081.0,125.2929,125.6621,125.2152,125.5164,27081.0
2022-12-23 15:00:00,129.24,129.31,129.05,129.08,37356.0,125.5552,125.6232,125.3707,125.3998,37356.0
2022-12-23 15:30:00,129.07,129.45,128.93,129.44,150373.0,125.3901,125.7592,125.2541,125.7495,150373.0
2022-12-27 09:30:00,129.85,130.37,129.33,129.4,42947.0,126.1478,126.653,125.6427,125.7107,42947.0
2022-12-27 10:00:00,129.43,130.51,129.18,130.26,35326.0,125.7398,126.789,125.4969,126.5462,35326.0
2022-12-27 10:30:00,130.28,130.5,130.2,130.32,62038.0,126.5656,126.7793,126.4879,126.6044,62038.0
2022-12-27 11:00:00,130.31,130.79,130.21,130.37,36002.0,126.5947,127.061,126.4976,126.653,36002.0
2022-12-27 11:30:00,130.37,130.47,130.14,130.18,33280.0,126.653,126.7502,126.4296,126.4684,33280.0
2022-12-27 12:00:00,130.18,130.53,130.0,130.16,38431.0,126.4684,126.8085,126.2936,126.449,38431.0
2022-12-27 12:30:00,130.19,130.34,130.01,130.15,38172.0,126.4781,126.6239,126.3033,126.4393,38172.0
2022-12-27 13:00:00,130.16,130.38,130.13,130.23,40686.0,126.449,126.6627,126.4199,126.517,40686.0
2022-12-27 13:30:00,130.24,130.25,129.75,129.8,37863.0,126.5267,126.5364,126.0507,126.0993,37863.0
2022-12-27 14:00:00,129.83,129.93,129.72,129.78,41141.0,126.1284,126.2256,126.0215,126.0798,41141.0
2022-12-27 14:30:00,129.76,130.11,129.71,130.07,24657.0,126.0604,126.4004,126.0118,126.3616,24657.0
2022-12-27 15:00:00,130.12,130.4,130.0,130.37,36963.0,126.4101,126.6822,126.2936,126.653,36963.0
2022-12-27 15:30:00,130.37,130.4,129.94,130.13,165324.0,126.653,126.6822,126.2353,126.4199,165324.0
2022-12-28 09:30:00,130.79,132.03,130.79,131.2,80255.0,127.061,128.2657,127.061,127.4594,80255.0
2022-12-28 10:00:00,131.21,131.33,130.81,130.89,48858.0,127.4691,127.5856,127.0805,127.1582,48858.0
2022-12-28 10:30:00,130.88,131.1,130.62,130.73,37490.0,127.1485,127.3622,126.8959,127.0028,37490.0
2022-12-28 11:00:00,130.76,130.97,130.41,130.63,55826.0,127.0319,127.2359,126.6919,126.9056,55826.0
2022-12-28 11:30:00,130.61,130.69,130.23,130.33,27937.0,126.8862,126.9639,126.517,126.6142,27937.0
2022-12-28 12:00:00,130.32,130.35,130.02,130.2,27183.0,126.6044,126.6336,126.313,126.4879,27183.0
2022-12-28 12:30:00,130.22,130.46,130.08,130.45,27835.0,126.5073,126.7404,126.3713,126.7307,27835.0
2022-12-28 13:00:00,130.42,130.58,130.28,130.43,29335.0,126.7016,126.857,126.5656,126.7113,29335.0
2022-12-28 13:30:00,130.42,130.65,130.28,130.62,47977.0,126.7016,126.925,126.5656,126.8959,47977.0
2022-12-28 14:00:00,130.61,130.7,130.37,130.53,45854.0,126.8862,126.9736,126.653,126.8085,45854.0
2022-12-28 14:30:00,130.51,130.91,130.51,130.64,37371.0,126.789,127.1776,126.789,126.9153,37371.0
2022-12-28 15:00:00,130.65,130.65,130.14,130.25,68558.0,126.925,126.925,126.4296,126.5364,68558.0
2022-12-28 15:30:00,130.25,130.47,129.69,129.72,209269.0,126.5364,126.7502,125.9924,126.0215,209269.0
2022-12-29 09:30:00,130.2,130.67,129.73,130.18,50202.0,126.4879,126.9445,126.0313,126.4684,50202.0
2022-12-29 10:00:00,130.23,130.82,130.23,130.59,24291.0,126.517,127.0902,126.517,126.8667,24291.0
2022-12-29 10:30:00,130.62,130.76,130.19,130.69,23695.0,126.8959,127.0319,126.4781,126.9639,23695.0
2022-12-29 11:00:00,130.73,130.78,130.3,130.4,23686.0,127.0028,127.0513,126.585,126.6822,23686.0
2022-12-29 11:30:00,130.4,130.94,130.4,130.93,18849.0,126.6822,127.2068,126.6822,127.197,18849.0
2022-12-29 12:00:00,130.87,131.1,130.8,131.04,19904.0,127.1388,127.3622,127.0708,127.3039,19904.0
2022-12-29 12:30:00,131.02,131.1,130.89,131.06,22614.0,127.2845,127.3622,127.1582,127.3233,22614.0
2022-12-29 13:00:00,131.06,131.1,130.69,130.89,30142.0,127.3233,127.3622,126.9639,127.1582,30142.0
2022-12-29 13:30:00,130.92,131.02,130.72,130.84,29915.0,127.1873,127.2845,126.993,127.1096,29915.0
2022-12-29 14:00:00,130.87,130.93,130.69,130.75,24641.0,127.1388,127.197,126.9639,127.0222,24641.0
2022-12-29 14:30:00,130.72,131.04,130.67,130.85,20458.0,126.993,127.3039,126.9445,127.1193,20458.0
2022-12-29 15:00:00,130.84,130.85,130.5,130.56,36711.0,127.1096,127.1193,126.7793,126.8376,36711.0
2022-12-29 15:30:00,130.54,130.78,130.46,130.57,110703.0,126.8182,127.0513,126.7404,126.8473,110703.0
2022-12-30 09:30:00,130.04,130.94,129.84,130.04,27891.0,126.3324,127.2068,126.1381,126.3324,27891.0
2022-12-30 10:00:00,130.05,130.05,129.59,129.65,15333.0,126.3421,126.3421,125.8953,125.9535,15333.0
2022-12-30 10:30:00,129.63,129.63,129.29,129.56,25846.0,125.9341,125.9341,125.6038,125.8661,25846.0
2022-12-30 11:00:00,129.54,129.63,129.25,129.45,29310.0,125.8467,125.9341,125.5649,125.7592,29310.0
2022-12-30 11:30:00,129.35,129.42,129.11,129.36,17887.0,125.6621,125.7301,125.4289,125.6718,17887.0
2022-12-30 12:00:00,129.34,129.46,129.1,129.38,28883.0,125.6524,125.769,125.4192,125.6912,28883.0
2022-12-30 12:30:00,129.39,129.65,129.31,129.61,32788.0,125.701,125.9535,125.6232,125.9147,32788.0
2022-12-30 13:00:00,129.61,129.63,128.78,129.06,26936.0,125.9147,125.9341,125.1083,125.3804,26936.0
2022-12-30 13:30:00,129.11,129.26,128.79,128.79,37777.0,125.4289,125.5747,125.1181,125.1181,37777.0
2022-12-30 14:00:00,128.77,128.86,128.43,128.66,36337.0,125.0986,125.1861,124.7683,124.9918,36337.0
2022-12-30 14:30:00,128.64,128.86,128.63,128.83,24570.0,124.9723,125.1861,124.9626,125.1569,24570.0
2022-12-30 15:00:00,128.82,129.36,128.82,129.13,33582.0,125.1472,125.6718,125.1472,125.4484,33582.0
2022-12-30 15:30:00,129.1,129.94,129.09,129.75,145075.0,125.4192,126.2353,125.4095,126.0507,145075.0
2023-01-03 09:30:00,129.37,129.99,128.85,129.31,118975.0,125.6815,126.2839,125.1764,125.6232,118975.0
2023-01-03 10:00:00,129.33,129.81,128.92,129.51,35994.0,125.6427,126.109,125.2444,125.8175,35994.0
2023-01-03 10:30:00,129.46,129.98,129.38,129.69,68726.0,125.769,126.2741,125.6912,125.9924,68726.0
2023-01-03 11:00:00,129.71,129.86,128.92,129.26,34785.0,126.0118,126.1576,125.2444,125.5747,34785.0
2023-01-03 11:30:00,129.35,129.35,128.94,129.15,41270.0,125.6621,125.6621,125.2638,125.4678,41270.0
2023-01-03 12:00:00,129.13,129.43,129.05,129.2,33205.0,125.4484,125.7398,125.3707,125.5164,33205.0
2023-01-03 12:30:00,129.18,129.71,129.07,129.24,20985.0,125.4969,126.0118,125.3901,125.5552,20985.0
2023-01-03 13:00:00,129.22,129.51,129.18,129.47,15929.0,125.5358,125.8175,125.4969,125.7787,15929.0
2023-01-03 13:30:00,129.42,129.78,129.41,129.69,26642.0,125.7301,126.0798,125.7204,125.9924,26642.0
2023-01-03 14:00:00,129.68,129.71,129.16,129.16,24909.0,125.9827,126.0118,125.4775,125.4775,24909.0
2023-01-03 14:30:00,129.17,129.61,128.9,129.4,49808.0,125.4872,125.9147,125.2249,125.7107,49808.0
2023-01-03 15:00:00,129.4,129.55,129.2,129.46,45300.0,125.7107,125.8564,125.5164,125.769,45300.0
2023-01-03 15:30:00,129.5,130.21,129.42,130.11,159234.0,125.8078,126.4976,125.7301,126.4004,159234.0
2023-01-04 09:30:00,130.36,131.47,130.26,131.19,109350.0,126.6433,127.7217,126.5462,127.4496,109350.0
2023-01-04 10:00:00,131.14,131.62,129.95,130.45,43766.0,127.4011,127.8674,126.245,126.7307,43766.0
2023-01-04 10:30:00,130.46,130.46,129.75,130.31,55616.0,126.7404,126.7404,126.0507,126.5947,55616.0
2023-01-04 11:00:00,130.25,130.42,129.9,130.2,30611.0,126.5364,126.7016,126.1964,126.4879,30611.0
2023-01-04 11:30:00,130.23,130.94,130.23,130.88,28724.0,126.517,127.2068,126.517,127.1485,28724.0
2023-01-04 12:00:00,130.89,131.0,130.77,130.94,28951.0,127.1582,127.2651,127.0416,127.2068,28951.0
2023-01-04 12:30:00,130.96,131.1,130.79,130.83,40098.0,127.2262,127.3622,127.061,127.0999,40098.0
2023-01-04 13:00:00,130.79,131.27,130.78,131.16,41960.0,127.061,127.5274,127.0513,127.4205,41960.0
2023-01-04 13:30:00,131.21,131.39,131.08,131.38,50722.0,127.4691,127.6439,127.3428,127.6342,50722.0
2023-01-04 14:00:00,131.27,131.55,130.41,130.57,80605.0,127.5274,127.7994,126.6919,126.8473,80605.0
2023-01-04 14:30:00,130.5,130.72,130.37,130.66,60929.0,126.7793,126.993,126.653,126.9347,60929.0
2023-01-04 15:00:00,130.66,131.27,130.64,131.04,76056.0,126.9347,127.5274,126.9153,127.3039,76056.0
2023-01-04 15:30:00,131.01,131.33,130.63,131.21,210481.0,127.2748,127.5856,126.9056,127.4691,210481.0
2023-01-05 09:30:00,131.14,131.99,130.96,131.32,86665.0,127.4979,128.3243,127.3229,127.6729,86665.0
2023-01-05 10:00:00,131.27,131.86,131.08,131.22,55929.0,127.6243,128.1979,127.4396,127.5757,55929.0
2023-01-05 10:30:00,131.3,131.33,130.29,130.29,65692.0,127.6535,127.6826,126.6715,126.6715,65692.0
2023-01-05 11:00:00,130.25,130.55,130.04,130.32,43411.0,126.6326,126.9243,126.4285,126.7007,43411.0
2023-01-05 11:30:00,130.34,130.42,130.08,130.33,37297.0,126.7201,126.7979,126.4674,126.7104,37297.0
2023-01-05 12:00:00,130.31,130.89,130.31,130.8,28951.0,126.691,127.2549,126.691,127.1674,28951.0
2023-01-05 12:30:00,130.79,131.11,130.76,131.02,28944.0,127.1576,127.4688,127.1285,127.3813,28944.0
2023-01-05 13:00:00,131.0,131.23,130.65,130.99,30033.0,127.3618,127.5854,127.0215,127.3521,30033.0
2023-01-05 13:30:00,131.03,131.19,130.83,131.03,33036.0,127.391,127.5465,127.1965,127.391,33036.0
2023-01-05 14:00:00,131.03,131.46,131.03,131.24,45137.0,127.391,127.809,127.391,127.5951,45137.0
2023-01-05 14:30:00,131.25,131.88,131.25,131.69,63504.0,127.6049,128.2174,127.6049,128.0326,63504.0
2023-01-05 15:00:00,131.71,131.84,131.36,131.49,114711.0,128.0521,128.1785,127.7118,127.8382,114711.0
2023-01-05 15:30:00,131.5,131.75,131.3,131.55,202370.0,127.8479,128.091,127.6535,127.8965,202370.0
2023-01-06 09:30:00,133.13,133.63,132.67,133.34,142481.0,129.4327,129.9188,128.9854,129.6368,142481.0
2023-01-06 10:00:00,133.42,133.88,133.13,133.75,61140.0,129.7146,130.1618,129.4327,130.0354,61140.0
2023-01-06 10:30:00,133.8,134.15,133.58,133.97,122026.0,130.084,130.4243,129.8702,130.2493,122026.0
2023-01-06 11:00:00,133.94,134.27,133.87,133.94,94205.0,130.2202,130.541,130.1521,130.2202,94205.0
2023-01-06 11:30:00,133.98,134.02,133.66,133.78,58042.0,130.259,130.2979,129.9479,130.0646,58042.0
2023-01-06 12:00:00,133.74,134.04,133.36,133.42,56968.0,130.0257,130.3174,129.6563,129.7146,56968.0
2023-01-06 12:30:00,133.45,133.57,133.14,133.23,53949.0,129.7438,129.8604,129.4424,129.5299,53949.0
2023-01-06 13:00:00,133.24,133.45,132.98,133.44,44803.0,129.5396,129.7438,129.2868,129.734,44803.0
2023-01-06 13:30:00,133.46,133.63,133.39,133.59,40229.0,129.7535,129.9188,129.6854,129.8799,40229.0
2023-01-06 14:00:00,133.69,134.14,133.57,134.11,57129.0,129.9771,130.4146,129.8604,130.3854,57129.0
2023-01-06 14:30:00,134.12,134.49,134.1,134.35,57677.0,130.3952,130.7549,130.3757,130.6188,57677.0
2023-01-06 15:00:00,134.38,134.69,134.37,134.51,86531.0,130.6479,130.9493,130.6382,130.7743,86531.0
2023-01-06 15:30:00,134.5,134.84,134.49,134.61,235503.0,130.7646,131.0952,130.7549,130.8716,235503.0
2023-01-09 09:30:00,134.99,134.99,133.47,134.58,86741.0,131.241,131.241,129.7632,130.8424,86741.0
2023-01-09 10:00:00,134.61,135.0,134.26,134.36,71538.0,130.8716,131.2507,130.5313,130.6285,71538.0
2023-01-09 10:30:00,134.3,135.04,134.24,134.92,70110.0,130.5702,131.2896,130.5118,131.1729,70110.0
2023-01-09 11:00:00,134.94,135.29,134.68,135.25,71525.0,131.1924,131.5327,130.9396,131.4938,71525.0
2023-01-09 11:30:00,135.25,135.45,135.03,135.42,62198.0,131.4938,131.6882,131.2799,131.6591,62198.0
2023-01-09 12:00:00,135.42,135.42,134.9,135.06,59444.0,131.6591,131.6591,131.1535,131.3091,59444.0
2023-01-09 12:30:00,135.07,135.08,134.24,134.43,69791.0,131.3188,131.3285,130.5118,130.6966,69791.0
2023-01-09 13:00:00,134.4,134.42,133.64,133.78,54262.0,130.6674,130.6868,129.9285,130.0646,54262.0
2023-01-09 13:30:00,133.77,133.9,133.44,133.79,27009.0,130.0549,130.1813,129.734,130.0743,27009.0
2023-01-09 14:00:00,133.84,133.97,133.37,133.54,32501.0,130.1229,130.2493,129.666,129.8313,32501.0
2023-01-09 14:30:00,133.47,133.57,132.78,132.8,46432.0,129.7632,129.8604,129.0924,129.1118,46432.0
2023-01-09 15:00:00,132.78,132.85,132.26,132.28,107029.0,129.0924,129.1604,128.5868,128.6063,107029.0
2023-01-09 15:30:00,132.27,132.39,131.96,132.01,272039.0,128.5965,128.7132,128.2951,128.3438,272039.0
2023-01-10 09:30:00,131.78,132.27,131.6,131.96,91173.0,128.1201,128.5965,127.9451,128.2951,91173.0
2023-01-10 10:00:00,131.95,132.84,131.92,132.47,41290.0,128.2854,129.1507,128.2563,128.791,41290.0
2023-01-10 10:30:00,132.48,132.96,132.2,132.86,67713.0,128.8007,129.2674,128.5285,129.1702,67713.0
2023-01-10 11:00:00,132.9,133.09,132.61,132.66,116088.0,129.209,129.3938,128.9271,128.9757,116088.0
2023-01-10 11:30:00,132.71,132.87,132.54,132.74,38084.0,129.0243,129.1799,128.859,129.0535,38084.0
2023-01-10 12:00:00,132.74,132.77,132.36,132.76,27548.0,129.0535,129.0827,128.684,129.0729,27548.0
2023-01-10 12:30:00,132.8,132.94,132.68,132.8,18886.0,129.1118,129.2479,128.9952,129.1118,18886.0
2023-01-10 13:00:00,132.84,132.96,132.6,132.67,40284.0,129.1507,129.2674,128.9174,128.9854,40284.0
2023-01-10 13:30:00,132.67,132.93,132.67,132.87,20982.0,128.9854,129.2382,128.9854,129.1799,20982.0
2023-01-10 14:00:00,132.89,132.98,132.61,132.7,21976.0,129.1993,129.2868,128.9271,129.0146,21976.0
2023-01-10 14:30:00,132.78,132.85,132.44,132.45,18355.0,129.0924,129.1604,128.7618,128.7715,18355.0
2023-01-10 15:00:00,132.46,132.77,132.28,132.62,35714.0,128.7813,129.0827,128.6063,128.9368,35714.0
2023-01-10 15:30:00,132.61,133.03,132.52,133.03,131845.0,128.9271,129.3354,128.8396,129.3354,131845.0
2023-01-11 09:30:00,133.0,133.4,132.38,132.63,89689.0,129.3063,129.6952,128.7035,128.9465,89689.0
2023-01-11 10:00:00,132.66,132.99,132.22,132.52,109644.0,128.9757,129.2965,128.5479,128.8396,109644.0
2023-01-11 10:30:00,132.51,132.56,131.78,131.92,78014.0,128.8299,128.8785,128.1201,128.2563,78014.0
2023-01-11 11:00:00,131.96,132.02,131.56,131.81,76297.0,128.2951,128.3535,127.9063,128.1493,76297.0
2023-01-11 11:30:00,131.78,131.98,131.39,131.92,61620.0,128.1201,128.3146,127.741,128.2563,61620.0
2023-01-11 12:00:00,131.95,132.23,131.89,132.09,61082.0,128.2854,128.5577,128.2271,128.4215,61082.0
2023-01-11 12:30:00,132.09,132.09,131.7,131.74,42594.0,128.4215,128.4215,128.0424,128.0813,42594.0
2023-01-11 13:00:00,131.71,132.08,131.68,131.97,63243.0,128.0521,128.4118,128.0229,128.3049,63243.0
2023-01-11 13:30:00,131.97,132.2,131.88,132.18,36351.0,128.3049,128.5285,128.2174,128.509,36351.0
2023-01-11 14:00:00,132.2,132.63,132.1,132.51,40077.0,128.5285,128.9465,128.4313,128.8299,40077.0
2023-01-11 14:30:00,132.53,132.57,132.17,132.2,44914.0,128.8493,128.8882,128.4993,128.5285,44914.0
2023-01-11 15:00:00,132.19,132.37,132.07,132.08,56325.0,128.5188,128.6938,128.4021,128.4118,56325.0
2023-01-11 15:30:00,132.08,132.34,131.89,132.25,262316.0,128.4118,128.6646,128.2271,128.5771,262316.0
2023-01-12 09:30:00,132.01,132.35,131.21,131.95,53060.0,128.3438,128.6743,127.566,128.2854,53060.0
2023-01-12 10:00:00,131.94,132.72,131.8,132.61,68465.0,128.2757,129.034,128.1396,128.9271,68465.0
2023-01-12 10:30:00,132.57,133.58,132.52,133.37,70717.0,128.8882,129.8702,128.8396,129.666,70717.0
2023-01-12 11:00:00,133.4,133.86,132.98,133.86,53750.0,129.6952,130.1424,129.2868,130.1424,53750.0
2023-01-12 11:30:00,133.81,133.81,133.2,133.62,40338.0,130.0938,130.0938,129.5007,129.909,40338.0
2023-01-12 12:00:00,133.57,134.14,133.48,134.09,46130.0,129.8604,130.4146,129.7729,130.366,46130.0
2023-01-12 12:30:00,134.08,134.09,133.56,133.62,33524.0,130.3563,130.366,129.8507,129.909,33524.0
2023-01-12 13:00:00,133.6,134.02,133.49,133.6,62094.0,129.8896,130.2979,129.7827,129.8896,62094.0
2023-01-12 13:30:00,133.58,133.93,133.5,133.85,54080.0,129.8702,130.2104,129.7924,130.1327,54080.0
2023-01-12 14:00:00,133.86,134.02,133.24,133.41,162504.0,130.1424,130.2979,129.5396,129.7049,162504.0
2023-01-12 14:30:00,133.4,133.4,132.76,132.99,41646.0,129.6952,129.6952,129.0729,129.2965,41646.0
2023-01-12 15:00:00,132.99,133.1,132.5,132.54,60601.0,129.2965,129.4035,128.8202,128.859,60601.0
2023-01-12 15:30:00,132.56,133.01,132.37,132.94,215240.0,128.8785,129.316,128.6938,129.2479,215240.0
2023-01-13 09:30:00,132.8,133.42,132.18,133.42,69419.0,129.1118,129.7146,128.509,129.7146,69419.0
2023-01-13 10:00:00,133.17,134.14,133.12,134.13,70578.0,129.4715,130.4146,129.4229,130.4049,70578.0
2023-01-13 10:30:00,134.12,134.18,133.48,133.62,63708.0,130.3952,130.4535,129.7729,129.909,63708.0
2023-01-13 11:00:00,133.61,133.72,133.29,133.66,36212.0,129.8993,130.0063,129.5882,129.9479,36212.0
2023-01-13 11:30:00,133.63,133.8,133.37,133.47,51723.0,129.9188,130.084,129.666,129.7632,51723.0
2023-01-13 12:00:00,133.44,133.51,133.24,133.36,23428.0,129.734,129.8021,129.5396,129.6563,23428.0
2023-01-13 12:30:00,133.38,133.5,133.29,133.4,25173.0,129.6757,129.7924,129.5882,129.6952,25173.0
2023-01-13 13:00:00,133.42,133.45,133.1,133.19,22625.0,129.7146,129.7438,129.4035,129.491,22625.0
2023-01-13 13:30:00,133.2,133.51,133.02,133.5,24740.0,129.5007,129.8021,129.3257,129.7924,24740.0
2023-01-13 14:00:00,133.5,133.65,133.35,133.52,27730.0,129.7924,129.9382,129.6465,129.8118,27730.0
2023-01-13 14:30:00,133.54,133.75,133.46,133.65,43282.0,129.8313,130.0354,129.7535,129.9382,43282.0
2023-01-13 15:00:00,133.66,133.84,133.49,133.53,57681.0,129.9479,130.1229,129.7827,129.8215,57681.0
2023-01-13 15:30:00,133.52,133.94,133.39,133.6,239114.0,129.8118,130.2202,129.6854,129.8896,239114.0
2023-01-17 09:30:00,134.0,134.33,132.41,132.61,139011.0,130.2785,130.5993,128.7327,128.9271,139011.0
2023-01-17 10:00:00,132.66,133.29,132.4,133.05,78390.0,128.9757,129.5882,128.7229,129.3549,78390.0
2023-01-17 10:30:00,133.07,133.1,132.35,132.66,63911.0,129.3743,129.4035,128.6743,128.9757,63911.0
2023-01-17 11:00:00,132.74,132.9,132.28,132.5,44113.0,129.0535,129.209,128.6063,128.8202,44113.0
2023-01-17 11:30:00,132.49,132.64,131.91,132.39,77998.0,128.8104,128.9563,128.2465,128.7132,77998.0
2023-01-17 12:00:00,132.45,132.46,131.9,131.96,54438.0,128.7715,128.7813,128.2368,128.2951,54438.0
2023-01-17 12:30:00,131.98,132.16,131.83,131.98,39024.0,128.3146,128.4896,128.1688,128.3146,39024.0
2023-01-17 13:00:00,131.99,132.32,131.79,131.79,37154.0,128.3243,128.6452,128.1299,128.1299,37154.0
2023-01-17 13:30:00,131.79,132.08,131.64,131.83,48285.0,128.1299,128.4118,127.984,128.1688,48285.0
2023-01-17 14:00:00,131.83,131.91,131.25,131.32,46707.0,128.1688,128.2465,127.6049,127.6729,46707.0
2023-01-17 14:30:00,131.32,131.91,131.32,131.56,68157.0,127.6729,128.2465,127.6729,127.9063,68157.0
2023-01-17 15:00:00,131.57,131.69,131.22,131.31,79312.0,127.916,128.0326,127.5757,127.6632,79312.0
2023-01-17 15:30:00,131.29,131.39,130.55,130.66,320443.0,127.6438,127.741,126.9243,127.0313,320443.0
2023-01-18 09:30:00,129.91,130.75,129.81,130.75,72627.0,126.3021,127.1188,126.2049,127.1188,72627.0
2023-01-18 10:00:00,130.73,130.77,130.14,130.33,57353.0,127.0993,127.1382,126.5257,126.7104,57353.0
2023-01-18 10:30:00,130.34,130.76,130.1,130.44,67969.0,126.7201,127.1285,126.4868,126.8174,67969.0
2023-01-18 11:00:00,130.42,130.56,129.44,129.75,97825.0,126.7979,126.934,125.8451,126.1465,97825.0
2023-01-18 11:30:00,129.74,129.9,129.47,129.57,51157.0,126.1368,126.2924,125.8743,125.9715,51157.0
2023-01-18 12:00:00,129.58,129.77,129.27,129.74,78543.0,125.9812,126.166,125.6799,126.1368,78543.0
2023-01-18 12:30:00,129.75,129.76,128.87,129.07,41409.0,126.1465,126.1562,125.291,125.4854,41409.0
2023-01-18 13:00:00,129.12,129.18,128.68,129.18,50567.0,125.534,125.5924,125.1062,125.5924,50567.0
2023-01-18 13:30:00,129.16,129.53,129.16,129.29,43549.0,125.5729,125.9326,125.5729,125.6993,43549.0
2023-01-18 14:00:00,129.33,129.43,129.06,129.08,59995.0,125.7382,125.8354,125.4757,125.4951,59995.0
2023-01-18 14:30:00,129.1,129.22,128.83,128.92,50952.0,125.5146,125.6312,125.2521,125.3396,50952.0
2023-01-18 15:00:00,128.92,129.06,128.57,128.79,53036.0,125.3396,125.4757,124.9993,125.2132,53036.0
2023-01-18 15:30:00,128.77,128.81,128.02,128.26,230161.0,125.1937,125.2326,124.4646,124.6979,230161.0
2023-01-19 09:30:00,127.99,128.2,125.82,126.64,331332.0,124.4354,124.6396,122.3257,123.1229,331332.0
2023-01-19 10:00:00,126.64,126.64,125.67,126.62,74668.0,123.1229,123.1229,122.1798,123.1035,74668.0
2023-01-19 10:30:00,126.61,126.67,126.0,126.44,61857.0,123.0937,123.1521,122.5007,122.9285,61857.0
2023-01-19 11:00:00,126.4,126.57,125.97,126.23,45270.0,122.8896,123.0548,122.4715,122.7243,45270.0
2023-01-19 11:30:00,126.23,126.35,125.61,125.77,59971.0,122.7243,122.841,122.1215,122.2771,59971.0
2023-01-19 12:00:00,125.79,126.44,125.79,126.0,78091.0,122.2965,122.9285,122.2965,122.5007,78091.0
2023-01-19 12:30:00,126.01,126.04,125.31,125.66,52786.0,122.5104,122.5396,121.8298,122.1701,52786.0
2023-01-19 13:00:00,125.71,126.41,125.61,126.36,68828.0,122.2187,122.8993,122.1215,122.8507,68828.0
2023-01-19 13:30:00,126.39,126.58,126.27,126.28,53311.0,122.8798,123.0646,122.7632,122.7729,53311.0
2023-01-19 14:00:00,126.27,126.65,126.1,126.58,57541.0,122.7632,123.1326,122.5979,123.0646,57541.0
2023-01-19 14:30:00,126.55,126.71,126.19,126.32,85939.0,123.0354,123.191,122.6854,122.8118,85939.0
2023-01-19 15:00:00,126.32,126.41,125.94,126.12,63231.0,122.8118,122.8993,122.4423,122.6173,63231.0
2023-01-19 15:30:00,126.14,126.32,125.88,125.94,186878.0,122.6368,122.8118,122.384,122.4423,186878.0
2023-01-20 09:30:00,126.54,126.88,125.81,126.08,315982.0,123.0257,123.3562,122.316,122.5785,315982.0
2023-01-20 10:00:00,126.11,126.83,126.02,126.79,101223.0,122.6076,123.3076,122.5201,123.2687,101223.0
2023-01-20 10:30:00,126.82,127.23,126.49,127.21,47989.0,123.2979,123.6965,122.9771,123.6771,47989.0
2023-01-20 11:00:00,127.24,127.77,127.24,127.69,78403.0,123.7062,124.2215,123.7062,124.1437,78403.0
2023-01-20 11:30:00,127.66,127.69,127.37,127.42,57697.0,124.1146,124.1437,123.8326,123.8812,57697.0
2023-01-20 12:00:00,127.48,127.68,127.27,127.28,70017.0,123.9396,124.134,123.7354,123.7451,70017.0
2023-01-20 12:30:00,127.27,127.35,126.83,126.85,74259.0,123.7354,123.8132,123.3076,123.3271,74259.0
2023-01-20 13:00:00,126.88,127.19,126.8,127.08,47794.0,123.3562,123.6576,123.2785,123.5507,47794.0
2023-01-20 13:30:00,127.08,127.74,127.07,127.74,82032.0,123.5507,124.1923,123.541,124.1923,82032.0
2023-01-20 14:00:00,127.74,127.98,127.64,127.76,58938.0,124.1923,124.4257,124.0951,124.2118,58938.0
2023-01-20 14:30:00,127.76,127.91,127.56,127.86,60869.0,124.2118,124.3576,124.0173,124.309,60869.0
2023-01-20 15:00:00,127.88,128.3,127.78,127.87,124301.0,124.3285,124.7368,124.2312,124.3187,124301.0
2023-01-20 15:30:00,127.88,127.96,127.47,127.58,462793.0,124.3285,124.4062,123.9298,124.0368,462793.0
2023-01-23 09:30:00,127.57,127.63,126.72,127.32,118830.0,124.0271,124.0854,123.2007,123.784,118830.0
2023-01-23 10:00:00,127.33,127.62,127.03,127.29,110811.0,123.7937,124.0757,123.5021,123.7548,110811.0
2023-01-23 10:30:00,127.31,127.38,127.11,127.22,133325.0,123.7743,123.8423,123.5798,123.6868,133325.0
2023-01-23 11:00:00,127.21,127.67,127.19,127.52,203099.0,123.6771,124.1243,123.6576,123.9785,203099.0
2023-01-23 11:30:00,127.54,127.69,127.36,127.51,135576.0,123.9979,124.1437,123.8229,123.9687,135576.0
2023-01-23 12:00:00,127.5,127.5,126.73,127.03,65922.0,123.959,123.959,123.2104,123.5021,65922.0
2023-01-23 12:30:00,127.05,127.38,126.8,127.15,55321.0,123.5215,123.8423,123.2785,123.6187,55321.0
2023-01-23 13:00:00,127.17,127.47,127.16,127.4,50267.0,123.6382,123.9298,123.6285,123.8618,50267.0
2023-01-23 13:30:00,127.39,128.09,127.36,127.92,53584.0,123.8521,124.5326,123.8229,124.3674,53584.0
2023-01-23 14:00:00,127.88,127.94,127.32,127.36,50106.0,124.3285,124.3868,123.784,123.8229,50106.0
2023-01-23 14:30:00,127.35,127.47,126.81,126.94,176314.0,123.8132,123.9298,123.2882,123.4146,176314.0
2023-01-23 15:00:00,126.94,127.31,126.89,126.92,198007.0,123.4146,123.7743,123.366,123.3951,198007.0
2023-01-23 15:30:00,126.92,127.51,126.9,127.08,383831.0,123.3951,123.9687,123.3757,123.5507,383831.0
2023-01-24 09:30:00,127.55,128.26,126.59,126.95,89488.0,124.0076,124.6979,123.0743,123.4243,89488.0
2023-01-24 10:00:00,126.95,127.3,126.61,127.1,121543.0,123.4243,123.7646,123.0937,123.5701,121543.0
2023-01-24 10:30:00,127.1,127.68,127.04,127.44,94151.0,123.5701,124.134,123.5118,123.9007,94151.0
2023-01-24 11:00:00,127.47,127.8,127.44,127.74,65669.0,123.9298,124.2507,123.9007,124.1923,65669.0
2023-01-24 11:30:00,127.73,128.12,127.4,128.12,110643.0,124.1826,124.5618,123.8618,124.5618,110643.0
2023-01-24 12:00:00,128.1,128.7,127.9,128.69,76149.0,124.5424,125.1257,124.3479,125.116,76149.0
2023-01-24 12:30:00,128.66,128.7,128.29,128.39,58728.0,125.0868,125.1257,124.7271,124.8243,58728.0
2023-01-24 13:00:00,128.37,128.74,128.33,128.62,55817.0,124.8049,125.1646,124.766,125.0479,55817.0
2023-01-24 13:30:00,128.6,128.77,128.39,128.67,91705.0,125.0285,125.1937,124.8243,125.0965,91705.0
2023-01-24 14:00:00,128.66,129.2,128.5,129.11,86465.0,125.0868,125.6118,124.9312,125.5243,86465.0
2023-01-24 14:30:00,129.14,129.52,129.13,129.4,107604.0,125.5535,125.9229,125.5437,125.8062,107604.0
2023-01-24 15:00:00,129.42,129.53,129.25,129.38,83855.0,125.8257,125.9326,125.6604,125.7868,83855.0
2023-01-24 15:30:00,129.38,129.44,129.08,129.18,354570.0,125.7868,125.8451,125.4951,125.5924,354570.0
2023-01-25 09:30:00,128.5,133.08,128.5,131.99,241820.0,124.9312,129.384,124.9312,128.3243,241820.0
2023-01-25 10:00:00,131.9,134.28,131.89,133.67,143800.0,128.2368,130.5507,128.2271,129.9577,143800.0
2023-01-25 10:30:00,133.67,133.69,132.11,133.13,107069.0,129.9577,129.9771,128.441,129.4327,107069.0
2023-01-25 11:00:00,133.11,134.22,133.04,134.22,87831.0,129.4132,130.4924,129.3452,130.4924,87831.0
2023-01-25 11:30:00,134.21,135.34,134.02,135.15,107227.0,130.4827,131.5813,130.2979,131.3966,107227.0
2023-01-25 12:00:00,135.18,135.3,134.27,135.03,101927.0,131.4257,131.5424,130.541,131.2799,101927.0
2023-01-25 12:30:00,135.06,135.48,134.99,135.14,90302.0,131.3091,131.7174,131.241,131.3868,90302.0
2023-01-25 13:00:00,135.13,135.3,134.42,134.65,76668.0,131.3771,131.5424,130.6868,130.9104,76668.0
2023-01-25 13:30:00,134.67,134.8,133.69,134.1,130534.0,130.9299,131.0563,129.9771,130.3757,130534.0
2023-01-25 14:00:00,134.1,134.78,133.98,134.58,111736.0,130.3757,131.0368,130.259,130.8424,111736.0
2023-01-25 14:30:00,134.6,135.18,134.47,135.04,78751.0,130.8618,131.4257,130.7354,131.2896,78751.0
2023-01-25 15:00:00,135.04,135.22,134.89,135.12,102245.0,131.2896,131.4646,131.1438,131.3674,102245.0
2023-01-25 15:30:00,135.12,135.5,134.87,135.5,412771.0,131.3674,131.7368,131.1243,131.7368,412771.0
2023-01-26 09:30:00,135.87,136.37,134.79,134.96,209578.0,132.0966,132.5827,131.0466,131.2118,209578.0
2023-01-26 10:00:00,135.19,135.29,134.43,135.18,144208.0,131.4354,131.5327,130.6966,131.4257,144208.0
2023-01-26 10:30:00,135.21,135.57,134.65,134.69,101020.0,131.4549,131.8049,130.9104,130.9493,101020.0
2023-01-26 11:00:00,134.73,135.21,134.65,135.15,70858.0,130.9882,131.4549,130.9104,131.3966,70858.0
2023-01-26 11:30:00,135.15,135.29,134.33,134.83,283475.0,131.3966,131.5327,130.5993,131.0854,283475.0
2023-01-26 12:00:00,134.87,135.25,134.81,135.11,157953.0,131.1243,131.4938,131.066,131.3577,157953.0
2023-01-26 12:30:00,135.08,135.47,134.81,134.94,89748.0,131.3285,131.7077,131.066,131.1924,89748.0
2023-01-26 13:00:00,135.04,135.31,134.94,134.95,63150.0,131.2896,131.5521,131.1924,131.2021,63150.0
2023-01-26 13:30:00,134.96,135.38,134.92,135.11,86759.0,131.2118,131.6202,131.1729,131.3577,86759.0
2023-01-26 14:00:00,135.11,135.72,134.94,134.99,70579.0,131.3577,131.9507,131.1924,131.241,70579.0
2023-01-26 14:30:00,134.98,135.2,134.93,135.18,52529.0,131.2313,131.4452,131.1827,131.4257,52529.0
2023-01-26 15:00:00,135.23,135.51,134.74,134.74,99110.0,131.4743,131.7466,130.9979,130.9979,99110.0
2023-01-26 15:30:00,134.74,134.98,134.48,134.92,259848.0,130.9979,131.2313,130.7452,131.1729,259848.0
2023-01-27 09:30:00,134.94,134.94,134.07,134.3,139709.0,131.1924,131.1924,130.3466,130.5702,139709.0
2023-01-27 10:00:00,134.44,135.21,134.19,135.14,179172.0,130.7063,131.4549,130.4632,131.3868,179172.0
2023-01-27 10:30:00,135.12,135.17,134.55,134.84,160161.0,131.3674,131.416,130.8132,131.0952,160161.0
2023-01-27 11:00:00,134.84,134.9,134.42,134.63,114854.0,131.0952,131.1535,130.6868,130.891,114854.0
2023-01-27 11:30:00,134.63,135.27,134.61,134.86,53983.0,130.891,131.5132,130.8716,131.1146,53983.0
2023-01-27 12:00:00,134.89,135.17,134.69,134.79,69023.0,131.1438,131.416,130.9493,131.0466,69023.0
2023-01-27 12:30:00,134.75,135.1,134.61,135.1,66012.0,131.0077,131.3479,130.8716,131.3479,66012.0
2023-01-27 13:00:00,135.11,135.18,134.65,134.91,37452.0,131.3577,131.4257,130.9104,131.1632,37452.0
2023-01-27 13:30:00,134.91,135.29,134.82,135.19,48524.0,131.1632,131.5327,131.0757,131.4354,48524.0
2023-01-27 14:00:00,135.19,135.48,135.06,135.24,51044.0,131.4354,131.7174,131.3091,131.4841,51044.0
2023-01-27 14:30:00,135.23,135.6,135.09,135.59,38080.0,131.4743,131.8341,131.3382,131.8243,38080.0
2023-01-27 15:00:00,135.62,135.64,135.05,135.19,63324.0,131.8535,131.8729,131.2993,131.4354,63324.0
2023-01-27 15:30:00,135.18,135.34,134.94,135.09,298233.0,131.4257,131.5813,131.1924,131.3382,298233.0
2023-01-30 09:30:00,135.4,135.82,135.01,135.31,113375.0,131.6396,132.0479,131.2604,131.5521,113375.0
2023-01-30 10:00:00,135.28,135.74,135.12,135.66,97145.0,131.5229,131.9702,131.3674,131.8924,97145.0
2023-01-30 10:30:00,135.69,136.09,135.63,135.93,197880.0,131.9216,132.3104,131.8632,132.1549,197880.0
2023-01-30 11:00:00,135.96,136.08,135.37,135.53,149222.0,132.1841,132.3007,131.6104,131.766,149222.0
2023-01-30 11:30:00,135.52,135.54,134.83,135.09,131231.0,131.7563,131.7757,131.0854,131.3382,131231.0
2023-01-30 12:00:00,135.12,135.5,134.99,135.37,93245.0,131.3674,131.7368,131.241,131.6104,93245.0
2023-01-30 12:30:00,135.34,135.34,134.65,134.8,101912.0,131.5813,131.5813,130.9104,131.0563,101912.0
2023-01-30 13:00:00,134.76,135.12,134.54,135.06,57021.0,131.0174,131.3674,130.8035,131.3091,57021.0
2023-01-30 13:30:00,135.05,135.16,134.87,135.0,59948.0,131.2993,131.4063,131.1243,131.2507,59948.0
2023-01-30 14:00:00,135.03,135.09,134.82,134.96,147410.0,131.2799,131.3382,131.0757,131.2118,147410.0
2023-01-30 14:30:00,134.96,135.1,134.76,135.03,73529.0,131.2118,131.3479,131.0174,131.2799,73529.0
2023-01-30 15:00:00,135.04,135.44,134.92,135.16,110718.0,131.2896,131.6785,131.1729,131.4063,110718.0
2023-01-30 15:30:00,135.16,135.54,135.11,135.45,334603.0,131.4063,131.7757,131.3577,131.6882,334603.0
2023-01-31 09:30:00,135.73,136.04,135.1,135.6,205817.0,131.9604,132.2618,131.3479,131.8341,205817.0
2023-01-31 10:00:00,135.63,136.25,135.63,136.15,102312.0,131.8632,132.466,131.8632,132.3688,102312.0
2023-01-31 10:30:00,136.16,136.16,135.13,135.39,93956.0,132.3785,132.3785,131.3771,131.6299,93956.0
2023-01-31 11:00:00,135.4,135.71,135.11,135.27,107473.0,131.6396,131.941,131.3577,131.5132,107473.0
2023-01-31 11:30:00,135.28,135.56,135.23,135.5,40802.0,131.5229,131.7952,131.4743,131.7368,40802.0
2023-01-31 12:00:00,135.55,135.85,135.39,135.77,73924.0,131.7854,132.0771,131.6299,131.9993,73924.0
2023-01-31 12:30:00,135.74,135.85,135.52,135.58,54502.0,131.9702,132.0771,131.7563,131.8146,54502.0
2023-01-31 13:00:00,135.6,135.79,135.44,135.73,39612.0,131.8341,132.0188,131.6785,131.9604,39612.0
2023-01-31 13:30:00,135.73,135.94,135.68,135.74,71671.0,131.9604,132.1646,131.9118,131.9702,71671.0
2023-01-31 14:00:00,135.74,135.95,135.34,135.45,71663.0,131.9702,132.1743,131.5813,131.6882,71663.0
2023-01-31 14:30:00,135.47,135.68,135.43,135.5,95609.0,131.7077,131.9118,131.6688,131.7368,95609.0
2023-01-31 15:00:00,135.5,135.57,135.24,135.27,70060.0,131.7368,131.8049,131.4841,131.5132,70060.0
2023-01-31 15:30:00,135.29,136.35,135.27,136.35,328452.0,131.5327,132.5632,131.5132,132.5632,328452.0
2023-02-01 09:30:00,135.47,137.17,135.35,136.94,255931.0,131.7077,133.3605,131.591,133.1368,255931.0
2023-02-01 10:00:00,136.92,137.37,136.13,136.3,119054.0,133.1174,133.5549,132.3493,132.5146,119054.0
2023-02-01 10:30:00,136.26,136.86,136.02,136.83,115392.0,132.4757,133.0591,132.2424,133.0299,115392.0
2023-02-01 11:00:00,136.83,137.59,136.67,137.59,101198.0,133.0299,133.7688,132.8743,133.7688,101198.0
2023-02-01 11:30:00,137.6,137.69,137.1,137.48,89534.0,133.7785,133.866,133.2924,133.6618,89534.0
2023-02-01 12:00:00,137.46,137.98,137.46,137.73,180700.0,133.6424,134.148,133.6424,133.9049,180700.0
2023-02-01 12:30:00,137.74,137.82,137.38,137.69,77228.0,133.9146,133.9924,133.5646,133.866,77228.0
2023-02-01 13:00:00,137.68,137.92,137.48,137.63,54518.0,133.8563,134.0896,133.6618,133.8077,54518.0
2023-02-01 13:30:00,137.63,138.0,137.61,137.9,59678.0,133.8077,134.1674,133.7882,134.0702,59678.0
2023-02-01 14:00:00,137.8,137.88,137.27,137.58,128393.0,133.973,134.0507,133.4577,133.7591,128393.0
2023-02-01 14:30:00,137.62,138.66,137.15,138.23,211731.0,133.798,134.8091,133.341,134.391,211731.0
2023-02-01 15:00:00,138.26,138.78,138.1,138.55,198755.0,134.4202,134.9257,134.2646,134.7021,198755.0
2023-02-01 15:30:00,138.58,139.18,137.69,137.98,343441.0,134.7313,135.3146,133.866,134.148,343441.0
2023-02-02 09:30:00,137.58,137.58,132.96,134.18,343095.0,133.7591,133.7591,129.2674,130.4535,343095.0
2023-02-02 10:00:00,134.18,134.85,132.61,133.31,306875.0,130.4535,131.1049,128.9271,129.6077,306875.0
2023-02-02 10:30:00,133.34,133.38,131.52,132.79,404417.0,129.6368,129.6757,127.8674,129.1021,404417.0
2023-02-02 11:00:00,132.77,133.23,132.16,132.63,172951.0,129.0827,129.5299,128.4896,128.9465,172951.0
2023-02-02 11:30:00,132.63,133.97,132.63,133.76,118577.0,128.9465,130.2493,128.9465,130.0452,118577.0
2023-02-02 12:00:00,133.69,134.43,133.49,134.11,121716.0,129.9771,130.6966,129.7827,130.3854,121716.0
2023-02-02 12:30:00,134.05,134.38,133.56,133.89,72456.0,130.3271,130.6479,129.8507,130.1715,72456.0
2023-02-02 13:00:00,133.91,134.15,133.78,133.96,49195.0,130.191,130.4243,130.0646,130.2396,49195.0
2023-02-02 13:30:00,133.94,134.34,133.94,134.22,91479.0,130.2202,130.6091,130.2202,130.4924,91479.0
2023-02-02 14:00:00,134.22,134.39,134.0,134.21,173577.0,130.4924,130.6577,130.2785,130.4827,173577.0
2023-02-02 14:30:00,134.21,134.34,133.64,134.29,106444.0,130.4827,130.6091,129.9285,130.5604,106444.0
2023-02-02 15:00:00,134.28,134.77,134.23,134.52,84409.0,130.5507,131.0271,130.5021,130.7841,84409.0
2023-02-02 15:30:00,134.5,135.17,134.47,134.95,321415.0,130.7646,131.416,130.7354,131.2021,321415.0
2023-02-03 09:30:00,135.41,136.34,134.78,134.9,112356.0,131.6493,132.5535,131.0368,131.1535,112356.0
2023-02-03 10:00:00,134.83,135.74,134.64,135.56,65434.0,131.0854,131.9702,130.9007,131.7952,65434.0
2023-02-03 10:30:00,135.52,136.24,135.37,135.95,96203.0,131.7563,132.4563,131.6104,132.1743,96203.0
2023-02-03 11:00:00,135.94,136.7,135.94,136.5,88125.0,132.1646,132.9035,132.1646,132.7091,88125.0
2023-02-03 11:30:00,136.5,136.69,136.07,136.21,77335.0,132.7091,132.8938,132.291,132.4271,77335.0
2023-02-03 12:00:00,136.19,136.82,136.14,136.82,48311.0,132.4077,133.0202,132.3591,133.0202,48311.0
2023-02-03 12:30:00,136.86,137.36,136.67,136.82,98711.0,133.0591,133.5452,132.8743,133.0202,98711.0
2023-02-03 13:00:00,136.83,136.83,135.33,135.39,131815.0,133.0299,133.0299,131.5716,131.6299,131815.0
2023-02-03 13:30:00,135.38,136.1,135.23,135.74,85912.0,131.6202,132.3202,131.4743,131.9702,85912.0
2023-02-03 14:00:00,135.72,135.86,135.43,135.79,49968.0,131.9507,132.0868,131.6688,132.0188,49968.0
2023-02-03 14:30:00,135.81,136.22,135.63,136.02,58285.0,132.0382,132.4368,131.8632,132.2424,58285.0
2023-02-03 15:00:00,135.99,136.17,135.66,136.17,87290.0,132.2132,132.3882,131.8924,132.3882,87290.0
2023-02-03 15:30:00,136.21,136.45,135.84,136.26,271242.0,132.4271,132.6605,132.0674,132.4757,271242.0
2023-02-06 09:30:00,136.82,137.89,136.73,137.78,94607.0,133.0202,134.0605,132.9327,133.9535,94607.0
2023-02-06 10:00:00,137.76,138.02,137.09,137.75,78956.0,133.9341,134.1868,133.2827,133.9243,78956.0
2023-02-06 10:30:00,137.71,138.24,137.51,138.02,64626.0,133.8855,134.4007,133.691,134.1868,64626.0
2023-02-06 11:00:00,138.02,138.54,137.98,138.31,68987.0,134.1868,134.6924,134.148,134.4688,68987.0
2023-02-06 11:30:00,138.36,138.37,137.73,137.76,57198.0,134.5174,134.5271,133.9049,133.9341,57198.0
2023-02-06 12:00:00,137.73,138.0,137.42,137.59,42174.0,133.9049,134.1674,133.6035,133.7688,42174.0
2023-02-06 12:30:00,137.61,137.86,137.51,137.75,31597.0,133.7882,134.0313,133.691,133.9243,31597.0
2023-02-06 13:00:00,137.76,138.25,137.6,138.04,41863.0,133.9341,134.4105,133.7785,134.2063,41863.0
2023-02-06 13:30:00,138.03,138.23,137.7,137.7,47819.0,134.1966,134.391,133.8757,133.8757,47819.0
2023-02-06 14:00:00,137.66,138.05,137.64,137.96,46457.0,133.8368,134.216,133.8174,134.1285,46457.0
2023-02-06 14:30:00,137.99,138.05,137.7,137.99,34798.0,134.1577,134.216,133.8757,134.1577,34798.0
2023-02-06 15:00:00,137.99,138.11,137.73,137.85,47097.0,134.1577,134.2743,133.9049,134.0216,47097.0
2023-02-06 15:30:00,137.82,137.94,137.46,137.65,228315.0,133.9924,134.1091,133.6424,133.8271,228315.0
2023-02-07 09:30:00,136.66,137.19,136.33,137.1,56668.0,132.8646,133.3799,132.5438,133.2924,56668.0
2023-02-07 10:00:00,137.1,137.32,136.74,136.93,48856.0,133.2924,133.5063,132.9424,133.1271,48856.0
2023-02-07 10:30:00,136.92,137.19,136.68,136.97,60152.0,133.1174,133.3799,132.8841,133.166,60152.0
2023-02-07 11:00:00,136.87,137.31,136.72,137.3,51691.0,133.0688,133.4966,132.923,133.4868,51691.0
2023-02-07 11:30:00,137.34,137.52,137.25,137.38,20661.0,133.5257,133.7007,133.4382,133.5646,20661.0
2023-02-07 12:00:00,137.41,137.59,137.25,137.25,28716.0,133.5938,133.7688,133.4382,133.4382,28716.0
2023-02-07 12:30:00,137.27,138.53,137.19,138.33,53568.0,133.4577,134.6827,133.3799,134.4882,53568.0
2023-02-07 13:00:00,138.39,138.65,137.62,137.62,76705.0,134.5466,134.7994,133.798,133.798,76705.0
2023-02-07 13:30:00,137.59,137.59,136.75,136.84,71703.0,133.7688,133.7688,132.9521,133.0396,71703.0
2023-02-07 14:00:00,136.82,138.12,136.82,138.08,86626.0,133.0202,134.2841,133.0202,134.2452,86626.0
2023-02-07 14:30:00,138.09,138.4,138.08,138.2,143469.0,134.2549,134.5563,134.2452,134.3618,143469.0
2023-02-07 15:00:00,138.21,138.95,138.09,138.9,97514.0,134.3716,135.091,134.2549,135.0424,97514.0
2023-02-07 15:30:00,138.9,139.0,138.5,138.7,233835.0,135.0424,135.1396,134.6535,134.848,233835.0
2023-02-08 09:30:00,137.96,139.25,137.81,139.03,80835.0,134.1285,135.3827,133.9827,135.1688,80835.0
2023-02-08 10:00:00,138.98,139.05,138.45,139.02,38152.0,135.1202,135.1882,134.6049,135.1591,38152.0
2023-02-08 10:30:00,139.02,139.53,139.02,139.52,55652.0,135.1591,135.6549,135.1591,135.6452,55652.0
2023-02-08 11:00:00,139.5,139.83,139.24,139.3,63671.0,135.6257,135.9466,135.373,135.4313,63671.0
2023-02-08 11:30:00,139.27,139.36,138.98,139.35,44203.0,135.4021,135.4896,135.1202,135.4799,44203.0
2023-02-08 12:00:00,139.35,139.79,139.21,139.79,31055.0,135.4799,135.9077,135.3438,135.9077,31055.0
2023-02-08 12:30:00,139.77,139.82,139.48,139.55,43106.0,135.8882,135.9369,135.6063,135.6744,43106.0
2023-02-08 13:00:00,139.56,139.89,139.55,139.75,50278.0,135.6841,136.0049,135.6744,135.8688,50278.0
2023-02-08 13:30:00,139.73,139.79,139.55,139.6,102218.0,135.8494,135.9077,135.6744,135.723,102218.0
2023-02-08 14:00:00,139.59,139.59,138.73,138.75,68031.0,135.7132,135.7132,134.8771,134.8966,68031.0
2023-02-08 14:30:00,138.74,139.04,138.68,138.95,71562.0,134.8869,135.1785,134.8285,135.091,71562.0
2023-02-08 15:00:00,138.97,139.02,138.39,138.58,69745.0,135.1105,135.1591,134.5466,134.7313,69745.0
2023-02-08 15:30:00,138.57,138.83,138.22,138.39,269831.0,134.7216,134.9744,134.3813,134.5466,269831.0
2023-02-09 09:30:00,138.85,139.51,138.19,138.35,89435.0,134.9938,135.6355,134.3521,134.5077,89435.0
2023-02-09 10:00:00,138.33,138.94,138.33,138.94,55983.0,134.4882,135.0813,134.4882,135.0813,55983.0
2023-02-09 10:30:00,138.93,139.07,138.43,138.69,64380.0,135.0716,135.2077,134.5855,134.8382,64380.0
2023-02-09 11:00:00,138.71,138.71,138.12,138.47,58325.0,134.8577,134.8577,134.2841,134.6244,58325.0
2023-02-09 11:30:00,138.45,138.63,138.26,138.58,38931.0,134.6049,134.7799,134.4202,134.7313,38931.0
2023-02-09 12:00:00,138.55,138.77,138.03,138.06,42539.0,134.7021,134.916,134.1966,134.2257,42539.0
2023-02-09 12:30:00,138.05,138.08,137.66,137.88,28650.0,134.216,134.2452,133.8368,134.0507,28650.0
2023-02-09 13:00:00,137.89,137.97,137.41,137.42,53773.0,134.0605,134.1382,133.5938,133.6035,53773.0
2023-02-09 13:30:00,137.4,137.67,137.17,137.26,32162.0,133.5841,133.8466,133.3605,133.448,32162.0
2023-02-09 14:00:00,137.25,137.54,137.18,137.29,50742.0,133.4382,133.7202,133.3702,133.4771,50742.0
2023-02-09 14:30:00,137.3,137.82,137.3,137.82,39607.0,133.4868,133.9924,133.4868,133.9924,39607.0
2023-02-09 15:00:00,137.86,137.86,137.24,137.33,97534.0,134.0313,134.0313,133.4285,133.516,97534.0
2023-02-09 15:30:00,137.34,137.99,137.12,137.2,335565.0,133.5257,134.1577,133.3118,133.3896,335565.0
2023-02-10 09:30:00,137.42,138.13,137.09,137.56,75735.0,133.6035,134.2938,133.2827,133.7396,75735.0
2023-02-10 10:00:00,137.4,137.81,137.31,137.73,61971.0,133.5841,133.9827,133.4966,133.9049,61971.0
2023-02-10 10:30:00,137.74,138.32,137.66,138.27,53663.0,133.9146,134.4785,133.8368,134.4299,53663.0
2023-02-10 11:00:00,138.25,138.84,138.25,138.63,57837.0,134.4105,134.9841,134.4105,134.7799,57837.0
2023-02-10 11:30:00,138.63,138.78,138.05,138.21,56796.0,134.7799,134.9257,134.216,134.3716,56796.0
2023-02-10 12:00:00,138.03,138.36,137.82,138.28,23612.0,134.1966,134.5174,133.9924,134.4396,23612.0
2023-02-10 12:30:00,138.28,138.96,138.25,138.88,32146.0,134.4396,135.1007,134.4105,135.023,32146.0
2023-02-10 13:00:00,138.91,139.22,138.7,139.1,75405.0,135.0521,135.3535,134.848,135.2369,75405.0
2023-02-10 13:30:00,139.06,139.35,138.8,138.9,93583.0,135.198,135.4799,134.9452,135.0424,93583.0
2023-02-10 14:00:00,138.9,138.91,138.46,138.55,71527.0,135.0424,135.0521,134.6146,134.7021,71527.0
2023-02-10 14:30:00,138.53,138.91,138.52,138.77,111554.0,134.6827,135.0521,134.673,134.916,111554.0
2023-02-10 15:00:00,138.79,138.85,138.5,138.64,68860.0,134.9355,134.9938,134.6535,134.7896,68860.0
2023-02-10 15:30:00,138.63,138.92,138.58,138.72,194074.0,134.7799,135.0619,134.7313,134.8674,194074.0
2023-02-13 09:30:00,139.04,140.29,139.0,139.78,188722.0,135.1785,136.3938,135.1396,135.898,188722.0
2023-02-13 10:00:00,139.8,140.35,139.74,140.28,36008.0,135.9174,136.4521,135.8591,136.3841,36008.0
2023-02-13 10:30:00,140.3,140.58,140.03,140.39,44400.0,136.4035,136.6758,136.141,136.491,44400.0
2023-02-13 11:00:00,140.38,140.42,139.98,140.14,26454.0,136.4813,136.5202,136.0924,136.248,26454.0
2023-02-13 11:30:00,140.1,140.41,139.9,140.3,37600.0,136.2091,136.5105,136.0146,136.4035,37600.0
2023-02-13 12:00:00,140.33,140.39,139.98,139.99,55561.0,136.4327,136.491,136.0924,136.1021,55561.0
2023-02-13 12:30:00,139.99,140.29,139.91,140.16,107038.0,136.1021,136.3938,136.0244,136.2674,107038.0
2023-02-13 13:00:00,140.17,140.18,139.72,140.01,137775.0,136.2771,136.2869,135.8396,136.1216,137775.0
2023-02-13 13:30:00,140.05,140.36,140.05,140.36,82673.0,136.1605,136.4619,136.1605,136.4619,82673.0
2023-02-13 14:00:00,140.37,140.52,139.94,140.04,46343.0,136.4716,136.6174,136.0535,136.1507,46343.0
2023-02-13 14:30:00,140.02,140.06,139.69,139.71,60660.0,136.1313,136.1702,135.8105,135.8299,60660.0
2023-02-13 15:00:00,139.73,139.91,139.43,139.73,92034.0,135.8494,136.0244,135.5577,135.8494,92034.0
2023-02-13 15:30:00,139.76,139.89,139.27,139.72,250860.0,135.8785,136.0049,135.4021,135.8396,250860.0
2023-02-14 09:30:00,140.26,141.21,139.57,140.2,162475.0,136.3646,137.2883,135.6938,136.3063,162475.0
2023-02-14 10:00:00,140.17,141.0,140.07,140.46,82644.0,136.2771,137.0841,136.1799,136.5591,82644.0
2023-02-14 10:30:00,140.52,140.73,139.3,139.33,112232.0,136.6174,136.8216,135.4313,135.4605,112232.0
2023-02-14 11:00:00,139.44,139.9,139.16,139.21,51996.0,135.5674,136.0146,135.2952,135.3438,51996.0
2023-02-14 11:30:00,139.13,139.19,138.58,139.19,37554.0,135.266,135.3244,134.7313,135.3244,37554.0
2023-02-14 12:00:00,139.11,139.53,139.08,139.38,39140.0,135.2466,135.6549,135.2174,135.5091,39140.0
2023-02-14 12:30:00,139.36,139.51,139.2,139.44,30226.0,135.4896,135.6355,135.3341,135.5674,30226.0
2023-02-14 13:00:00,139.4,139.9,139.36,139.39,46696.0,135.5285,136.0146,135.4896,135.5188,46696.0
2023-02-14 13:30:00,139.36,139.5,139.14,139.47,56792.0,135.4896,135.6257,135.2757,135.5966,56792.0
2023-02-14 14:00:00,139.47,139.49,139.15,139.3,41466.0,135.5966,135.616,135.2855,135.4313,41466.0
2023-02-14 14:30:00,139.29,139.51,139.17,139.41,28660.0,135.4216,135.6355,135.3049,135.5382,28660.0
2023-02-14 15:00:00,139.43,139.59,139.22,139.48,45900.0,135.5577,135.7132,135.3535,135.6063,45900.0
2023-02-14 15:30:00,139.45,139.69,139.22,139.3,169827.0,135.5771,135.8105,135.3535,135.4313,169827.0
2023-02-15 09:30:00,139.2,141.6,139.2,139.94,246602.0,135.3341,137.6674,135.3341,136.0535,246602.0
2023-02-15 10:00:00,139.89,141.0,139.83,140.96,165055.0,136.0049,137.0841,135.9466,137.0452,165055.0
2023-02-15 10:30:00,140.93,141.46,140.76,141.31,140949.0,137.016,137.5313,136.8508,137.3855,140949.0
2023-02-15 11:00:00,141.29,141.86,141.25,141.38,68011.0,137.366,137.9202,137.3271,137.4535,68011.0
2023-02-15 11:30:00,141.37,141.39,140.95,141.27,68904.0,137.4438,137.4633,137.0355,137.3466,68904.0
2023-02-15 12:00:00,141.29,141.42,140.98,141.36,71904.0,137.366,137.4924,137.0646,137.4341,71904.0
2023-02-15 12:30:00,141.35,141.5,141.11,141.38,97865.0,137.4244,137.5702,137.191,137.4535,97865.0
2023-02-15 13:00:00,141.38,141.52,141.24,141.44,56285.0,137.4535,137.5896,137.3174,137.5119,56285.0
2023-02-15 13:30:00,141.42,141.53,141.17,141.44,64545.0,137.4924,137.5994,137.2494,137.5119,64545.0
2023-02-15 14:00:00,141.42,141.55,141.27,141.48,76444.0,137.4924,137.6188,137.3466,137.5508,76444.0
2023-02-15 14:30:00,141.47,141.55,140.82,140.87,99956.0,137.541,137.6188,136.9091,136.9577,99956.0
2023-02-15 15:00:00,140.88,141.28,140.85,141.24,97464.0,136.9674,137.3563,136.9383,137.3174,97464.0
2023-02-15 15:30:00,141.25,142.01,141.19,142.0,316293.0,137.3271,138.066,137.2688,138.0563,316293.0
2023-02-16 09:30:00,141.99,143.59,141.51,141.74,260524.0,138.0466,139.6022,137.5799,137.8035,260524.0
2023-02-16 10:00:00,141.73,142.39,141.53,142.39,101079.0,137.7938,138.4355,137.5994,138.4355,101079.0
2023-02-16 10:30:00,142.37,142.8,142.13,142.39,103980.0,138.416,138.8341,138.1827,138.4355,103980.0
2023-02-16 11:00:00,142.43,142.45,141.95,142.32,104535.0,138.4744,138.4938,138.0077,138.3674,104535.0
2023-02-16 11:30:00,142.31,142.59,142.26,142.41,62815.0,138.3577,138.6299,138.3091,138.4549,62815.0
2023-02-16 12:00:00,142.41,142.76,142.35,142.62,52834.0,138.4549,138.7952,138.3966,138.6591,52834.0
2023-02-16 12:30:00,142.61,142.89,142.59,142.77,39307.0,138.6494,138.9216,138.6299,138.8049,39307.0
2023-02-16 13:00:00,142.81,142.93,142.6,142.7,64805.0,138.8438,138.9605,138.6397,138.7369,64805.0
2023-02-16 13:30:00,142.69,142.86,142.55,142.78,113884.0,138.7272,138.8924,138.591,138.8147,113884.0
2023-02-16 14:00:00,142.78,143.55,142.78,143.43,86401.0,138.8147,139.5633,138.8147,139.4466,86401.0
2023-02-16 14:30:00,143.44,143.67,143.19,143.37,183566.0,139.4563,139.6799,139.2133,139.3883,183566.0
2023-02-16 15:00:00,143.37,143.37,142.64,142.67,140626.0,139.3883,139.3883,138.6785,138.7077,140626.0
2023-02-16 15:30:00,142.67,143.03,142.36,142.54,295151.0,138.7077,139.0577,138.4063,138.5813,295151.0
2023-02-17 09:30:00,142.43,142.82,142.07,142.31,124089.0,138.4744,138.8535,138.1244,138.3577,124089.0
2023-02-17 10:00:00,142.34,142.84,142.26,142.58,55212.0,138.3869,138.873,138.3091,138.6202,55212.0
2023-02-17 10:30:00,142.51,142.92,142.01,142.19,81500.0,138.5522,138.9508,138.066,138.241,81500.0
2023-02-17 11:00:00,142.22,142.45,141.89,141.92,69380.0,138.2702,138.4938,137.9494,137.9785,69380.0
2023-02-17 11:30:00,141.94,142.54,141.74,142.54,65627.0,137.998,138.5813,137.8035,138.5813,65627.0
2023-02-17 12:00:00,142.49,142.58,142.11,142.24,44657.0,138.5327,138.6202,138.1633,138.2896,44657.0
2023-02-17 12:30:00,142.22,142.22,141.5,141.72,42250.0,138.2702,138.2702,137.5702,137.7841,42250.0
2023-02-17 13:00:00,141.73,142.3,141.69,142.08,48559.0,137.7938,138.348,137.7549,138.1341,48559.0
2023-02-17 13:30:00,142.11,142.17,141.77,141.84,53851.0,138.1633,138.2216,137.8327,137.9008,53851.0
2023-02-17 14:00:00,141.87,142.08,141.67,142.04,92624.0,137.9299,138.1341,137.7355,138.0952,92624.0
2023-02-17 14:30:00,142.05,142.24,141.87,142.11,58946.0,138.1049,138.2896,137.9299,138.1633,58946.0
2023-02-17 15:00:00,142.1,142.28,141.88,142.05,72318.0,138.1535,138.3285,137.9396,138.1049,72318.0
2023-02-17 15:30:00,142.06,142.12,140.92,141.53,454408.0,138.1146,138.173,137.0063,137.5994,454408.0
2023-02-21 09:30:00,141.51,142.74,141.41,142.03,140779.0,137.5799,138.7758,137.4827,138.0855,140779.0
2023-02-21 10:00:00,141.99,142.55,141.75,142.25,85444.0,138.0466,138.591,137.8133,138.2994,85444.0
2023-02-21 10:30:00,142.24,142.45,141.91,141.99,64213.0,138.2896,138.4938,137.9688,138.0466,64213.0
2023-02-21 11:00:00,141.97,142.02,141.59,141.97,66137.0,138.0271,138.0758,137.6577,138.0271,66137.0
2023-02-21 11:30:00,141.94,142.33,141.72,142.27,56268.0,137.998,138.3771,137.7841,138.3188,56268.0
2023-02-21 12:00:00,142.34,143.09,142.33,143.09,77684.0,138.3869,139.116,138.3771,139.116,77684.0
2023-02-21 12:30:00,143.11,143.31,142.98,143.2,74620.0,139.1355,139.3299,139.0091,139.223,74620.0
2023-02-21 13:00:00,143.2,143.35,142.96,143.02,66901.0,139.223,139.3688,138.9897,139.048,66901.0
2023-02-21 13:30:00,143.0,143.04,142.34,142.44,182704.0,139.0285,139.0674,138.3869,138.4841,182704.0
2023-02-21 14:00:00,142.42,142.45,141.83,142.29,108313.0,138.4647,138.4938,137.891,138.3383,108313.0
2023-02-21 14:30:00,142.29,143.06,142.29,142.97,106543.0,138.3383,139.0869,138.3383,138.9994,106543.0
2023-02-21 15:00:00,142.98,143.03,142.46,142.75,142032.0,139.0091,139.0577,138.5035,138.7855,142032.0
2023-02-21 15:30:00,142.76,143.06,142.48,142.6,325395.0,138.7952,139.0869,138.523,138.6397,325395.0
2023-02-22 09:30:00,143.0,143.0,141.96,142.87,95439.0,139.0285,139.0285,138.0174,138.9022,95439.0
2023-02-22 10:00:00,142.79,143.37,142.6,143.16,56993.0,138.8244,139.3883,138.6397,139.1841,56993.0
2023-02-22 10:30:00,143.08,143.18,142.43,142.85,44111.0,139.1063,139.2035,138.4744,138.8827,44111.0
2023-02-22 11:00:00,142.88,143.27,142.8,143.19,49322.0,138.9119,139.291,138.8341,139.2133,49322.0
2023-02-22 11:30:00,143.12,143.41,143.01,143.29,29381.0,139.1452,139.4272,139.0383,139.3105,29381.0
2023-02-22 12:00:00,143.25,143.61,143.17,143.58,32357.0,139.2716,139.6216,139.1938,139.5924,32357.0
2023-02-22 12:30:00,143.58,143.76,143.45,143.59,34138.0,139.5924,139.7674,139.466,139.6022,34138.0
2023-02-22 13:00:00,143.58,143.66,143.31,143.4,37255.0,139.5924,139.6702,139.3299,139.4174,37255.0
2023-02-22 13:30:00,143.4,143.72,143.33,143.41,47273.0,139.4174,139.7285,139.3494,139.4272,47273.0
2023-02-22 14:00:00,143.39,143.52,142.87,142.93,78631.0,139.4077,139.5341,138.9022,138.9605,78631.0
2023-02-22 14:30:00,142.88,142.93,142.21,142.39,59765.0,138.9119,138.9605,138.2605,138.4355,59765.0
2023-02-22 15:00:00,142.41,142.58,142.28,142.4,74626.0,138.4549,138.6202,138.3285,138.4452,74626.0
2023-02-22 15:30:00,142.36,142.55,142.04,142.5,194474.0,138.4063,138.591,138.0952,138.5424,194474.0
2023-02-23 09:30:00,142.49,143.62,142.4,143.42,81040.0,138.5327,139.6313,138.4452,139.4369,81040.0
2023-02-23 10:00:00,143.49,143.95,143.34,143.6,59409.0,139.5049,139.9522,139.3591,139.6119,59409.0
2023-02-23 10:30:00,143.64,143.76,142.92,143.11,79644.0,139.6508,139.7674,138.9508,139.1355,79644.0
2023-02-23 11:00:00,143.12,143.3,142.34,142.39,58662.0,139.1452,139.3202,138.3869,138.4355,58662.0
2023-02-23 11:30:00,142.41,142.57,141.88,142.05,36353.0,138.4549,138.6105,137.9396,138.1049,36353.0
2023-02-23 12:00:00,142.02,142.04,141.67,141.75,36821.0,138.0758,138.0952,137.7355,137.8133,36821.0
2023-02-23 12:30:00,141.73,142.13,141.59,141.92,98135.0,137.7938,138.1827,137.6577,137.9785,98135.0
2023-02-23 13:00:00,142.0,142.16,141.82,142.15,51941.0,138.0563,138.2119,137.8813,138.2021,51941.0
2023-02-23 13:30:00,142.17,142.17,141.87,142.0,39965.0,138.2216,138.2216,137.9299,138.0563,39965.0
2023-02-23 14:00:00,142.01,142.34,141.93,142.26,51213.0,138.066,138.3869,137.9883,138.3091,51213.0
2023-02-23 14:30:00,142.25,142.38,142.16,142.31,51980.0,138.2994,138.4258,138.2119,138.3577,51980.0
2023-02-23 15:00:00,142.31,142.58,142.19,142.37,61290.0,138.3577,138.6202,138.241,138.416,61290.0
2023-02-23 15:30:00,142.36,142.49,142.17,142.39,189817.0,138.4063,138.5327,138.2216,138.4355,189817.0
2023-02-24 09:30:00,141.64,142.03,141.4,141.77,96049.0,137.7063,138.0855,137.473,137.8327,96049.0
2023-02-24 10:00:00,141.78,142.07,141.32,141.65,79121.0,137.8424,138.1244,137.3952,137.716,79121.0
2023-02-24 10:30:00,141.62,141.83,141.44,141.66,45980.0,137.6869,137.891,137.5119,137.7258,45980.0
2023-02-24 11:00:00,141.66,142.02,141.6,141.95,54523.0,137.7258,138.0758,137.6674,138.0077,54523.0
2023-02-24 11:30:00,141.94,142.12,141.82,141.91,54640.0,137.998,138.173,137.8813,137.9688,54640.0
2023-02-24 12:00:00,141.92,141.94,141.66,141.75,28654.0,137.9785,137.998,137.7258,137.8133,28654.0
2023-02-24 12:30:00,141.79,141.84,141.49,141.53,22894.0,137.8521,137.9008,137.5605,137.5994,22894.0
2023-02-24 13:00:00,141.52,141.77,141.32,141.65,35124.0,137.5896,137.8327,137.3952,137.716,35124.0
2023-02-24 13:30:00,141.62,141.86,141.47,141.78,41401.0,137.6869,137.9202,137.541,137.8424,41401.0
2023-02-24 14:00:00,141.81,141.98,141.54,141.62,83127.0,137.8716,138.0369,137.6091,137.6869,83127.0
2023-02-24 14:30:00,141.62,141.84,141.22,141.75,58855.0,137.6869,137.9008,137.298,137.8133,58855.0
2023-02-24 15:00:00,141.76,141.88,141.62,141.67,53428.0,137.823,137.9396,137.6869,137.7355,53428.0
2023-02-24 15:30:00,141.66,141.84,141.21,141.81,208314.0,137.7258,137.9008,137.2883,137.8716,208314.0
2023-02-27 09:30:00,142.1,142.78,141.46,142.66,92543.0,138.1535,138.8147,137.5313,138.698,92543.0
2023-02-27 10:00:00,142.55,142.9,142.47,142.64,53518.0,138.591,138.9313,138.5133,138.6785,53518.0
2023-02-27 10:30:00,142.64,142.68,141.81,141.85,48257.0,138.6785,138.7174,137.8716,137.9105,48257.0
2023-02-27 11:00:00,141.9,142.26,141.19,141.25,42350.0,137.9591,138.3091,137.2688,137.3271,42350.0
2023-02-27 11:30:00,141.24,141.42,141.03,141.28,41634.0,137.3174,137.4924,137.1133,137.3563,41634.0
2023-02-27 12:00:00,141.34,141.59,141.22,141.3,42760.0,137.4146,137.6577,137.298,137.3758,42760.0
2023-02-27 12:30:00,141.23,141.79,141.23,141.46,40940.0,137.3077,137.8521,137.3077,137.5313,40940.0
2023-02-27 13:00:00,141.49,141.87,141.44,141.63,42464.0,137.5605,137.9299,137.5119,137.6966,42464.0
2023-02-27 13:30:00,141.66,141.92,141.53,141.86,32325.0,137.7258,137.9785,137.5994,137.9202,32325.0
2023-02-27 14:00:00,141.87,141.99,141.34,141.52,49293.0,137.9299,138.0466,137.4146,137.5896,49293.0
2023-02-27 14:30:00,141.53,141.63,141.4,141.56,34136.0,137.5994,137.6966,137.473,137.6285,34136.0
2023-02-27 15:00:00,141.55,141.62,141.28,141.47,66716.0,137.6188,137.6869,137.3563,137.541,66716.0
2023-02-27 15:30:00,141.48,141.76,141.07,141.73,254168.0,137.5508,137.823,137.1521,137.7938,254168.0
2023-02-28 09:30:00,142.26,143.25,141.95,143.08,151799.0,138.3091,139.2716,138.0077,139.1063,151799.0
2023-02-28 10:00:00,143.0,143.64,142.95,143.57,145690.0,139.0285,139.6508,138.9799,139.5827,145690.0
2023-02-28 10:30:00,143.58,144.33,143.5,143.92,205423.0,139.5924,140.3216,139.5147,139.923,205423.0
2023-02-28 11:00:00,143.95,143.95,143.28,143.51,138943.0,139.9522,139.9522,139.3008,139.5244,138943.0
2023-02-28 11:30:00,143.51,144.36,143.51,144.02,195859.0,139.5244,140.3508,139.5244,140.0202,195859.0
2023-02-28 12:00:00,144.04,144.17,143.79,144.01,49119.0,140.0397,140.166,139.7966,140.0105,49119.0
2023-02-28 12:30:00,144.01,144.32,143.95,144.12,109001.0,140.0105,140.3119,139.9522,140.1174,109001.0
2023-02-28 13:00:00,144.23,144.38,144.05,144.17,41871.0,140.2244,140.3702,140.0494,140.166,41871.0
2023-02-28 13:30:00,144.13,144.28,143.8,144.03,61214.0,140.1272,140.273,139.8063,140.0299,61214.0
2023-02-28 14:00:00,144.07,144.13,143.68,143.99,41402.0,140.0688,140.1272,139.6897,139.991,41402.0
2023-02-28 14:30:00,144.02,144.26,143.83,144.13,224503.0,140.0202,140.2535,139.8355,140.1272,224503.0
2023-02-28 15:00:00,144.15,144.16,143.8,143.94,76848.0,140.1466,140.1563,139.8063,139.9424,76848.0
2023-02-28 15:30:00,143.96,144.3,143.56,143.56,472056.0,139.9619,140.2924,139.573,139.573,472056.0
2023-03-01 09:30:00,142.9,143.65,142.37,143.12,173450.0,138.9313,139.6605,138.416,139.1452,173450.0
2023-03-01 10:00:00,143.26,143.45,142.38,142.66,165400.0,139.2813,139.466,138.4258,138.698,165400.0
2023-03-01 10:30:00,142.67,142.86,142.23,142.56,91935.0,138.7077,138.8924,138.2799,138.6008,91935.0
2023-03-01 11:00:00,142.58,142.59,141.57,142.22,78408.0,138.6202,138.6299,137.6383,138.2702,78408.0
2023-03-01 11:30:00,142.24,142.9,142.16,142.39,136140.0,138.2896,138.9313,138.2119,138.4355,136140.0
2023-03-01 12:00:00,142.39,142.73,142.29,142.47,86632.0,138.4355,138.766,138.3383,138.5133,86632.0
2023-03-01 12:30:00,142.5,142.84,142.48,142.57,92599.0,138.5424,138.873,138.523,138.6105,92599.0
2023-03-01 13:00:00,142.59,142.76,142.34,142.39,62275.0,138.6299,138.7952,138.3869,138.4355,62275.0
2023-03-01 13:30:00,142.4,142.4,141.95,142.02,45236.0,138.4452,138.4452,138.0077,138.0758,45236.0
2023-03-01 14:00:00,142.02,142.69,141.97,142.59,133241.0,138.0758,138.7272,138.0271,138.6299,133241.0
2023-03-01 14:30:00,142.55,142.72,142.14,142.25,84222.0,138.591,138.7563,138.1924,138.2994,84222.0
2023-03-01 15:00:00,142.21,142.55,142.17,142.3,48955.0,138.2605,138.591,138.2216,138.348,48955.0
2023-03-01 15:30:00,142.28,142.73,141.93,142.24,229831.0,138.3285,138.766,137.9883,138.2896,229831.0
2023-03-02 09:30:00,141.58,142.0,140.91,141.67,103198.0,137.648,138.0563,136.9966,137.7355,103198.0
2023-03-02 10:00:00,141.67,142.01,141.42,141.61,51479.0,137.7355,138.066,137.4924,137.6771,51479.0
2023-03-02 10:30:00,141.63,142.26,141.57,142.25,59466.0,137.6966,138.3091,137.6383,138.2994,59466.0
2023-03-02 11:00:00,142.33,142.63,142.23,142.56,51712.0,138.3771,138.6688,138.2799,138.6008,51712.0
2023-03-02 11:30:00,142.56,142.71,142.05,142.34,30171.0,138.6008,138.7466,138.1049,138.3869,30171.0
2023-03-02 12:00:00,142.37,142.39,141.91,142.06,23385.0,138.416,138.4355,137.9688,138.1146,23385.0
2023-03-02 12:30:00,142.08,142.24,141.92,142.21,19348.0,138.1341,138.2896,137.9785,138.2605,19348.0
2023-03-02 13:00:00,142.21,142.23,141.89,142.08,27900.0,138.2605,138.2799,137.9494,138.1341,27900.0
2023-03-02 13:30:00,142.07,142.46,142.0,142.28,25372.0,138.1244,138.5035,138.0563,138.3285,25372.0
2023-03-02 14:00:00,142.34,142.49,142.02,142.06,28856.0,138.3869,138.5327,138.0758,138.1146,28856.0
2023-03-02 14:30:00,142.06,142.26,141.98,142.26,31384.0,138.1146,138.3091,138.0369,138.3091,31384.0
2023-03-02 15:00:00,142.23,142.24,141.99,142.05,47619.0,138.2799,138.2896,138.0466,138.1049,47619.0
2023-03-02 15:30:00,142.07,142.36,142.05,142.25,136984.0,138.1244,138.4063,138.1049,138.2994,136984.0
2023-03-03 09:30:00,143.75,144.33,143.14,144.06,155599.0,139.7577,140.3216,139.1647,140.0591,155599.0
2023-03-03 10:00:00,144.12,144.53,143.67,144.45,110613.0,140.1174,140.5161,139.6799,140.4383,110613.0
2023-03-03 10:30:00,144.47,144.86,144.08,144.67,76423.0,140.4577,140.8369,140.0785,140.6522,76423.0
2023-03-03 11:00:00,144.76,145.12,144.59,145.0,90066.0,140.7397,141.0897,140.5744,140.973,90066.0
2023-03-03 11:30:00,144.98,145.17,144.8,145.0,46932.0,140.9536,141.1383,140.7786,140.973,46932.0
2023-03-03 12:00:00,144.97,145.37,144.95,145.19,31573.0,140.9438,141.3327,140.9244,141.1577,31573.0
2023-03-03 12:30:00,145.19,145.42,145.02,145.05,41146.0,141.1577,141.3813,140.9924,141.0216,41146.0
2023-03-03 13:00:00,145.04,145.23,144.99,145.03,86060.0,141.0119,141.1966,140.9633,141.0022,86060.0
2023-03-03 13:30:00,145.07,145.1,144.73,144.75,69145.0,141.0411,141.0702,140.7105,140.7299,69145.0
2023-03-03 14:00:00,144.77,144.99,144.74,144.97,64824.0,140.7494,140.9633,140.7202,140.9438,64824.0
2023-03-03 14:30:00,144.97,145.15,144.89,145.15,90853.0,140.9438,141.1188,140.8661,141.1188,90853.0
2023-03-03 15:00:00,145.15,145.48,145.09,145.23,103522.0,141.1188,141.4397,141.0605,141.1966,103522.0
2023-03-03 15:30:00,145.22,145.7,145.06,145.59,301481.0,141.1869,141.6536,141.0313,141.5466,301481.0
2023-03-06 09:30:00,145.33,146.5,145.12,145.77,109229.0,141.2938,142.4313,141.0897,141.7216,109229.0
2023-03-06 10:00:00,145.8,146.05,145.41,145.81,84254.0,141.7508,141.9938,141.3716,141.7605,84254.0
2023-03-06 10:30:00,145.81,145.84,145.48,145.68,67727.0,141.7605,141.7897,141.4397,141.6341,67727.0
2023-03-06 11:00:00,145.7,146.03,145.52,145.53,62207.0,141.6536,141.9744,141.4786,141.4883,62207.0
2023-03-06 11:30:00,145.53,145.57,145.04,145.28,44466.0,141.4883,141.5272,141.0119,141.2452,44466.0
2023-03-06 12:00:00,145.25,145.52,145.14,145.35,38986.0,141.2161,141.4786,141.1091,141.3133,38986.0
2023-03-06 12:30:00,145.34,145.55,145.27,145.42,52528.0,141.3036,141.5077,141.2355,141.3813,52528.0
2023-03-06 13:00:00,145.41,145.55,145.31,145.44,64637.0,141.3716,141.5077,141.2744,141.4008,64637.0
2023-03-06 13:30:00,145.44,145.52,145.32,145.5,46366.0,141.4008,141.4786,141.2841,141.4591,46366.0
2023-03-06 14:00:00,145.5,145.75,145.43,145.71,68329.0,141.4591,141.7022,141.3911,141.6633,68329.0
2023-03-06 14:30:00,145.71,145.81,145.5,145.55,68808.0,141.6633,141.7605,141.4591,141.5077,68808.0
2023-03-06 15:00:00,145.54,145.8,145.5,145.52,63810.0,141.498,141.7508,141.4591,141.4786,63810.0
2023-03-06 15:30:00,145.53,145.75,145.48,145.61,213044.0,141.4883,141.7022,141.4397,141.5661,213044.0
2023-03-07 09:30:00,145.95,146.35,145.4,145.83,143959.0,141.8966,142.2855,141.3619,141.7799,143959.0
2023-03-07 10:00:00,145.83,145.89,145.33,145.69,106306.0,141.7799,141.8383,141.2938,141.6438,106306.0
2023-03-07 10:30:00,145.73,145.87,145.36,145.49,77514.0,141.6827,141.8188,141.323,141.4494,77514.0
2023-03-07 11:00:00,145.51,145.7,145.32,145.4,69627.0,141.4688,141.6536,141.2841,141.3619,69627.0
2023-03-07 11:30:00,145.4,145.53,144.99,145.03,114084.0,141.3619,141.4883,140.9633,141.0022,114084.0
2023-03-07 12:00:00,145.0,145.55,144.97,145.19,38227.0,140.973,141.5077,140.9438,141.1577,38227.0
2023-03-07 12:30:00,145.21,145.33,144.99,145.0,32346.0,141.1772,141.2938,140.9633,140.973,32346.0
2023-03-07 13:00:00,144.99,145.07,144.67,144.85,63109.0,140.9633,141.0411,140.6522,140.8272,63109.0
2023-03-07 13:30:00,144.81,144.88,144.46,144.59,46800.0,140.7883,140.8563,140.448,140.5744,46800.0
2023-03-07 14:00:00,144.58,145.08,144.58,145.08,41108.0,140.5647,141.0508,140.5647,141.0508,41108.0
2023-03-07 14:30:00,145.06,145.15,144.98,145.0,39137.0,141.0313,141.1188,140.9536,140.973,39137.0
2023-03-07 15:00:00,145.0,145.42,145.0,145.27,53096.0,140.973,141.3813,140.973,141.2355,53096.0
2023-03-07 15:30:00,145.27,145.43,144.72,144.83,349487.0,141.2355,141.3911,140.7008,140.8077,349487.0
2023-03-08 09:30:00,145.81,146.13,145.13,145.48,86859.0,141.7605,142.0716,141.0994,141.4397,86859.0
2023-03-08 10:00:00,145.4,145.54,144.99,145.19,46513.0,141.3619,141.498,140.9633,141.1577,46513.0
2023-03-08 10:30:00,145.2,145.43,144.51,144.63,45102.0,141.1674,141.3911,140.4966,140.6133,45102.0
2023-03-08 11:00:00,144.63,144.64,144.15,144.33,44584.0,140.6133,140.623,140.1466,140.3216,44584.0
2023-03-08 11:30:00,144.35,144.55,144.15,144.34,80857.0,140.341,140.5355,140.1466,140.3313,80857.0
2023-03-08 12:00:00,144.34,144.35,143.62,143.72,45192.0,140.3313,140.341,139.6313,139.7285,45192.0
2023-03-08 12:30:00,143.72,143.82,143.35,143.43,27196.0,139.7285,139.8258,139.3688,139.4466,27196.0
2023-03-08 13:00:00,143.44,143.56,142.62,142.62,32695.0,139.4563,139.573,138.6591,138.6591,32695.0
2023-03-08 13:30:00,142.63,142.99,142.58,142.75,59416.0,138.6688,139.0188,138.6202,138.7855,59416.0
2023-03-08 14:00:00,142.77,142.93,142.59,142.91,34780.0,138.8049,138.9605,138.6299,138.941,34780.0
2023-03-08 14:30:00,142.94,143.0,142.66,142.94,50609.0,138.9702,139.0285,138.698,138.9702,50609.0
2023-03-08 15:00:00,142.96,143.12,142.89,143.03,40708.0,138.9897,139.1452,138.9216,139.0577,40708.0
2023-03-08 15:30:00,143.03,143.85,143.03,143.72,223691.0,139.0577,139.8549,139.0577,139.7285,223691.0
2023-03-09 09:30:00,144.19,144.32,143.2,143.75,70347.0,140.1855,140.3119,139.223,139.7577,70347.0
2023-03-09 10:00:00,143.63,144.36,143.58,144.36,84645.0,139.641,140.3508,139.5924,140.3508,84645.0
2023-03-09 10:30:00,144.37,144.77,144.35,144.5,59218.0,140.3605,140.7494,140.341,140.4869,59218.0
2023-03-09 11:00:00,144.47,144.65,144.18,144.53,90102.0,140.4577,140.6327,140.1758,140.5161,90102.0
2023-03-09 11:30:00,144.52,144.6,144.26,144.37,93036.0,140.5063,140.5841,140.2535,140.3605,93036.0
2023-03-09 12:00:00,144.39,144.63,144.14,144.45,60692.0,140.3799,140.6133,140.1369,140.4383,60692.0
2023-03-09 12:30:00,144.46,144.48,143.79,143.8,39139.0,140.448,140.4674,139.7966,139.8063,39139.0
2023-03-09 13:00:00,143.76,143.8,143.24,143.35,37884.0,139.7674,139.8063,139.2619,139.3688,37884.0
2023-03-09 13:30:00,143.33,143.76,143.17,143.45,46638.0,139.3494,139.7674,139.1938,139.466,46638.0
2023-03-09 14:00:00,143.48,143.64,143.12,143.4,50276.0,139.4952,139.6508,139.1452,139.4174,50276.0
2023-03-09 14:30:00,143.37,143.37,142.28,142.31,72837.0,139.3883,139.3883,138.3285,138.3577,72837.0
2023-03-09 15:00:00,142.31,142.31,141.12,141.56,133061.0,138.3577,138.3577,137.2008,137.6285,133061.0
2023-03-09 15:30:00,141.56,142.41,141.49,142.06,378396.0,137.6285,138.4549,137.5605,138.1146,378396.0
2023-03-10 09:30:00,140.98,142.66,140.98,142.2,141879.0,137.0646,138.698,137.0646,138.2508,141879.0
2023-03-10 10:00:00,142.21,142.22,141.53,141.59,68272.0,138.2605,138.2702,137.5994,137.6577,68272.0
2023-03-10 10:30:00,141.56,141.82,141.09,141.71,98989.0,137.6285,137.8813,137.1716,137.7744,98989.0
2023-03-10 11:00:00,141.66,142.02,141.44,141.88,59950.0,137.7258,138.0758,137.5119,137.9396,59950.0
2023-03-10 11:30:00,141.88,142.22,141.27,141.32,51883.0,137.9396,138.2702,137.3466,137.3952,51883.0
2023-03-10 12:00:00,141.38,141.72,140.99,141.47,236522.0,137.4535,137.7841,137.0744,137.541,236522.0
2023-03-10 12:30:00,141.46,142.37,141.42,141.42,121435.0,137.5313,138.416,137.4924,137.4924,121435.0
2023-03-10 13:00:00,141.39,142.12,141.31,141.48,84139.0,137.4633,138.173,137.3855,137.5508,84139.0
2023-03-10 13:30:00,141.55,141.59,140.84,141.07,75339.0,137.6188,137.6577,136.9285,137.1521,75339.0
2023-03-10 14:00:00,141.11,141.95,141.11,141.28,117906.0,137.191,138.0077,137.191,137.3563,117906.0
2023-03-10 14:30:00,141.32,142.2,141.31,142.1,93484.0,137.3952,138.2508,137.3855,138.1535,93484.0
2023-03-10 15:00:00,142.07,142.16,141.0,141.5,106559.0,138.1244,138.2119,137.0841,137.5702,106559.0
2023-03-10 15:30:00,141.5,141.65,140.45,140.65,267383.0,137.5702,137.716,136.5494,136.7438,267383.0
2023-03-13 09:30:00,138.4,140.93,138.04,140.72,157883.0,134.5563,137.016,134.2063,136.8119,157883.0
2023-03-13 10:00:00,140.71,140.78,139.04,139.34,156436.0,136.8021,136.8702,135.1785,135.4702,156436.0
2023-03-13 10:30:00,139.41,139.98,138.78,139.69,216287.0,135.5382,136.0924,134.9257,135.8105,216287.0
2023-03-13 11:00:00,139.73,141.12,139.51,140.99,128785.0,135.8494,137.2008,135.6355,137.0744,128785.0
2023-03-13 11:30:00,140.99,141.02,139.95,140.93,116703.0,137.0744,137.1035,136.0632,137.016,116703.0
2023-03-13 12:00:00,140.94,141.4,140.28,140.44,67494.0,137.0258,137.473,136.3841,136.5396,67494.0
2023-03-13 12:30:00,140.39,140.57,139.68,139.79,75194.0,136.491,136.666,135.8007,135.9077,75194.0
2023-03-13 13:00:00,139.77,140.06,139.47,139.78,135630.0,135.8882,136.1702,135.5966,135.898,135630.0
2023-03-13 13:30:00,139.77,140.22,139.53,139.89,160324.0,135.8882,136.3257,135.6549,136.0049,160324.0
2023-03-13 14:00:00,139.86,140.32,139.67,139.91,173943.0,135.9757,136.423,135.791,136.0244,173943.0
2023-03-13 14:30:00,139.9,140.39,139.88,140.38,79071.0,136.0146,136.491,135.9952,136.4813,79071.0
2023-03-13 15:00:00,140.36,140.48,139.57,139.82,163184.0,136.4619,136.5785,135.6938,135.9369,163184.0
2023-03-13 15:30:00,139.79,139.91,139.11,139.53,561524.0,135.9077,136.0244,135.2466,135.6549,561524.0
2023-03-14 09:30:00,141.03,141.65,138.86,139.62,158183.0,137.1133,137.716,135.0035,135.7424,158183.0
2023-03-14 10:00:00,139.61,140.34,139.23,140.31,143024.0,135.7327,136.4424,135.3632,136.4133,143024.0
2023-03-14 10:30:00,140.31,140.39,139.72,140.22,91795.0,136.4133,136.491,135.8396,136.3257,91795.0
2023-03-14 11:00:00,140.24,140.7,140.1,140.39,132371.0,136.3452,136.7924,136.2091,136.491,132371.0
2023-03-14 11:30:00,140.39,140.79,140.16,140.22,57060.0,136.491,136.8799,136.2674,136.3257,57060.0
2023-03-14 12:00:00,140.23,140.27,139.63,140.2,43282.0,136.3355,136.3744,135.7521,136.3063,43282.0
2023-03-14 12:30:00,140.2,140.51,140.07,140.22,98000.0,136.3063,136.6077,136.1799,136.3257,98000.0
2023-03-14 13:00:00,140.15,140.22,139.04,139.24,84537.0,136.2577,136.3257,135.1785,135.373,84537.0
2023-03-14 13:30:00,139.4,139.9,139.22,139.41,42937.0,135.5285,136.0146,135.3535,135.5382,42937.0
2023-03-14 14:00:00,139.43,139.95,139.37,139.91,35297.0,135.5577,136.0632,135.4994,136.0244,35297.0
2023-03-14 14:30:00,139.9,140.57,139.85,140.24,203436.0,136.0146,136.666,135.966,136.3452,203436.0
2023-03-14 15:00:00,140.27,140.46,139.92,140.38,157978.0,136.3744,136.5591,136.0341,136.4813,157978.0
2023-03-14 15:30:00,140.35,141.96,140.26,141.78,431901.0,136.4521,138.0174,136.3646,137.8424,431901.0
2023-03-15 09:30:00,137.3,141.13,136.87,139.46,293079.0,133.4868,137.2105,133.0688,135.5869,293079.0
2023-03-15 10:00:00,139.51,139.56,137.42,137.7,137188.0,135.6355,135.6841,133.6035,133.8757,137188.0
2023-03-15 10:30:00,137.76,137.98,136.67,137.17,131059.0,133.9341,134.148,132.8743,133.3605,131059.0
2023-03-15 11:00:00,137.17,137.67,136.74,136.74,72667.0,133.3605,133.8466,132.9424,132.9424,72667.0
2023-03-15 11:30:00,136.74,136.85,134.61,134.92,136356.0,132.9424,133.0493,130.8716,131.1729,136356.0
2023-03-15 12:00:00,135.0,135.29,134.67,134.9,169046.0,131.2507,131.5327,130.9299,131.1535,169046.0
2023-03-15 12:30:00,134.93,135.15,134.32,134.45,123726.0,131.1827,131.3966,130.5896,130.716,123726.0
2023-03-15 13:00:00,134.45,134.78,133.98,134.38,135667.0,130.716,131.0368,130.259,130.6479,135667.0
2023-03-15 13:30:00,134.37,134.54,133.68,134.42,94821.0,130.6382,130.8035,129.9674,130.6868,94821.0
2023-03-15 14:00:00,134.37,135.96,134.18,135.55,135515.0,130.6382,132.1841,130.4535,131.7854,135515.0
2023-03-15 14:30:00,135.6,135.75,134.73,134.86,113547.0,131.8341,131.9799,130.9882,131.1146,113547.0
2023-03-15 15:00:00,134.87,135.19,134.57,134.95,164306.0,131.1243,131.4354,130.8327,131.2021,164306.0
2023-03-15 15:30:00,134.91,135.12,134.13,135.12,455598.0,131.1632,131.3674,130.4049,131.3674,455598.0
2023-03-16 09:30:00,138.67,139.98,137.4,139.78,263389.0,134.8188,136.0924,133.5841,135.898,263389.0
2023-03-16 10:00:00,139.74,140.36,138.41,139.23,226872.0,135.8591,136.4619,134.566,135.3632,226872.0
2023-03-16 10:30:00,139.21,140.83,139.07,140.46,151276.0,135.3438,136.9188,135.2077,136.5591,151276.0
2023-03-16 11:00:00,140.5,141.83,140.31,141.64,222252.0,136.598,137.891,136.4133,137.7063,222252.0
2023-03-16 11:30:00,141.69,142.36,141.52,141.91,175870.0,137.7549,138.4063,137.5896,137.9688,175870.0
2023-03-16 12:00:00,141.95,142.18,141.24,141.44,180718.0,138.0077,138.2313,137.3174,137.5119,180718.0
2023-03-16 12:30:00,141.44,142.91,141.18,142.71,153872.0,137.5119,138.941,137.2591,138.7466,153872.0
2023-03-16 13:00:00,142.81,143.57,142.56,143.0,122496.0,138.8438,139.5827,138.6008,139.0285,122496.0
2023-03-16 13:30:00,142.98,143.0,142.41,142.54,109303.0,139.0091,139.0285,138.4549,138.5813,109303.0
2023-03-16 14:00:00,142.49,142.65,142.07,142.22,119322.0,138.5327,138.6883,138.1244,138.2702,119322.0
2023-03-16 14:30:00,142.22,142.23,141.63,142.04,181192.0,138.2702,138.2799,137.6966,138.0952,181192.0
2023-03-16 15:00:00,142.04,142.18,141.69,142.08,136186.0,138.0952,138.2313,137.7549,138.1341,136186.0
2023-03-16 15:30:00,142.1,142.95,141.81,142.85,607887.0,138.1535,138.9799,137.8716,138.8827,607887.0
2023-03-17 09:30:00,142.16,142.51,139.38,139.48,641282.0,138.2119,138.5522,135.5091,135.6063,641282.0
2023-03-17 10:00:00,139.57,139.78,137.92,138.28,132997.0,135.6938,135.898,134.0896,134.4396,132997.0
2023-03-17 10:30:00,138.26,138.5,137.63,137.93,138023.0,134.4202,134.6535,133.8077,134.0993,138023.0
2023-03-17 11:00:00,137.89,138.11,137.21,137.64,118850.0,134.0605,134.2743,133.3993,133.8174,118850.0
2023-03-17 11:30:00,137.61,137.72,136.8,136.99,86838.0,133.7882,133.8952,133.0007,133.1855,86838.0
2023-03-17 12:00:00,136.99,137.72,136.98,137.63,77919.0,133.1855,133.8952,133.1757,133.8077,77919.0
2023-03-17 12:30:00,137.62,138.03,137.38,137.76,170582.0,133.798,134.1966,133.5646,133.9341,170582.0
2023-03-17 13:00:00,137.72,138.15,137.59,137.65,81971.0,133.8952,134.3132,133.7688,133.8271,81971.0
2023-03-17 13:30:00,137.63,137.68,136.95,137.19,93305.0,133.8077,133.8563,133.1466,133.3799,93305.0
2023-03-17 14:00:00,137.22,137.41,136.37,136.41,113505.0,133.4091,133.5938,132.5827,132.6216,113505.0
2023-03-17 14:30:00,136.41,136.6,136.05,136.28,124625.0,132.6216,132.8063,132.2716,132.4952,124625.0
2023-03-17 15:00:00,136.3,136.57,136.02,136.5,142454.0,132.5146,132.7771,132.2424,132.7091,142454.0
2023-03-17 15:30:00,136.5,136.54,135.86,136.28,485392.0,132.7091,132.748,132.0868,132.4952,485392.0
2023-03-20 09:30:00,136.61,138.68,136.23,138.56,214700.0,132.816,134.8285,132.4466,134.7119,214700.0
2023-03-20 10:00:00,138.67,139.33,138.49,139.0,78432.0,134.8188,135.4605,134.6438,135.1396,78432.0
2023-03-20 10:30:00,139.07,139.13,138.78,138.82,68703.0,135.2077,135.266,134.9257,134.9646,68703.0
2023-03-20 11:00:00,138.85,139.12,138.45,139.11,82591.0,134.9938,135.2563,134.6049,135.2466,82591.0
2023-03-20 11:30:00,139.08,139.36,138.79,138.79,47026.0,135.2174,135.4896,134.9355,134.9355,47026.0
2023-03-20 12:00:00,138.83,138.83,138.07,138.73,42225.0,134.9744,134.9744,134.2355,134.8771,42225.0
2023-03-20 12:30:00,138.71,139.69,138.7,139.57,81690.0,134.8577,135.8105,134.848,135.6938,81690.0
2023-03-20 13:00:00,139.59,139.85,139.48,139.53,44569.0,135.7132,135.966,135.6063,135.6549,44569.0
2023-03-20 13:30:00,139.55,139.75,139.3,139.47,48073.0,135.6744,135.8688,135.4313,135.5966,48073.0
2023-03-20 14:00:00,139.51,139.64,139.15,139.54,57058.0,135.6355,135.7619,135.2855,135.6646,57058.0
2023-03-20 14:30:00,139.54,139.57,139.07,139.13,94907.0,135.6646,135.6938,135.2077,135.266,94907.0
2023-03-20 15:00:00,139.15,139.17,138.64,139.02,60059.0,135.2855,135.3049,134.7896,135.1591,60059.0
2023-03-20 15:30:00,139.03,139.24,138.64,139.09,249358.0,135.1688,135.373,134.7896,135.2271,249358.0
2023-03-21 09:30:00,141.4,141.63,140.26,140.67,158740.0,137.473,137.6966,136.3646,136.7633,158740.0
2023-03-21 10:00:00,140.68,141.12,140.45,140.54,87092.0,136.773,137.2008,136.5494,136.6369,87092.0
2023-03-21 10:30:00,140.49,141.42,140.35,140.78,93305.0,136.5883,137.4924,136.4521,136.8702,93305.0
2023-03-21 11:00:00,140.82,140.96,140.4,140.49,139960.0,136.9091,137.0452,136.5008,136.5883,139960.0
2023-03-21 11:30:00,140.49,140.72,140.12,140.29,53003.0,136.5883,136.8119,136.2285,136.3938,53003.0
2023-03-21 12:00:00,140.28,140.59,140.12,140.48,33939.0,136.3841,136.6855,136.2285,136.5785,33939.0
2023-03-21 12:30:00,140.48,140.48,139.89,139.91,39250.0,136.5785,136.5785,136.0049,136.0244,39250.0
2023-03-21 13:00:00,139.9,140.26,139.86,140.18,46853.0,136.0146,136.3646,135.9757,136.2869,46853.0
2023-03-21 13:30:00,140.17,140.26,139.64,139.68,39932.0,136.2771,136.3646,135.7619,135.8007,39932.0
2023-03-21 14:00:00,139.68,140.12,139.61,140.12,54942.0,135.8007,136.2285,135.7327,136.2285,54942.0
2023-03-21 14:30:00,140.1,140.38,140.06,140.28,42176.0,136.2091,136.4813,136.1702,136.3841,42176.0
2023-03-21 15:00:00,140.28,140.48,140.24,140.29,54172.0,136.3841,136.5785,136.3452,136.3938,54172.0
2023-03-21 15:30:00,140.28,140.51,140.08,140.3,213382.0,136.3841,136.6077,136.1896,136.4035,213382.0
2023-03-22 09:30:00,140.11,140.72,139.67,140.01,59263.0,136.2188,136.8119,135.791,136.1216,59263.0
2023-03-22 10:00:00,140.01,140.57,140.01,140.15,46762.0,136.1216,136.666,136.1216,136.2577,46762.0
2023-03-22 10:30:00,140.14,140.24,139.21,139.28,82539.0,136.248,136.3452,135.3438,135.4119,82539.0
2023-03-22 11:00:00,139.33,139.73,139.09,139.09,38257.0,135.4605,135.8494,135.2271,135.2271,38257.0
2023-03-22 11:30:00,139.09,139.34,138.83,138.83,54485.0,135.2271,135.4702,134.9744,134.9744,54485.0
2023-03-22 12:00:00,138.82,139.04,138.57,138.91,125579.0,134.9646,135.1785,134.7216,135.0521,125579.0
2023-03-22 12:30:00,138.88,138.88,138.4,138.5,44057.0,135.023,135.023,134.5563,134.6535,44057.0
2023-03-22 13:00:00,138.51,138.65,138.2,138.65,39498.0,134.6632,134.7994,134.3618,134.7994,39498.0
2023-03-22 13:30:00,138.66,139.38,138.65,139.19,189038.0,134.8091,135.5091,134.7994,135.3244,189038.0
2023-03-22 14:00:00,139.2,139.73,138.77,138.86,92818.0,135.3341,135.8494,134.916,135.0035,92818.0
2023-03-22 14:30:00,138.92,139.39,138.53,138.7,100129.0,135.0619,135.5188,134.6827,134.848,100129.0
2023-03-22 15:00:00,138.65,138.76,137.69,138.57,88372.0,134.7994,134.9063,133.866,134.7216,88372.0
2023-03-22 15:30:00,138.51,138.6,136.63,136.68,301379.0,134.6632,134.7507,132.8355,132.8841,301379.0
2023-03-23 09:30:00,136.61,137.49,136.09,136.71,90646.0,132.816,133.6716,132.3104,132.9132,90646.0
2023-03-23 10:00:00,136.74,137.41,136.65,137.15,91393.0,132.9424,133.5938,132.8549,133.341,91393.0
2023-03-23 10:30:00,137.19,137.32,136.68,137.19,65614.0,133.3799,133.5063,132.8841,133.3799,65614.0
2023-03-23 11:00:00,137.21,137.42,137.03,137.16,47111.0,133.3993,133.6035,133.2243,133.3507,47111.0
2023-03-23 11:30:00,137.21,137.25,136.66,136.8,65623.0,133.3993,133.4382,132.8646,133.0007,65623.0
2023-03-23 12:00:00,136.78,137.43,136.69,137.2,81866.0,132.9813,133.6132,132.8938,133.3896,81866.0
2023-03-23 12:30:00,137.23,137.38,136.86,136.95,68529.0,133.4188,133.5646,133.0591,133.1466,68529.0
2023-03-23 13:00:00,136.95,137.13,136.64,136.85,94540.0,133.1466,133.3216,132.8452,133.0493,94540.0
2023-03-23 13:30:00,136.82,137.27,136.74,137.12,56537.0,133.0202,133.4577,132.9424,133.3118,56537.0
2023-03-23 14:00:00,137.14,137.28,136.86,136.86,56196.0,133.3313,133.4674,133.0591,133.0591,56196.0
2023-03-23 14:30:00,136.88,137.04,136.49,137.04,158254.0,133.0785,133.2341,132.6993,133.2341,158254.0
2023-03-23 15:00:00,137.05,137.86,136.54,136.97,118834.0,133.2438,134.0313,132.748,133.166,118834.0
2023-03-23 15:30:00,136.94,137.98,136.81,137.84,381505.0,133.1368,134.148,133.0105,134.0118,381505.0
2023-03-24 09:30:00,136.69,137.76,135.77,135.95,182630.0,132.8938,133.9341,131.9993,132.1743,182630.0
2023-03-24 10:00:00,136.03,136.81,135.93,136.71,78580.0,132.2521,133.0105,132.1549,132.9132,78580.0
2023-03-24 10:30:00,136.64,137.58,136.63,137.53,122703.0,132.8452,133.7591,132.8355,133.7105,122703.0
2023-03-24 11:00:00,137.6,137.64,136.88,137.56,59380.0,133.7785,133.8174,133.0785,133.7396,59380.0
2023-03-24 11:30:00,137.57,138.98,137.51,138.85,125405.0,133.7493,135.1202,133.691,134.9938,125405.0
2023-03-24 12:00:00,138.83,139.24,138.61,138.85,132138.0,134.9744,135.373,134.7605,134.9938,132138.0
2023-03-24 12:30:00,138.9,139.62,138.88,139.27,106286.0,135.0424,135.7424,135.023,135.4021,106286.0
2023-03-24 13:00:00,139.31,139.7,138.83,139.41,130666.0,135.441,135.8202,134.9744,135.5382,130666.0
2023-03-24 13:30:00,139.49,139.57,138.9,139.46,101328.0,135.616,135.6938,135.0424,135.5869,101328.0
2023-03-24 14:00:00,139.57,139.77,139.24,139.51,80072.0,135.6938,135.8882,135.373,135.6355,80072.0
2023-03-24 14:30:00,139.5,139.89,139.37,139.5,78067.0,135.6257,136.0049,135.4994,135.6257,78067.0
2023-03-24 15:00:00,139.48,139.9,139.34,139.86,139323.0,135.6063,136.0146,135.4702,135.9757,139323.0
2023-03-24 15:30:00,139.87,140.52,139.76,140.48,521716.0,135.9855,136.6174,135.8785,136.5785,521716.0
2023-03-27 09:30:00,141.31,141.93,140.82,141.27,109417.0,137.3855,137.9883,136.9091,137.3466,109417.0
2023-03-27 10:00:00,141.25,141.26,140.09,140.43,76217.0,137.3271,137.3369,136.1994,136.5299,76217.0
2023-03-27 10:30:00,140.4,140.9,139.88,140.71,73573.0,136.5008,136.9869,135.9952,136.8021,73573.0
2023-03-27 11:00:00,140.74,141.69,140.73,141.57,114234.0,136.8313,137.7549,136.8216,137.6383,114234.0
2023-03-27 11:30:00,141.52,142.22,141.5,141.82,72461.0,137.5896,138.2702,137.5702,137.8813,72461.0
2023-03-27 12:00:00,141.82,142.24,141.82,142.02,42491.0,137.8813,138.2896,137.8813,138.0758,42491.0
2023-03-27 12:30:00,142.04,142.19,141.87,142.03,68096.0,138.0952,138.241,137.9299,138.0855,68096.0
2023-03-27 13:00:00,142.03,142.35,141.92,142.17,77136.0,138.0855,138.3966,137.9785,138.2216,77136.0
2023-03-27 13:30:00,142.17,142.4,141.59,141.69,95476.0,138.2216,138.4452,137.6577,137.7549,95476.0
2023-03-27 14:00:00,141.67,142.08,141.54,142.06,51096.0,137.7355,138.1341,137.6091,138.1146,51096.0
2023-03-27 14:30:00,142.09,142.15,141.82,142.01,48540.0,138.1438,138.2021,137.8813,138.066,48540.0
2023-03-27 15:00:00,142.02,142.08,141.82,141.93,46187.0,138.0758,138.1341,137.8813,137.9883,46187.0
2023-03-27 15:30:00,141.96,142.06,141.05,141.18,308393.0,138.0174,138.1146,137.1327,137.2591,308393.0
2023-03-28 09:30:00,141.14,142.66,141.08,142.64,118062.0,137.2202,138.698,137.1619,138.6785,118062.0
2023-03-28 10:00:00,142.6,143.09,142.3,142.58,116571.0,138.6397,139.116,138.348,138.6202,116571.0
2023-03-28 10:30:00,142.55,142.61,141.86,141.95,70727.0,138.591,138.6494,137.9202,138.0077,70727.0
2023-03-28 11:00:00,141.98,142.45,141.89,142.18,55068.0,138.0369,138.4938,137.9494,138.2313,55068.0
2023-03-28 11:30:00,142.22,142.5,142.07,142.41,92332.0,138.2702,138.5424,138.1244,138.4549,92332.0
2023-03-28 12:00:00,142.41,142.73,142.37,142.4,92081.0,138.4549,138.766,138.416,138.4452,92081.0
2023-03-28 12:30:00,142.42,142.82,142.38,142.53,111942.0,138.4647,138.8535,138.4258,138.5716,111942.0
2023-03-28 13:00:00,142.56,142.61,142.32,142.5,40626.0,138.6008,138.6494,138.3674,138.5424,40626.0
2023-03-28 13:30:00,142.52,142.52,141.98,142.05,45201.0,138.5619,138.5619,138.0369,138.1049,45201.0
2023-03-28 14:00:00,142.0,142.11,141.66,141.76,43902.0,138.0563,138.1633,137.7258,137.823,43902.0
2023-03-28 14:30:00,141.8,142.23,141.77,142.22,54822.0,137.8619,138.2799,137.8327,138.2702,54822.0
2023-03-28 15:00:00,142.22,142.34,142.02,142.18,80832.0,138.2702,138.3869,138.0758,138.2313,80832.0
2023-03-28 15:30:00,142.19,142.92,142.14,142.85,243764.0,138.241,138.9508,138.1924,138.8827,243764.0
2023-03-29 09:30:00,143.51,144.08,143.1,143.87,160963.0,139.5244,140.0785,139.1258,139.8744,160963.0
2023-03-29 10:00:00,143.93,144.0,143.32,143.56,59055.0,139.9327,140.0008,139.3397,139.573,59055.0
2023-03-29 10:30:00,143.58,143.63,143.26,143.5,74658.0,139.5924,139.641,139.2813,139.5147,74658.0
2023-03-29 11:00:00,143.54,143.94,143.43,143.5,92307.0,139.5535,139.9424,139.4466,139.5147,92307.0
2023-03-29 11:30:00,143.53,143.81,143.47,143.63,53837.0,139.5438,139.816,139.4855,139.641,53837.0
2023-03-29 12:00:00,143.61,144.01,143.59,143.86,46562.0,139.6216,140.0105,139.6022,139.8647,46562.0
2023-03-29 12:30:00,143.88,144.03,143.62,143.88,86503.0,139.8841,140.0299,139.6313,139.8841,86503.0
2023-03-29 13:00:00,143.88,144.23,143.86,144.23,55728.0,139.8841,140.2244,139.8647,140.2244,55728.0
2023-03-29 13:30:00,144.2,144.27,143.77,143.85,46269.0,140.1952,140.2633,139.7772,139.8549,46269.0
2023-03-29 14:00:00,143.86,144.19,143.81,144.09,69314.0,139.8647,140.1855,139.816,140.0883,69314.0
2023-03-29 14:30:00,144.09,144.25,144.03,144.15,43552.0,140.0883,140.2438,140.0299,140.1466,43552.0
2023-03-29 15:00:00,144.18,144.54,143.98,144.4,88503.0,140.1758,140.5258,139.9813,140.3897,88503.0
2023-03-29 15:30:00,144.42,144.73,144.34,144.48,217753.0,140.4091,140.7105,140.3313,140.4674,217753.0
2023-03-30 09:30:00,144.57,145.0,143.85,143.85,150364.0,140.5549,140.973,139.8549,139.8549,150364.0
2023-03-30 10:00:00,143.88,143.92,143.17,143.69,87101.0,139.8841,139.923,139.1938,139.6994,87101.0
2023-03-30 10:30:00,143.7,143.93,143.52,143.59,84151.0,139.7091,139.9327,139.5341,139.6022,84151.0
2023-03-30 11:00:00,143.59,143.64,143.13,143.25,63221.0,139.6022,139.6508,139.1549,139.2716,63221.0
2023-03-30 11:30:00,143.25,143.31,142.85,142.89,46947.0,139.2716,139.3299,138.8827,138.9216,46947.0
2023-03-30 12:00:00,142.84,143.12,142.77,142.86,38057.0,138.873,139.1452,138.8049,138.8924,38057.0
2023-03-30 12:30:00,142.8,142.87,142.5,142.6,74532.0,138.8341,138.9022,138.5424,138.6397,74532.0
2023-03-30 13:00:00,142.61,142.74,142.42,142.64,166039.0,138.6494,138.7758,138.4647,138.6785,166039.0
2023-03-30 13:30:00,142.64,142.84,142.58,142.84,66693.0,138.6785,138.873,138.6202,138.873,66693.0
2023-03-30 14:00:00,142.85,143.34,142.81,143.33,52860.0,138.8827,139.3591,138.8438,139.3494,52860.0
2023-03-30 14:30:00,143.37,143.5,143.24,143.46,141932.0,139.3883,139.5147,139.2619,139.4758,141932.0
2023-03-30 15:00:00,143.46,144.04,143.43,143.96,50825.0,139.4758,140.0397,139.4466,139.9619,50825.0
2023-03-30 15:30:00,143.95,144.27,143.67,143.77,246875.0,139.9522,140.2633,139.6799,139.7772,246875.0
2023-03-31 09:30:00,144.18,144.84,143.6,144.37,99894.0,140.1758,140.8174,139.6119,140.3605,99894.0
2023-03-31 10:00:00,144.33,144.41,143.99,144.17,40547.0,140.3216,140.3994,139.991,140.166,40547.0
2023-03-31 10:30:00,144.16,144.18,143.64,143.78,42003.0,140.1563,140.1758,139.6508,139.7869,42003.0
2023-03-31 11:00:00,143.76,144.08,143.76,143.86,25786.0,139.7674,140.0785,139.7674,139.8647,25786.0
2023-03-31 11:30:00,143.86,143.94,143.53,143.64,28361.0,139.8647,139.9424,139.5438,139.6508,28361.0
2023-03-31 12:00:00,143.64,143.7,143.02,143.07,59398.0,139.6508,139.7091,139.048,139.0966,59398.0
2023-03-31 12:30:00,143.04,143.24,142.88,143.16,42122.0,139.0674,139.2619,138.9119,139.1841,42122.0
2023-03-31 13:00:00,143.16,143.32,143.01,143.01,47770.0,139.1841,139.3397,139.0383,139.0383,47770.0
2023-03-31 13:30:00,143.02,143.04,142.71,142.88,70996.0,139.048,139.0674,138.7466,138.9119,70996.0
2023-03-31 14:00:00,142.91,143.25,142.39,142.41,80062.0,138.941,139.2716,138.4355,138.4549,80062.0
2023-03-31 14:30:00,142.43,143.0,142.41,142.95,82597.0,138.4744,139.0285,138.4549,138.9799,82597.0
2023-03-31 15:00:00,142.94,143.4,142.92,143.16,139709.0,138.9702,139.4174,138.9508,139.1841,139709.0
2023-03-31 15:30:00,143.19,143.35,142.68,142.99,258408.0,139.2133,139.3688,138.7174,139.0188,258408.0
2023-04-03 09:30:00,142.74,144.73,142.74,144.5,78088.0,138.7758,140.7105,138.7758,140.4869,78088.0
2023-04-03 10:00:00,144.41,144.95,144.39,144.72,47798.0,140.3994,140.9244,140.3799,140.7008,47798.0
2023-04-03 10:30:00,144.67,144.8,144.14,144.25,37194.0,140.6522,140.7786,140.1369,140.2438,37194.0
2023-04-03 11:00:00,144.27,144.77,144.26,144.5,40541.0,140.2633,140.7494,140.2535,140.4869,40541.0
2023-04-03 11:30:00,144.49,145.16,144.49,144.99,63432.0,140.4772,141.1286,140.4772,140.9633,63432.0
2023-04-03 12:00:00,145.05,145.17,144.73,144.94,29353.0,141.0216,141.1383,140.7105,140.9147,29353.0
2023-04-03 12:30:00,144.92,145.14,144.85,145.03,27353.0,140.8952,141.1091,140.8272,141.0022,27353.0
2023-04-03 13:00:00,145.03,145.46,144.95,145.21,27986.0,141.0022,141.4202,140.9244,141.1772,27986.0
2023-04-03 13:30:00,145.17,145.24,144.97,145.07,17342.0,141.1383,141.2063,140.9438,141.0411,17342.0
2023-04-03 14:00:00,145.07,145.24,144.87,145.01,32056.0,141.0411,141.2063,140.8466,140.9827,32056.0
2023-04-03 14:30:00,144.99,145.24,144.97,145.22,30784.0,140.9633,141.2063,140.9438,141.1869,30784.0
2023-04-03 15:00:00,145.24,145.46,145.07,145.4,49705.0,141.2063,141.4202,141.0411,141.3619,49705.0
2023-04-03 15:30:00,145.39,145.48,144.78,145.08,224009.0,141.3522,141.4397,140.7591,141.0508,224009.0
2023-04-04 09:30:00,144.68,145.46,144.47,144.75,114530.0,140.6619,141.4202,140.4577,140.7299,114530.0
2023-04-04 10:00:00,144.77,144.89,144.04,144.23,53529.0,140.7494,140.8661,140.0397,140.2244,53529.0
2023-04-04 10:30:00,144.21,144.3,143.77,143.77,47541.0,140.2049,140.2924,139.7772,139.7772,47541.0
2023-04-04 11:00:00,143.75,143.75,143.27,143.5,41451.0,139.7577,139.7577,139.291,139.5147,41451.0
2023-04-04 11:30:00,143.5,143.54,142.88,142.89,46818.0,139.5147,139.5535,138.9119,138.9216,46818.0
2023-04-04 12:00:00,142.88,143.07,142.47,143.06,26790.0,138.9119,139.0966,138.5133,139.0869,26790.0
2023-04-04 12:30:00,143.09,143.42,143.07,143.25,24926.0,139.116,139.4369,139.0966,139.2716,24926.0
2023-04-04 13:00:00,143.19,143.86,143.17,143.71,34858.0,139.2133,139.8647,139.1938,139.7188,34858.0
2023-04-04 13:30:00,143.69,143.75,143.32,143.51,39159.0,139.6994,139.7577,139.3397,139.5244,39159.0
2023-04-04 14:00:00,143.5,143.69,143.32,143.42,29970.0,139.5147,139.6994,139.3397,139.4369,29970.0
2023-04-04 14:30:00,143.42,143.78,143.38,143.65,51658.0,139.4369,139.7869,139.398,139.6605,51658.0
2023-04-04 15:00:00,143.63,144.05,143.55,143.96,63545.0,139.641,140.0494,139.5633,139.9619,63545.0
2023-04-04 15:30:00,143.96,144.37,143.93,144.37,226409.0,139.9619,140.3605,139.9327,140.3605,226409.0
2023-04-05 09:30:00,143.64,146.08,143.64,145.83,123444.0,139.7461,142.12,139.7461,141.8768,123444.0
2023-04-05 10:00:00,145.89,145.94,145.26,145.93,104839.0,141.9351,141.9838,141.3222,141.9741,104839.0
2023-04-05 10:30:00,145.91,146.15,145.56,145.92,119430.0,141.9546,142.1881,141.6141,141.9643,119430.0
2023-04-05 11:00:00,145.87,146.39,145.8,146.07,54444.0,141.9157,142.4216,141.8476,142.1103,54444.0
2023-04-05 11:30:00,146.08,146.71,146.06,146.69,83110.0,142.12,142.7329,142.1005,142.7135,83110.0
2023-04-05 12:00:00,146.66,146.99,146.35,146.43,82733.0,142.6843,143.0053,142.3827,142.4605,82733.0
2023-04-05 12:30:00,146.42,146.8,146.09,146.33,83769.0,142.4508,142.8205,142.1297,142.3632,83769.0
2023-04-05 13:00:00,146.34,146.75,146.22,146.64,93384.0,142.3729,142.7718,142.2562,142.6648,93384.0
2023-04-05 13:30:00,146.65,146.65,146.06,146.39,45225.0,142.6745,142.6745,142.1005,142.4216,45225.0
2023-04-05 14:00:00,146.4,146.61,146.28,146.59,68473.0,142.4313,142.6356,142.3146,142.6162,68473.0
2023-04-05 14:30:00,146.58,146.66,146.45,146.62,55753.0,142.6064,142.6843,142.48,142.6454,55753.0
2023-04-05 15:00:00,146.62,146.68,146.33,146.45,65259.0,142.6454,142.7037,142.3632,142.48,65259.0
2023-04-05 15:30:00,146.46,146.57,146.31,146.43,377697.0,142.4897,142.5967,142.3438,142.4605,377697.0
2023-04-06 09:30:00,146.47,147.74,146.42,147.56,123357.0,142.4994,143.735,142.4508,143.5599,123357.0
2023-04-06 10:00:00,147.56,147.85,147.46,147.7,62986.0,143.5599,143.842,143.4626,143.6961,62986.0
2023-04-06 10:30:00,147.73,147.73,147.01,147.12,50638.0,143.7253,143.7253,143.0248,143.1318,50638.0
2023-04-06 11:00:00,147.13,147.24,146.7,146.96,51515.0,143.1415,143.2485,142.7232,142.9761,51515.0
2023-04-06 11:30:00,146.94,146.99,146.73,146.85,68978.0,142.9567,143.0053,142.7524,142.8691,68978.0
2023-04-06 12:00:00,146.86,147.07,146.82,147.01,24910.0,142.8788,143.0832,142.8399,143.0248,24910.0
2023-04-06 12:30:00,146.96,147.14,146.87,146.98,39046.0,142.9761,143.1513,142.8886,142.9956,39046.0
2023-04-06 13:00:00,147.02,147.46,146.99,147.27,46417.0,143.0345,143.4626,143.0053,143.2777,46417.0
2023-04-06 13:30:00,147.31,147.43,146.87,146.87,47057.0,143.3167,143.4334,142.8886,142.8886,47057.0
2023-04-06 14:00:00,146.89,147.21,146.8,147.18,38372.0,142.908,143.2194,142.8205,143.1902,38372.0
2023-04-06 14:30:00,147.21,147.29,146.98,147.03,36330.0,143.2194,143.2972,142.9956,143.0442,36330.0
2023-04-06 15:00:00,147.03,147.08,146.83,146.96,67069.0,143.0442,143.0929,142.8497,142.9761,67069.0
2023-04-06 15:30:00,146.96,147.32,146.94,147.26,188241.0,142.9761,143.3264,142.9567,143.268,188241.0
2023-04-10 09:30:00,147.44,148.08,147.44,147.49,123284.0,143.4431,144.0658,143.4431,143.4918,123284.0
2023-04-10 10:00:00,147.49,147.9,147.35,147.84,94403.0,143.4918,143.8907,143.3556,143.8323,94403.0
2023-04-10 10:30:00,147.87,147.98,147.42,147.65,56384.0,143.8615,143.9685,143.4237,143.6474,56384.0
2023-04-10 11:00:00,147.66,147.87,147.52,147.79,54065.0,143.6572,143.8615,143.521,143.7836,54065.0
2023-04-10 11:30:00,147.8,148.16,147.72,148.03,143319.0,143.7934,144.1436,143.7155,144.0171,143319.0
2023-04-10 12:00:00,148.07,148.34,147.98,148.31,30000.0,144.056,144.3187,143.9685,144.2895,30000.0
2023-04-10 12:30:00,148.34,148.92,148.32,148.74,80635.0,144.3187,144.883,144.2993,144.7079,80635.0
2023-04-10 13:00:00,148.77,148.84,148.34,148.41,82275.0,144.7371,144.8052,144.3187,144.3868,82275.0
2023-04-10 13:30:00,148.4,148.68,148.33,148.66,56865.0,144.3771,144.6495,144.309,144.6301,56865.0
2023-04-10 14:00:00,148.67,148.8,148.6,148.74,58309.0,144.6398,144.7663,144.5717,144.7079,58309.0
2023-04-10 14:30:00,148.75,148.81,148.52,148.66,122384.0,144.7176,144.776,144.4938,144.6301,122384.0
2023-04-10 15:00:00,148.68,148.72,148.52,148.61,88161.0,144.6495,144.6884,144.4938,144.5814,88161.0
2023-04-10 15:30:00,148.61,149.08,148.54,149.0,235041.0,144.5814,145.0387,144.5133,144.9608,235041.0
2023-04-11 09:30:00,148.15,148.36,147.07,148.23,179892.0,144.1339,144.3382,143.0832,144.2117,179892.0
2023-04-11 10:00:00,148.21,149.0,148.06,148.93,77404.0,144.1923,144.9608,144.0463,144.8927,77404.0
2023-04-11 10:30:00,148.94,149.39,148.78,149.19,128504.0,144.9025,145.3403,144.7468,145.1457,128504.0
2023-04-11 11:00:00,149.24,149.66,149.18,149.53,49725.0,145.1943,145.6029,145.136,145.4765,49725.0
2023-04-11 11:30:00,149.53,149.79,149.49,149.6,92174.0,145.4765,145.7294,145.4376,145.5446,92174.0
2023-04-11 12:00:00,149.59,149.85,149.53,149.81,66989.0,145.5348,145.7878,145.4765,145.7489,66989.0
2023-04-11 12:30:00,149.8,149.84,149.61,149.73,60851.0,145.7391,145.7781,145.5543,145.671,60851.0
2023-04-11 13:00:00,149.76,149.87,149.61,149.61,66060.0,145.7002,145.8073,145.5543,145.5543,66060.0
2023-04-11 13:30:00,149.64,149.79,149.47,149.53,65283.0,145.5835,145.7294,145.4181,145.4765,65283.0
2023-04-11 14:00:00,149.51,149.55,149.14,149.42,193868.0,145.457,145.4959,145.097,145.3695,193868.0
2023-04-11 14:30:00,149.42,149.53,149.29,149.43,94176.0,145.3695,145.4765,145.243,145.3792,94176.0
2023-04-11 15:00:00,149.4,149.68,149.31,149.67,81804.0,145.35,145.6224,145.2624,145.6127,81804.0
2023-04-11 15:30:00,149.67,149.74,148.49,148.64,404911.0,145.6127,145.6808,144.4647,144.6106,404911.0
2023-04-12 09:30:00,148.22,149.84,147.75,149.61,95072.0,144.202,145.7781,143.7447,145.5543,95072.0
2023-04-12 10:00:00,149.59,149.66,149.05,149.26,147908.0,145.5348,145.6029,145.0095,145.2138,147908.0
2023-04-12 10:30:00,149.3,149.32,148.91,149.08,80610.0,145.2527,145.2722,144.8733,145.0387,80610.0
2023-04-12 11:00:00,149.09,149.23,148.95,149.12,65442.0,145.0484,145.1846,144.9122,145.0776,65442.0
2023-04-12 11:30:00,149.12,149.2,148.83,149.02,57059.0,145.0776,145.1554,144.7954,144.9803,57059.0
2023-04-12 12:00:00,149.02,149.4,148.95,149.01,137069.0,144.9803,145.35,144.9122,144.9706,137069.0
2023-04-12 12:30:00,148.98,149.24,148.93,149.08,67422.0,144.9414,145.1943,144.8927,145.0387,67422.0
2023-04-12 13:00:00,149.12,149.17,148.99,149.06,37085.0,145.0776,145.1262,144.9511,145.0192,37085.0
2023-04-12 13:30:00,149.08,149.34,149.03,149.32,97470.0,145.0387,145.2916,144.99,145.2722,97470.0
2023-04-12 14:00:00,149.34,149.6,148.78,148.78,79953.0,145.2916,145.5446,144.7468,144.7468,79953.0
2023-04-12 14:30:00,148.72,148.85,148.44,148.5,47949.0,144.6884,144.8149,144.416,144.4744,47949.0
2023-04-12 15:00:00,148.48,148.63,147.9,148.02,87443.0,144.4549,144.6009,143.8907,144.0074,87443.0
2023-04-12 15:30:00,148.04,148.53,148.0,148.21,285259.0,144.0269,144.5036,143.9879,144.1923,285259.0
2023-04-13 09:30:00,140.89,141.65,135.95,138.05,875129.0,137.0707,137.8101,132.2646,134.3077,875129.0
2023-04-13 10:00:00,138.05,140.68,137.93,139.43,716719.0,134.3077,136.8664,134.1909,135.6503,716719.0
2023-04-13 10:30:00,139.45,139.89,138.62,138.72,232309.0,135.6697,136.0978,134.8622,134.9595,232309.0
2023-04-13 11:00:00,138.73,139.75,138.57,139.46,295817.0,134.9692,135.9616,134.8136,135.6795,295817.0
2023-04-13 11:30:00,139.43,139.55,137.49,138.0,300548.0,135.6503,135.767,133.7629,134.259,300548.0
2023-04-13 12:00:00,137.96,138.73,137.78,137.86,210259.0,134.2201,134.9692,134.045,134.1228,210259.0
2023-04-13 12:30:00,137.86,138.58,137.3,138.12,289288.0,134.1228,134.8233,133.578,134.3758,289288.0
2023-04-13 13:00:00,138.1,138.66,137.97,138.29,204303.0,134.3563,134.9011,134.2298,134.5412,204303.0
2023-04-13 13:30:00,138.29,138.55,137.47,137.52,295686.0,134.5412,134.7941,133.7434,133.792,295686.0
2023-04-13 14:00:00,137.52,138.57,137.5,138.43,178992.0,133.792,134.8136,133.7726,134.6774,178992.0
2023-04-13 14:30:00,138.45,139.03,138.4,138.5,230618.0,134.6968,135.2611,134.6482,134.7455,230618.0
2023-04-13 15:00:00,138.5,138.54,138.09,138.5,155788.0,134.7455,134.7844,134.3466,134.7455,155788.0
2023-04-13 15:30:00,138.48,138.76,137.99,138.31,782414.0,134.726,134.9984,134.2493,134.5606,782414.0
2023-04-14 09:30:00,138.0,138.99,136.52,138.33,264701.0,134.259,135.2222,132.8192,134.5801,264701.0
2023-04-14 10:00:00,138.26,138.96,137.53,137.81,203311.0,134.512,135.193,133.8018,134.0742,203311.0
2023-04-14 10:30:00,137.77,138.23,137.71,138.06,200081.0,134.0353,134.4828,133.9769,134.3174,200081.0
2023-04-14 11:00:00,138.13,138.13,137.05,137.06,156579.0,134.3855,134.3855,133.3348,133.3445,156579.0
2023-04-14 11:30:00,137.05,137.96,137.04,137.73,91384.0,133.3348,134.2201,133.3251,133.9963,91384.0
2023-04-14 12:00:00,137.73,137.98,137.3,137.3,75143.0,133.9963,134.2396,133.578,133.578,75143.0
2023-04-14 12:30:00,137.27,137.32,136.72,136.97,182442.0,133.5488,133.5975,133.0137,133.257,182442.0
2023-04-14 13:00:00,137.01,137.6,136.98,137.15,66336.0,133.2959,133.8699,133.2667,133.4321,66336.0
2023-04-14 13:30:00,137.03,137.28,136.89,137.01,66731.0,133.3153,133.5585,133.1791,133.2959,66731.0
2023-04-14 14:00:00,137.01,137.03,136.19,136.43,139914.0,133.2959,133.3153,132.4981,132.7316,139914.0
2023-04-14 14:30:00,136.48,136.61,136.11,136.19,275138.0,132.7802,132.9067,132.4203,132.4981,275138.0
2023-04-14 15:00:00,136.21,136.24,135.08,135.61,294568.0,132.5176,132.5467,131.4182,131.9338,294568.0
2023-04-14 15:30:00,135.63,136.01,135.44,135.85,615126.0,131.9533,132.323,131.7684,132.1673,615126.0
2023-04-17 09:30:00,136.94,137.98,136.0,137.92,208322.0,133.2278,134.2396,132.3132,134.1812,208322.0
2023-04-17 10:00:00,137.96,138.23,137.29,137.65,131883.0,134.2201,134.4828,133.5683,133.9185,131883.0
2023-04-17 10:30:00,137.72,137.82,136.41,136.59,114085.0,133.9866,134.0839,132.7121,132.8873,114085.0
2023-04-17 11:00:00,136.57,137.09,136.31,137.06,108975.0,132.8678,133.3737,132.6148,133.3445,108975.0
2023-04-17 11:30:00,137.08,137.75,136.87,137.51,152666.0,133.364,134.0158,133.1597,133.7823,152666.0
2023-04-17 12:00:00,137.52,137.7,137.34,137.62,93664.0,133.792,133.9672,133.6169,133.8893,93664.0
2023-04-17 12:30:00,137.63,137.77,136.83,136.85,52219.0,133.8991,134.0353,133.1207,133.1402,52219.0
2023-04-17 13:00:00,136.84,137.2,136.67,137.12,66197.0,133.1305,133.4807,132.9651,133.4029,66197.0
2023-04-17 13:30:00,137.09,137.33,137.03,137.07,50145.0,133.3737,133.6072,133.3153,133.3542,50145.0
2023-04-17 14:00:00,137.01,137.5,136.95,137.34,61902.0,133.2959,133.7726,133.2375,133.6169,61902.0
2023-04-17 14:30:00,137.32,137.7,137.31,137.56,57611.0,133.5975,133.9672,133.5877,133.831,57611.0
2023-04-17 15:00:00,137.57,137.78,137.47,137.66,101317.0,133.8407,134.045,133.7434,133.9282,101317.0
2023-04-17 15:30:00,137.64,138.5,137.5,138.4,414749.0,133.9088,134.7455,133.7726,134.6482,414749.0
2023-04-18 09:30:00,137.96,138.87,137.28,138.31,98042.0,134.2201,135.1054,133.5585,134.5606,98042.0
2023-04-18 10:00:00,138.29,138.47,138.0,138.08,91074.0,134.5412,134.7163,134.259,134.3369,91074.0
2023-04-18 10:30:00,138.11,138.67,138.03,138.19,80814.0,134.366,134.9109,134.2882,134.4439,80814.0
2023-04-18 11:00:00,138.23,138.43,137.95,138.4,48513.0,134.4828,134.6774,134.2104,134.6482,48513.0
2023-04-18 11:30:00,138.43,138.56,138.09,138.16,86708.0,134.6774,134.8038,134.3466,134.4147,86708.0
2023-04-18 12:00:00,138.15,138.32,138.08,138.2,70830.0,134.405,134.5704,134.3369,134.4536,70830.0
2023-04-18 12:30:00,138.22,138.56,138.16,138.38,50111.0,134.4731,134.8038,134.4147,134.6287,50111.0
2023-04-18 13:00:00,138.31,138.31,138.05,138.15,49061.0,134.5606,134.5606,134.3077,134.405,49061.0
2023-04-18 13:30:00,138.16,138.65,138.15,138.51,53664.0,134.4147,134.8914,134.405,134.7552,53664.0
2023-04-18 14:00:00,138.5,138.82,138.36,138.79,56091.0,134.7455,135.0568,134.6093,135.0276,56091.0
2023-04-18 14:30:00,138.81,138.9,138.55,138.72,49853.0,135.0471,135.1346,134.7941,134.9595,49853.0
2023-04-18 15:00:00,138.74,138.87,138.48,138.64,55622.0,134.979,135.1054,134.726,134.8817,55622.0
2023-04-18 15:30:00,138.62,138.87,138.44,138.59,299993.0,134.8622,135.1054,134.6871,134.833,299993.0
2023-04-19 09:30:00,139.26,140.65,139.13,140.55,148533.0,135.4849,136.8372,135.3584,136.7399,148533.0
2023-04-19 10:00:00,140.56,140.81,140.13,140.48,102457.0,136.7496,136.9929,136.3313,136.6718,102457.0
2023-04-19 10:30:00,140.48,140.53,140.21,140.47,58351.0,136.6718,136.7204,136.4091,136.6621,58351.0
2023-04-19 11:00:00,140.47,140.55,140.19,140.42,49091.0,136.6621,136.7399,136.3897,136.6134,49091.0
2023-04-19 11:30:00,140.37,140.72,140.24,140.62,47103.0,136.5648,136.9053,136.4383,136.808,47103.0
2023-04-19 12:00:00,140.59,140.59,140.2,140.26,43638.0,136.7788,136.7788,136.3994,136.4578,43638.0
2023-04-19 12:30:00,140.31,140.36,140.08,140.21,38719.0,136.5064,136.5551,136.2826,136.4091,38719.0
2023-04-19 13:00:00,140.23,140.27,139.56,139.81,62922.0,136.4286,136.4675,135.7767,136.02,62922.0
2023-04-19 13:30:00,139.81,140.09,139.78,139.97,35210.0,136.02,136.2924,135.9908,136.1756,35210.0
2023-04-19 14:00:00,139.97,140.14,139.69,139.7,42333.0,136.1756,136.341,135.9032,135.9129,42333.0
2023-04-19 14:30:00,139.78,139.87,139.3,139.7,80135.0,135.9908,136.0783,135.5238,135.9129,80135.0
2023-04-19 15:00:00,139.72,139.77,139.32,139.36,117860.0,135.9324,135.981,135.5432,135.5822,117860.0
2023-04-19 15:30:00,139.37,139.5,138.72,138.98,324352.0,135.5919,135.7184,134.9595,135.2125,324352.0
2023-04-20 09:30:00,138.95,139.91,138.61,139.13,103977.0,135.1833,136.1173,134.8525,135.3584,103977.0
2023-04-20 10:00:00,139.18,139.28,138.59,138.9,47978.0,135.407,135.5043,134.833,135.1346,47978.0
2023-04-20 10:30:00,138.93,139.01,138.31,138.52,96204.0,135.1638,135.2417,134.5606,134.7649,96204.0
2023-04-20 11:00:00,138.57,138.59,137.74,137.93,75170.0,134.8136,134.833,134.0061,134.1909,75170.0
2023-04-20 11:30:00,137.92,138.26,137.83,137.83,43491.0,134.1812,134.512,134.0936,134.0936,43491.0
2023-04-20 12:00:00,137.86,137.92,137.55,137.71,46150.0,134.1228,134.1812,133.8212,133.9769,46150.0
2023-04-20 12:30:00,137.8,137.96,137.53,137.92,38528.0,134.0645,134.2201,133.8018,134.1812,38528.0
2023-04-20 13:00:00,137.91,138.02,137.58,137.58,55176.0,134.1715,134.2785,133.8504,133.8504,55176.0
2023-04-20 13:30:00,137.63,137.75,137.52,137.54,69800.0,133.8991,134.0158,133.792,133.8115,69800.0
2023-04-20 14:00:00,137.57,138.4,137.42,138.21,60514.0,133.8407,134.6482,133.6948,134.4633,60514.0
2023-04-20 14:30:00,138.1,138.13,137.65,138.07,61213.0,134.3563,134.3855,133.9185,134.3271,61213.0
2023-04-20 15:00:00,138.11,138.2,137.76,138.13,110074.0,134.366,134.4536,134.0255,134.3855,110074.0
2023-04-20 15:30:00,138.12,138.44,137.92,138.41,346629.0,134.3758,134.6871,134.1812,134.6579,346629.0
2023-04-21 09:30:00,137.79,138.39,136.34,136.54,144079.0,134.0547,134.6385,132.644,132.8386,144079.0
2023-04-21 10:00:00,136.56,137.17,136.04,137.07,102550.0,132.8581,133.4515,132.3522,133.3542,102550.0
2023-04-21 10:30:00,137.09,137.13,135.99,136.21,145938.0,133.3737,133.4126,132.3035,132.5176,145938.0
2023-04-21 11:00:00,136.17,136.96,136.13,136.85,74201.0,132.4786,133.2472,132.4397,133.1402,74201.0
2023-04-21 11:30:00,136.88,137.14,136.63,137.04,54799.0,133.1694,133.4223,132.9262,133.3251,54799.0
2023-04-21 12:00:00,137.04,137.24,136.95,137.15,40606.0,133.3251,133.5196,133.2375,133.4321,40606.0
2023-04-21 12:30:00,137.18,137.36,137.08,137.33,74689.0,133.4613,133.6364,133.364,133.6072,74689.0
2023-04-21 13:00:00,137.35,137.43,136.65,136.78,67786.0,133.6267,133.7045,132.9456,133.0721,67786.0
2023-04-21 13:30:00,136.75,137.24,136.75,136.99,50162.0,133.0429,133.5196,133.0429,133.2764,50162.0
2023-04-21 14:00:00,137.01,137.11,136.92,137.04,48651.0,133.2959,133.3932,133.2083,133.3251,48651.0
2023-04-21 14:30:00,137.03,137.21,136.88,137.0,63960.0,133.3153,133.4904,133.1694,133.2861,63960.0
2023-04-21 15:00:00,137.0,137.11,136.87,136.88,89091.0,133.2861,133.3932,133.1597,133.1694,89091.0
2023-04-21 15:30:00,136.89,137.23,136.88,137.04,193989.0,133.1791,133.5099,133.1694,133.3251,193989.0
2023-04-24 09:30:00,137.29,137.51,135.96,136.11,115429.0,133.5683,133.7823,132.2743,132.4203,115429.0
2023-04-24 10:00:00,136.16,136.62,135.98,136.34,86943.0,132.4689,132.9164,132.2938,132.644,86943.0
2023-04-24 10:30:00,136.41,136.44,135.83,135.84,70553.0,132.7121,132.7413,132.1479,132.1576,70553.0
2023-04-24 11:00:00,135.84,136.01,135.6,135.75,60293.0,132.1576,132.323,131.9241,132.07,60293.0
2023-04-24 11:30:00,135.79,135.96,135.63,135.83,61736.0,132.1089,132.2743,131.9533,132.1479,61736.0
2023-04-24 12:00:00,135.82,136.0,135.77,135.86,40157.0,132.1381,132.3132,132.0895,132.177,40157.0
2023-04-24 12:30:00,135.86,136.07,135.5,135.63,75491.0,132.177,132.3813,131.8268,131.9533,75491.0
2023-04-24 13:00:00,135.63,135.81,135.21,135.4,128514.0,131.9533,132.1284,131.5447,131.7295,128514.0
2023-04-24 13:30:00,135.41,135.65,135.06,135.06,168062.0,131.7392,131.9727,131.3987,131.3987,168062.0
2023-04-24 14:00:00,135.09,135.51,135.09,135.4,80512.0,131.4279,131.8365,131.4279,131.7295,80512.0
2023-04-24 14:30:00,135.42,135.45,135.08,135.18,51732.0,131.749,131.7782,131.4182,131.5155,51732.0
2023-04-24 15:00:00,135.21,135.39,135.16,135.23,54943.0,131.5447,131.7198,131.496,131.5641,54943.0
2023-04-24 15:30:00,135.24,135.54,135.1,135.41,330843.0,131.5738,131.8657,131.4376,131.7392,330843.0
2023-04-25 09:30:00,135.0,136.03,134.64,135.71,192154.0,131.3404,132.3424,130.9901,132.0311,192154.0
2023-04-25 10:00:00,135.7,136.26,135.47,135.94,105719.0,132.0214,132.5662,131.7976,132.2549,105719.0
2023-04-25 10:30:00,135.94,135.94,135.51,135.76,61973.0,132.2549,132.2549,131.8365,132.0798,61973.0
2023-04-25 11:00:00,135.78,135.82,135.29,135.36,72021.0,132.0992,132.1381,131.6225,131.6906,72021.0
2023-04-25 11:30:00,135.33,135.63,135.12,135.54,61478.0,131.6614,131.9533,131.4571,131.8657,61478.0
2023-04-25 12:00:00,135.53,135.61,135.26,135.26,62759.0,131.856,131.9338,131.5933,131.5933,62759.0
2023-04-25 12:30:00,135.23,135.43,135.13,135.15,26464.0,131.5641,131.7587,131.4668,131.4863,26464.0
2023-04-25 13:00:00,135.17,135.21,134.58,134.87,56265.0,131.5057,131.5447,130.9317,131.2139,56265.0
2023-04-25 13:30:00,134.84,134.87,134.41,134.42,50560.0,131.1847,131.2139,130.7663,130.7761,50560.0
2023-04-25 14:00:00,134.45,134.55,134.26,134.54,75265.0,130.8053,130.9026,130.6204,130.8928,75265.0
2023-04-25 14:30:00,134.5,134.51,134.17,134.39,88875.0,130.8539,130.8636,130.5329,130.7469,88875.0
2023-04-25 15:00:00,134.38,134.7,134.37,134.5,97604.0,130.7372,131.0485,130.7274,130.8539,97604.0
2023-04-25 15:30:00,134.52,134.96,134.42,134.89,250049.0,130.8734,131.3014,130.7761,131.2333,250049.0
2023-04-26 09:30:00,133.92,134.86,133.89,134.33,104041.0,130.2896,131.2042,130.2604,130.6885,104041.0
2023-04-26 10:00:00,134.33,134.33,133.38,133.5,74067.0,130.6885,130.6885,129.7643,129.881,74067.0
2023-04-26 10:30:00,133.51,134.01,133.47,133.73,42220.0,129.8907,130.3772,129.8518,130.1048,42220.0
2023-04-26 11:00:00,133.8,134.14,133.66,134.06,38330.0,130.1729,130.5037,130.0367,130.4258,38330.0
2023-04-26 11:30:00,134.07,134.23,133.44,133.49,52666.0,130.4356,130.5912,129.8226,129.8713,52666.0
2023-04-26 12:00:00,133.53,133.84,133.41,133.81,46790.0,129.9102,130.2118,129.7935,130.1826,46790.0
2023-04-26 12:30:00,133.8,134.02,133.66,133.98,59095.0,130.1729,130.3869,130.0367,130.348,59095.0
2023-04-26 13:00:00,133.96,134.06,133.53,133.64,45777.0,130.3285,130.4258,129.9102,130.0172,45777.0
2023-04-26 13:30:00,133.64,133.86,133.45,133.62,39487.0,130.0172,130.2313,129.8324,129.9978,39487.0
2023-04-26 14:00:00,133.61,133.66,133.45,133.53,39765.0,129.988,130.0367,129.8324,129.9102,39765.0
2023-04-26 14:30:00,133.59,133.63,133.21,133.35,33917.0,129.9686,130.0075,129.5989,129.7351,33917.0
2023-04-26 15:00:00,133.39,133.65,133.32,133.47,38756.0,129.774,130.027,129.7059,129.8518,38756.0
2023-04-26 15:30:00,133.52,134.11,133.39,133.83,198424.0,129.9005,130.4745,129.774,130.2021,198424.0
2023-04-27 09:30:00,132.4,133.98,132.33,133.96,166097.0,128.8108,130.348,128.7427,130.3285,166097.0
2023-04-27 10:00:00,133.9,134.24,133.71,133.95,108335.0,130.2702,130.601,130.0853,130.3188,108335.0
2023-04-27 10:30:00,133.92,134.36,133.92,134.33,86003.0,130.2896,130.7177,130.2896,130.6885,86003.0
2023-04-27 11:00:00,134.35,134.66,134.17,134.62,93327.0,130.708,131.0096,130.5329,130.9707,93327.0
2023-04-27 11:30:00,134.66,135.0,134.39,134.92,71558.0,131.0096,131.3404,130.7469,131.2625,71558.0
2023-04-27 12:00:00,134.91,135.22,134.77,134.94,44816.0,131.2528,131.5544,131.1166,131.282,44816.0
2023-04-27 12:30:00,134.93,134.96,134.57,134.69,37390.0,131.2723,131.3014,130.922,131.0388,37390.0
2023-04-27 13:00:00,134.72,134.72,134.36,134.37,24665.0,131.0679,131.0679,130.7177,130.7274,24665.0
2023-04-27 13:30:00,134.42,134.69,134.29,134.29,44258.0,130.7761,131.0388,130.6496,130.6496,44258.0
2023-04-27 14:00:00,134.28,134.45,134.17,134.44,74915.0,130.6399,130.8053,130.5329,130.7955,74915.0
2023-04-27 14:30:00,134.42,134.72,134.33,134.72,68890.0,130.7761,131.0679,130.6885,131.0679,68890.0
2023-04-27 15:00:00,134.75,134.83,134.66,134.74,55048.0,131.0971,131.175,131.0096,131.0874,55048.0
2023-04-27 15:30:00,134.72,134.88,134.64,134.72,216526.0,131.0679,131.2236,130.9901,131.0679,216526.0
2023-04-28 09:30:00,134.31,135.34,134.11,134.34,199373.0,130.6691,131.6711,130.4745,130.6982,199373.0
2023-04-28 10:00:00,134.32,134.59,134.09,134.38,116764.0,130.6788,130.9415,130.455,130.7372,116764.0
2023-04-28 10:30:00,134.39,134.76,134.19,134.2,70673.0,130.7469,131.1069,130.5523,130.562,70673.0
2023-04-28 11:00:00,134.28,134.83,133.95,134.65,71329.0,130.6399,131.175,130.3188,130.9998,71329.0
2023-04-28 11:30:00,134.65,135.15,134.65,135.14,31558.0,130.9998,131.4863,130.9998,131.4766,31558.0
2023-04-28 12:00:00,135.14,135.57,135.09,135.56,36223.0,131.4766,131.8949,131.4279,131.8852,36223.0
2023-04-28 12:30:00,135.54,135.8,135.37,135.74,27087.0,131.8657,132.1187,131.7003,132.0603,27087.0
2023-04-28 13:00:00,135.74,135.92,135.7,135.91,30021.0,132.0603,132.2354,132.0214,132.2257,30021.0
2023-04-28 13:30:00,135.91,136.08,135.73,135.82,40934.0,132.2257,132.3911,132.0506,132.1381,40934.0
2023-04-28 14:00:00,135.84,136.15,135.72,135.75,51402.0,132.1576,132.4592,132.0408,132.07,51402.0
2023-04-28 14:30:00,135.73,135.99,135.58,135.99,52191.0,132.0506,132.3035,131.9046,132.3035,52191.0
2023-04-28 15:00:00,135.97,136.21,135.89,136.03,43314.0,132.2841,132.5176,132.2062,132.3424,43314.0
2023-04-28 15:30:00,136.03,136.49,135.88,136.46,212310.0,132.3424,132.79,132.1965,132.7608,212310.0
2023-05-01 09:30:00,136.28,137.24,136.28,136.88,53950.0,132.5857,133.5196,132.5857,133.1694,53950.0
2023-05-01 10:00:00,136.85,136.99,136.47,136.69,38742.0,133.1402,133.2764,132.7705,132.9845,38742.0
2023-05-01 10:30:00,136.69,137.34,136.67,137.25,42959.0,132.9845,133.6169,132.9651,133.5294,42959.0
2023-05-01 11:00:00,137.23,137.33,137.01,137.08,31464.0,133.5099,133.6072,133.2959,133.364,31464.0
2023-05-01 11:30:00,137.02,137.15,136.45,136.59,69839.0,133.3056,133.4321,132.751,132.8873,69839.0
2023-05-01 12:00:00,136.57,136.71,136.03,136.12,67001.0,132.8678,133.004,132.3424,132.43,67001.0
2023-05-01 12:30:00,136.15,136.35,135.9,135.92,51154.0,132.4592,132.6538,132.216,132.2354,51154.0
2023-05-01 13:00:00,135.91,136.19,135.81,136.04,50347.0,132.2257,132.4981,132.1284,132.3522,50347.0
2023-05-01 13:30:00,136.02,136.09,135.78,135.96,53632.0,132.3327,132.4008,132.0992,132.2743,53632.0
2023-05-01 14:00:00,135.97,136.08,135.69,135.91,51611.0,132.2841,132.3911,132.0117,132.2257,51611.0
2023-05-01 14:30:00,135.89,135.91,135.48,135.61,72108.0,132.2062,132.2257,131.8073,131.9338,72108.0
2023-05-01 15:00:00,135.63,135.72,135.45,135.69,61548.0,131.9533,132.0408,131.7782,132.0117,61548.0
2023-05-01 15:30:00,135.71,135.98,135.5,135.89,314486.0,132.0311,132.2938,131.8268,132.2062,314486.0
2023-05-02 09:30:00,135.0,135.59,133.33,135.31,151173.0,131.3404,131.9144,129.7156,131.642,151173.0
2023-05-02 10:00:00,135.33,135.34,134.13,134.19,65583.0,131.6614,131.6711,130.4939,130.5523,65583.0
2023-05-02 10:30:00,134.21,134.4,133.82,134.09,75596.0,130.5718,130.7566,130.1923,130.455,75596.0
2023-05-02 11:00:00,134.09,134.12,131.51,131.65,279398.0,130.455,130.4842,127.945,128.0812,279398.0
2023-05-02 11:30:00,131.68,131.7,126.17,127.74,1022371.0,128.1104,128.1298,122.7497,124.2772,1022371.0
2023-05-02 12:00:00,127.74,127.92,125.4,127.42,772558.0,124.2772,124.4523,122.0006,123.9658,772558.0
2023-05-02 12:30:00,127.47,128.39,127.23,127.71,247856.0,124.0145,124.9095,123.781,124.248,247856.0
2023-05-02 13:00:00,127.71,128.04,126.98,128.01,147937.0,124.248,124.569,123.5378,124.5398,147937.0
2023-05-02 13:30:00,128.05,128.27,127.21,127.36,163321.0,124.5788,124.7928,123.7615,123.9075,163321.0
2023-05-02 14:00:00,127.41,127.41,125.55,125.93,363778.0,123.9561,123.9561,122.1465,122.5162,363778.0
2023-05-02 14:30:00,125.92,126.92,125.92,126.44,285151.0,122.5065,123.4794,122.5065,123.0124,285151.0
2023-05-02 15:00:00,126.44,127.54,126.43,127.36,184184.0,123.0124,124.0826,123.0027,123.9075,184184.0
2023-05-02 15:30:00,127.36,128.46,127.28,128.31,682492.0,123.9075,124.9776,123.8296,124.8317,682492.0
2023-05-03 09:30:00,126.91,127.38,120.73,124.08,1093239.0,123.4697,123.9269,117.4572,120.7164,1093239.0
2023-05-03 10:00:00,124.09,124.86,123.28,123.56,380043.0,120.7261,121.4752,119.9381,120.2105,380043.0
2023-05-03 10:30:00,123.55,123.85,122.57,122.95,341006.0,120.2007,120.4926,119.2473,119.617,341006.0
2023-05-03 11:00:00,122.96,122.98,122.26,122.37,245642.0,119.6267,119.6462,118.9457,119.0527,245642.0
2023-05-03 11:30:00,122.32,122.47,121.88,122.07,190442.0,119.0041,119.15,118.576,118.7609,190442.0
2023-05-03 12:00:00,122.06,123.12,121.99,123.11,236375.0,118.7511,119.7824,118.683,119.7727,236375.0
2023-05-03 12:30:00,123.11,123.41,122.65,123.05,168339.0,119.7727,120.0645,119.3251,119.7143,168339.0
2023-05-03 13:00:00,123.07,123.19,122.72,122.98,220114.0,119.7338,119.8505,119.3932,119.6462,220114.0
2023-05-03 13:30:00,122.98,123.16,122.52,122.87,207415.0,119.6462,119.8213,119.1987,119.5392,207415.0
2023-05-03 14:00:00,122.84,124.09,122.02,123.91,376332.0,119.51,120.7261,118.7122,120.551,376332.0
2023-05-03 14:30:00,123.89,125.52,123.51,125.01,533430.0,120.5315,122.1173,120.1618,121.6212,533430.0
2023-05-03 15:00:00,125.01,125.73,124.84,125.02,375062.0,121.6212,122.3217,121.4558,121.6309,375062.0
2023-05-03 15:30:00,124.96,125.47,124.57,125.05,961273.0,121.5725,122.0687,121.1931,121.6601,961273.0
2023-05-04 09:30:00,124.17,125.33,123.19,124.24,273872.0,120.8039,121.9325,119.8505,120.872,273872.0
2023-05-04 10:00:00,124.18,124.41,122.88,123.2,256504.0,120.8137,121.0374,119.5489,119.8602,256504.0
2023-05-04 10:30:00,123.2,123.95,122.72,123.95,167303.0,119.8602,120.5899,119.3932,120.5899,167303.0
2023-05-04 11:00:00,123.87,124.7,123.52,124.53,127594.0,120.5121,121.3196,120.1716,121.1542,127594.0
2023-05-04 11:30:00,124.54,125.99,124.35,125.91,246104.0,121.1639,122.5746,120.9791,122.4968,246104.0
2023-05-04 12:00:00,125.91,125.94,124.87,125.85,211820.0,122.4968,122.526,121.485,122.4384,211820.0
2023-05-04 12:30:00,125.89,126.57,125.46,126.53,209285.0,122.4773,123.1389,122.059,123.1,209285.0
2023-05-04 13:00:00,126.55,126.72,125.85,126.43,159236.0,123.1194,123.2848,122.4384,123.0027,159236.0
2023-05-04 13:30:00,126.41,126.64,125.6,125.89,110011.0,122.9832,123.207,122.1952,122.4773,110011.0
2023-05-04 14:00:00,125.92,126.18,125.76,126.04,140987.0,122.5065,122.7595,122.3508,122.6232,140987.0
2023-05-04 14:30:00,126.0,126.55,125.84,126.54,158836.0,122.5843,123.1194,122.4287,123.1097,158836.0
2023-05-04 15:00:00,126.55,126.65,126.05,126.43,203932.0,123.1194,123.2167,122.633,123.0027,203932.0
2023-05-04 15:30:00,126.4,126.5,125.99,126.1,525950.0,122.9735,123.0708,122.5746,122.6816,525950.0
2023-05-05 09:30:00,126.93,128.08,126.63,127.39,132780.0,123.4891,124.6079,123.1973,123.9367,132780.0
2023-05-05 10:00:00,127.46,128.0,127.17,127.88,85216.0,124.0048,124.5301,123.7226,124.4134,85216.0
2023-05-05 10:30:00,127.89,128.26,127.74,128.06,132647.0,124.4231,124.7831,124.2772,124.5885,132647.0
2023-05-05 11:00:00,128.05,128.55,127.99,128.46,111405.0,124.5788,125.0652,124.5204,124.9776,111405.0
2023-05-05 11:30:00,128.44,128.85,128.44,128.72,213720.0,124.9582,125.3571,124.9582,125.2306,213720.0
2023-05-05 12:00:00,128.7,128.73,128.39,128.4,111570.0,125.2111,125.2403,124.9095,124.9193,111570.0
2023-05-05 12:30:00,128.41,128.99,128.41,128.76,80433.0,124.929,125.4933,124.929,125.2695,80433.0
2023-05-05 13:00:00,128.76,129.02,128.56,129.01,57282.0,125.2695,125.5225,125.0749,125.5127,57282.0
2023-05-05 13:30:00,129.0,129.5,128.97,129.37,123461.0,125.503,125.9895,125.4738,125.863,123461.0
2023-05-05 14:00:00,129.37,129.92,129.36,129.66,134475.0,125.863,126.3981,125.8532,126.1451,134475.0
2023-05-05 14:30:00,129.65,130.15,129.6,129.78,133643.0,126.1354,126.6218,126.0867,126.2619,133643.0
2023-05-05 15:00:00,129.79,129.86,129.29,129.46,115238.0,126.2716,126.3397,125.7851,125.9505,115238.0
2023-05-05 15:30:00,129.46,129.69,129.24,129.53,429989.0,125.9505,126.1743,125.7365,126.0186,429989.0
2023-05-08 09:30:00,130.1,130.85,129.31,130.44,126732.0,126.5732,127.3029,125.8046,126.904,126732.0
2023-05-08 10:00:00,130.52,131.21,130.35,131.16,116692.0,126.9818,127.6531,126.8164,127.6045,116692.0
2023-05-08 10:30:00,131.2,131.83,131.0,131.76,160340.0,127.6434,128.2563,127.4488,128.1882,160340.0
2023-05-08 11:00:00,131.78,132.55,131.77,132.44,205606.0,128.2076,128.9568,128.1979,128.8498,205606.0
2023-05-08 11:30:00,132.44,133.27,132.27,133.11,246649.0,128.8498,129.6573,128.6844,129.5016,246649.0
2023-05-08 12:00:00,133.13,133.91,133.12,133.81,207788.0,129.521,130.2799,129.5113,130.1826,207788.0
2023-05-08 12:30:00,133.81,134.09,133.48,133.53,177754.0,130.1826,130.455,129.8616,129.9102,177754.0
2023-05-08 13:00:00,133.56,133.99,133.29,133.37,122903.0,129.9394,130.3577,129.6767,129.7545,122903.0
2023-05-08 13:30:00,133.38,134.21,133.38,134.03,202327.0,129.7643,130.5718,129.7643,130.3967,202327.0
2023-05-08 14:00:00,134.03,134.22,133.79,133.96,359542.0,130.3967,130.5815,130.1632,130.3285,359542.0
2023-05-08 14:30:00,133.96,134.35,133.56,134.19,239319.0,130.3285,130.708,129.9394,130.5523,239319.0
2023-05-08 15:00:00,134.21,135.01,134.18,134.75,162808.0,130.5718,131.3501,130.5426,131.0971,162808.0
2023-05-08 15:30:00,134.71,134.77,134.03,134.1,361192.0,131.0582,131.1166,130.3967,130.4648,361192.0
2023-05-09 09:30:00,133.97,135.96,133.78,135.71,256362.0,130.3383,132.2743,130.1534,132.0311,256362.0
2023-05-09 10:00:00,135.74,136.13,135.03,135.21,188957.0,132.0603,132.4397,131.3695,131.5447,188957.0
2023-05-09 10:30:00,135.21,135.94,135.0,135.82,158956.0,131.5447,132.2549,131.3404,132.1381,158956.0
2023-05-09 11:00:00,135.81,136.59,135.81,136.52,192166.0,132.1284,132.8873,132.1284,132.8192,192166.0
2023-05-09 11:30:00,136.53,136.84,136.38,136.73,178911.0,132.8289,133.1305,132.6829,133.0235,178911.0
2023-05-09 12:00:00,136.7,137.29,136.65,136.78,126480.0,132.9943,133.5683,132.9456,133.0721,126480.0
2023-05-09 12:30:00,136.75,136.78,136.03,136.29,63441.0,133.0429,133.0721,132.3424,132.5954,63441.0
2023-05-09 13:00:00,136.3,136.5,136.13,136.49,48305.0,132.6051,132.7997,132.4397,132.79,48305.0
2023-05-09 13:30:00,136.49,136.91,136.4,136.88,93174.0,132.79,133.1986,132.7024,133.1694,93174.0
2023-05-09 14:00:00,136.91,136.94,136.35,136.52,139268.0,133.1986,133.2278,132.6538,132.8192,139268.0
2023-05-09 14:30:00,136.52,136.76,135.96,136.24,105175.0,132.8192,133.0526,132.2743,132.5467,105175.0
2023-05-09 15:00:00,136.25,136.38,136.09,136.27,95592.0,132.5565,132.6829,132.4008,132.5759,95592.0
2023-05-09 15:30:00,136.25,136.31,135.65,135.66,333376.0,132.5565,132.6148,131.9727,131.9825,333376.0
2023-05-10 09:30:00,135.05,135.37,132.94,133.88,209073.0,131.389,131.7003,129.3362,130.2507,209073.0
2023-05-10 10:00:00,133.88,134.18,133.46,133.53,85066.0,130.2507,130.5426,129.8421,129.9102,85066.0
2023-05-10 10:30:00,133.58,135.04,133.52,134.95,121998.0,129.9588,131.3793,129.9005,131.2917,121998.0
2023-05-10 11:00:00,134.9,135.6,134.64,135.48,138810.0,131.2431,131.9241,130.9901,131.8073,138810.0
2023-05-10 11:30:00,135.46,135.81,134.86,134.93,86025.0,131.7879,132.1284,131.2042,131.2723,86025.0
2023-05-10 12:00:00,134.93,135.15,134.43,135.11,67578.0,131.2723,131.4863,130.7858,131.4474,67578.0
2023-05-10 12:30:00,135.09,135.14,134.49,134.75,73428.0,131.4279,131.4766,130.8442,131.0971,73428.0
2023-05-10 13:00:00,134.76,135.25,134.75,134.94,89305.0,131.1069,131.5836,131.0971,131.282,89305.0
2023-05-10 13:30:00,134.96,135.05,134.27,134.45,78198.0,131.3014,131.389,130.6301,130.8053,78198.0
2023-05-10 14:00:00,134.5,134.58,133.88,133.95,90654.0,130.8539,130.9317,130.2507,130.3188,90654.0
2023-05-10 14:30:00,133.91,134.4,133.91,134.22,104133.0,130.2799,130.7566,130.2799,130.5815,104133.0
2023-05-10 15:00:00,134.23,134.95,134.18,134.65,84021.0,130.5912,131.2917,130.5426,130.9998,84021.0
2023-05-10 15:30:00,134.65,135.06,134.35,134.38,307003.0,130.9998,131.3987,130.708,130.7372,307003.0
2023-05-11 09:30:00,133.36,133.88,131.43,133.59,134156.0,129.7448,130.2507,127.8671,129.9686,134156.0
2023-05-11 10:00:00,133.56,133.8,133.33,133.33,86369.0,129.9394,130.1729,129.7156,129.7156,86369.0
2023-05-11 10:30:00,133.35,133.64,133.13,133.14,94192.0,129.7351,130.0172,129.521,129.5308,94192.0
2023-05-11 11:00:00,133.16,133.53,133.01,133.19,73197.0,129.5502,129.9102,129.4043,129.5794,73197.0
2023-05-11 11:30:00,133.17,133.89,133.17,133.59,56452.0,129.56,130.2604,129.56,129.9686,56452.0
2023-05-11 12:00:00,133.62,133.86,133.13,133.67,81902.0,129.9978,130.2313,129.521,130.0464,81902.0
2023-05-11 12:30:00,133.65,133.79,133.54,133.79,36191.0,130.027,130.1632,129.9199,130.1632,36191.0
2023-05-11 13:00:00,133.77,133.79,132.94,133.03,53490.0,130.1437,130.1632,129.3362,129.4238,53490.0
2023-05-11 13:30:00,133.03,133.57,132.84,133.54,42571.0,129.4238,129.9491,129.2389,129.9199,42571.0
2023-05-11 14:00:00,133.53,134.07,133.35,134.02,47510.0,129.9102,130.4356,129.7351,130.3869,47510.0
2023-05-11 14:30:00,134.03,134.35,134.0,134.31,62130.0,130.3967,130.708,130.3675,130.6691,62130.0
2023-05-11 15:00:00,134.3,134.3,133.68,133.82,91204.0,130.6593,130.6593,130.0561,130.1923,91204.0
2023-05-11 15:30:00,133.82,134.17,133.67,133.94,211205.0,130.1923,130.5329,130.0464,130.3091,211205.0
2023-05-12 09:30:00,135.02,135.52,134.6,134.67,93056.0,131.3598,131.8463,130.9512,131.0193,93056.0
2023-05-12 10:00:00,134.57,134.76,134.18,134.44,79534.0,130.922,131.1069,130.5426,130.7955,79534.0
2023-05-12 10:30:00,134.4,134.5,133.89,134.09,66076.0,130.7566,130.8539,130.2604,130.455,66076.0
2023-05-12 11:00:00,134.12,134.23,133.85,134.07,68901.0,130.4842,130.5912,130.2215,130.4356,68901.0
2023-05-12 11:30:00,134.04,134.21,133.82,134.09,71657.0,130.4064,130.5718,130.1923,130.455,71657.0
2023-05-12 12:00:00,134.12,134.17,133.42,133.58,60046.0,130.4842,130.5329,129.8032,129.9588,60046.0
2023-05-12 12:30:00,133.59,133.89,133.54,133.67,65587.0,129.9686,130.2604,129.9199,130.0464,65587.0
2023-05-12 13:00:00,133.65,133.94,133.52,133.91,97315.0,130.027,130.3091,129.9005,130.2799,97315.0
2023-05-12 13:30:00,133.91,134.12,133.63,133.68,91805.0,130.2799,130.4842,130.0075,130.0561,91805.0
2023-05-12 14:00:00,133.68,133.92,133.56,133.8,67531.0,130.0561,130.2896,129.9394,130.1729,67531.0
2023-05-12 14:30:00,133.8,133.87,133.32,133.38,48287.0,130.1729,130.241,129.7059,129.7643,48287.0
2023-05-12 15:00:00,133.39,133.48,133.23,133.32,62188.0,129.774,129.8616,129.6183,129.7059,62188.0
2023-05-12 15:30:00,133.31,133.47,133.13,133.42,227174.0,129.6962,129.8518,129.521,129.8032,227174.0
2023-05-15 09:30:00,133.79,134.01,132.81,132.86,82944.0,130.1632,130.3772,129.2097,129.2584,82944.0
2023-05-15 10:00:00,132.93,133.1,132.27,132.27,53130.0,129.3265,129.4919,128.6844,128.6844,53130.0
2023-05-15 10:30:00,132.28,132.38,132.04,132.34,61979.0,128.6941,128.7914,128.4606,128.7525,61979.0
2023-05-15 11:00:00,132.34,132.34,131.3,131.35,85028.0,128.7525,128.7525,127.7407,127.7893,85028.0
2023-05-15 11:30:00,131.29,131.52,130.98,130.99,79691.0,127.7309,127.9547,127.4293,127.4391,79691.0
2023-05-15 12:00:00,131.0,131.44,130.97,131.4,69838.0,127.4488,127.8769,127.4196,127.8379,69838.0
2023-05-15 12:30:00,131.41,131.94,131.21,131.92,128677.0,127.8477,128.3633,127.6531,128.3438,128677.0
2023-05-15 13:00:00,131.99,132.27,131.82,131.85,125996.0,128.412,128.6844,128.2466,128.2757,125996.0
2023-05-15 13:30:00,131.92,132.07,131.61,132.02,163953.0,128.3438,128.4898,128.0423,128.4411,163953.0
2023-05-15 14:00:00,132.02,132.08,131.67,131.68,63645.0,128.4411,128.4995,128.1006,128.1104,63645.0
2023-05-15 14:30:00,131.66,131.78,131.4,131.74,71897.0,128.0909,128.2076,127.8379,128.1687,71897.0
2023-05-15 15:00:00,131.72,132.1,131.72,132.07,49172.0,128.1493,128.519,128.1493,128.4898,49172.0
2023-05-15 15:30:00,132.07,132.12,131.83,132.02,252481.0,128.4898,128.5384,128.2563,128.4411,252481.0
2023-05-16 09:30:00,131.81,132.22,130.05,130.22,218108.0,128.2368,128.6357,126.5245,126.6899,218108.0
2023-05-16 10:00:00,130.21,130.7,130.05,130.68,90817.0,126.6802,127.1569,126.5245,127.1375,90817.0
2023-05-16 10:30:00,130.7,130.71,129.82,129.97,108230.0,127.1569,127.1667,126.3008,126.4467,108230.0
2023-05-16 11:00:00,129.99,130.38,129.69,130.31,102067.0,126.4662,126.8456,126.1743,126.7775,102067.0
2023-05-16 11:30:00,130.28,130.33,129.88,130.02,75128.0,126.7483,126.797,126.3592,126.4954,75128.0
2023-05-16 12:00:00,130.0,130.15,129.9,129.98,66140.0,126.4759,126.6218,126.3786,126.4564,66140.0
2023-05-16 12:30:00,130.0,130.1,129.83,129.99,100785.0,126.4759,126.5732,126.3105,126.4662,100785.0
2023-05-16 13:00:00,130.02,130.06,129.89,129.99,94501.0,126.4954,126.5343,126.3689,126.4662,94501.0
2023-05-16 13:30:00,130.01,130.45,129.97,130.27,79799.0,126.4856,126.9137,126.4467,126.7386,79799.0
2023-05-16 14:00:00,130.27,130.27,129.42,129.49,72827.0,126.7386,126.7386,125.9116,125.9797,72827.0
2023-05-16 14:30:00,129.5,130.0,129.45,129.98,208039.0,125.9895,126.4759,125.9408,126.4564,208039.0
2023-05-16 15:00:00,129.99,130.1,129.76,129.92,114517.0,126.4662,126.5732,126.2424,126.3981,114517.0
2023-05-16 15:30:00,129.93,130.1,129.37,129.77,411827.0,126.4078,126.5732,125.863,126.2521,411827.0
2023-05-17 09:30:00,131.79,134.51,131.72,134.29,327094.0,128.2174,130.8636,128.1493,130.6496,327094.0
2023-05-17 10:00:00,134.34,134.93,133.94,134.83,127515.0,130.6982,131.2723,130.3091,131.175,127515.0
2023-05-17 10:30:00,134.87,135.92,134.68,135.86,159747.0,131.2139,132.2354,131.029,132.177,159747.0
2023-05-17 11:00:00,135.9,137.26,135.65,137.22,297092.0,132.216,133.5391,131.9727,133.5002,297092.0
2023-05-17 11:30:00,137.17,137.28,136.15,136.75,246221.0,133.4515,133.5585,132.4592,133.0429,246221.0
2023-05-17 12:00:00,136.78,137.37,136.53,136.87,173590.0,133.0721,133.6461,132.8289,133.1597,173590.0
2023-05-17 12:30:00,136.83,137.24,136.63,137.22,97118.0,133.1207,133.5196,132.9262,133.5002,97118.0
2023-05-17 13:00:00,137.22,137.6,137.2,137.47,166631.0,133.5002,133.8699,133.4807,133.7434,166631.0
2023-05-17 13:30:00,137.47,137.9,137.05,137.52,160485.0,133.7434,134.1617,133.3348,133.792,160485.0
2023-05-17 14:00:00,137.54,137.57,137.0,137.12,106471.0,133.8115,133.8407,133.2861,133.4029,106471.0
2023-05-17 14:30:00,137.13,137.15,136.56,136.62,96856.0,133.4126,133.4321,132.8581,132.9164,96856.0
2023-05-17 15:00:00,136.64,137.22,136.55,137.22,179083.0,132.9359,133.5002,132.8483,133.5002,179083.0
2023-05-17 15:30:00,137.23,137.26,136.45,136.6,465675.0,133.5099,133.5391,132.751,132.897,465675.0
2023-05-18 09:30:00,137.0,137.34,135.32,135.53,206681.0,133.2861,133.6169,131.6517,131.856,206681.0
2023-05-18 10:00:00,135.53,136.06,135.02,136.05,147513.0,131.856,132.3716,131.3598,132.3619,147513.0
2023-05-18 10:30:00,136.14,136.45,135.86,135.98,171340.0,132.4495,132.751,132.177,132.2938,171340.0
2023-05-18 11:00:00,136.03,136.77,136.0,136.39,153045.0,132.3424,133.0624,132.3132,132.6927,153045.0
2023-05-18 11:30:00,136.37,136.73,135.84,136.4,196730.0,132.6732,133.0235,132.1576,132.7024,196730.0
2023-05-18 12:00:00,136.38,136.53,135.64,135.69,90758.0,132.6829,132.8289,131.963,132.0117,90758.0
2023-05-18 12:30:00,135.68,135.7,135.07,135.15,98516.0,132.0019,132.0214,131.4085,131.4863,98516.0
2023-05-18 13:00:00,135.1,135.2,134.52,134.52,84533.0,131.4376,131.5349,130.8734,130.8734,84533.0
2023-05-18 13:30:00,134.53,134.85,134.49,134.73,43329.0,130.8831,131.1944,130.8442,131.0777,43329.0
2023-05-18 14:00:00,134.72,135.59,134.71,135.49,84463.0,131.0679,131.9144,131.0582,131.8171,84463.0
2023-05-18 14:30:00,135.5,135.77,135.21,135.31,107632.0,131.8268,132.0895,131.5447,131.642,107632.0
2023-05-18 15:00:00,135.34,135.48,135.2,135.36,116020.0,131.6711,131.8073,131.5349,131.6906,116020.0
2023-05-18 15:30:00,135.38,136.15,135.33,136.12,383333.0,131.7101,132.4592,131.6614,132.43,383333.0
2023-05-19 09:30:00,136.5,136.65,135.25,135.91,287360.0,132.7997,132.9456,131.5836,132.2257,287360.0
2023-05-19 10:00:00,135.89,136.61,135.89,136.54,161516.0,132.2062,132.9067,132.2062,132.8386,161516.0
2023-05-19 10:30:00,136.54,136.91,135.97,136.71,147855.0,132.8386,133.1986,132.2841,133.004,147855.0
2023-05-19 11:00:00,136.71,136.73,135.73,135.87,229098.0,133.004,133.0235,132.0506,132.1868,229098.0
2023-05-19 11:30:00,135.81,136.05,135.44,135.84,158812.0,132.1284,132.3619,131.7684,132.1576,158812.0
2023-05-19 12:00:00,135.82,135.91,135.32,135.39,105185.0,132.1381,132.2257,131.6517,131.7198,105185.0
2023-05-19 12:30:00,135.38,135.38,134.96,135.34,94515.0,131.7101,131.7101,131.3014,131.6711,94515.0
2023-05-19 13:00:00,135.36,135.52,135.18,135.4,105771.0,131.6906,131.8463,131.5155,131.7295,105771.0
2023-05-19 13:30:00,135.38,135.49,135.01,135.01,99105.0,131.7101,131.8171,131.3501,131.3501,99105.0
2023-05-19 14:00:00,135.01,135.13,134.76,135.01,147840.0,131.3501,131.4668,131.1069,131.3501,147840.0
2023-05-19 14:30:00,135.0,135.12,134.85,134.96,176998.0,131.3404,131.4571,131.1944,131.3014,176998.0
2023-05-19 15:00:00,134.96,135.04,134.7,134.83,147438.0,131.3014,131.3793,131.0485,131.175,147438.0
2023-05-19 15:30:00,134.83,135.43,134.79,135.05,589983.0,131.175,131.7587,131.136,131.389,589983.0
2023-05-22 09:30:00,135.7,136.6,134.83,135.28,125535.0,132.0214,132.897,131.175,131.6128,125535.0
2023-05-22 10:00:00,135.28,136.5,135.17,136.42,125065.0,131.6128,132.7997,131.5057,132.7219,125065.0
2023-05-22 10:30:00,136.43,136.49,135.54,135.83,168303.0,132.7316,132.79,131.8657,132.1479,168303.0
2023-05-22 11:00:00,135.93,136.55,135.92,136.41,88539.0,132.2451,132.8483,132.2354,132.7121,88539.0
2023-05-22 11:30:00,136.44,136.7,136.25,136.58,94490.0,132.7413,132.9943,132.5565,132.8775,94490.0
2023-05-22 12:00:00,136.6,136.76,136.07,136.11,73501.0,132.897,133.0526,132.3813,132.4203,73501.0
2023-05-22 12:30:00,136.08,136.21,135.49,135.84,75371.0,132.3911,132.5176,131.8171,132.1576,75371.0
2023-05-22 13:00:00,135.84,136.11,135.7,135.96,121261.0,132.1576,132.4203,132.0214,132.2743,121261.0
2023-05-22 13:30:00,135.96,136.19,135.85,135.91,93032.0,132.2743,132.4981,132.1673,132.2257,93032.0
2023-05-22 14:00:00,135.85,136.17,135.76,136.1,69411.0,132.1673,132.4786,132.0798,132.4105,69411.0
2023-05-22 14:30:00,136.11,136.27,135.89,136.07,58913.0,132.4203,132.5759,132.2062,132.3813,58913.0
2023-05-22 15:00:00,136.06,136.14,135.75,135.76,88908.0,132.3716,132.4495,132.07,132.0798,88908.0
2023-05-22 15:30:00,135.77,135.89,135.39,135.63,446896.0,132.0895,132.2062,131.7198,131.9533,446896.0
2023-05-23 09:30:00,135.01,135.35,134.48,134.62,158057.0,131.3501,131.6809,130.8345,130.9707,158057.0
2023-05-23 10:00:00,134.61,134.79,134.33,134.69,127978.0,130.9609,131.136,130.6885,131.0388,127978.0
2023-05-23 10:30:00,134.69,134.78,133.63,133.67,205815.0,131.0388,131.1263,130.0075,130.0464,205815.0
2023-05-23 11:00:00,133.73,134.36,133.67,134.24,71322.0,130.1048,130.7177,130.0464,130.601,71322.0
2023-05-23 11:30:00,134.27,134.34,133.65,133.94,111133.0,130.6301,130.6982,130.027,130.3091,111133.0
2023-05-23 12:00:00,133.94,134.05,133.63,133.72,75564.0,130.3091,130.4161,130.0075,130.0951,75564.0
2023-05-23 12:30:00,133.72,134.06,133.72,134.0,101844.0,130.0951,130.4258,130.0951,130.3675,101844.0
2023-05-23 13:00:00,134.0,134.32,133.77,134.02,120149.0,130.3675,130.6788,130.1437,130.3869,120149.0
2023-05-23 13:30:00,134.0,134.09,133.77,133.91,82833.0,130.3675,130.455,130.1437,130.2799,82833.0
2023-05-23 14:00:00,133.92,133.97,133.48,133.57,129226.0,130.2896,130.3383,129.8616,129.9491,129226.0
2023-05-23 14:30:00,133.54,133.67,133.24,133.49,85258.0,129.9199,130.0464,129.6281,129.8713,85258.0
2023-05-23 15:00:00,133.49,133.94,133.47,133.78,229328.0,129.8713,130.3091,129.8518,130.1534,229328.0
2023-05-23 15:30:00,133.78,133.93,133.21,133.36,441896.0,130.1534,130.2994,129.5989,129.7448,441896.0
2023-05-24 09:30:00,132.85,133.24,132.0,132.39,114602.0,129.2486,129.6281,128.4217,128.8011,114602.0
2023-05-24 10:00:00,132.46,132.66,132.03,132.05,83359.0,128.8692,129.0638,128.4509,128.4703,83359.0
2023-05-24 10:30:00,132.09,132.21,131.6,131.77,69749.0,128.5092,128.626,128.0325,128.1979,69749.0
2023-05-24 11:00:00,131.75,132.13,131.7,131.77,61604.0,128.1785,128.5482,128.1298,128.1979,61604.0
2023-05-24 11:30:00,131.76,131.95,131.5,131.54,100742.0,128.1882,128.373,127.9352,127.9742,100742.0
2023-05-24 12:00:00,131.58,131.75,131.08,131.09,88321.0,128.0131,128.1785,127.5266,127.5363,88321.0
2023-05-24 12:30:00,131.1,131.54,130.94,131.21,56160.0,127.5461,127.9742,127.3904,127.6531,56160.0
2023-05-24 13:00:00,131.26,132.0,131.11,131.99,90331.0,127.7017,128.4217,127.5558,128.412,90331.0
2023-05-24 13:30:00,132.0,132.15,131.48,131.59,55956.0,128.4217,128.5676,127.9158,128.0228,55956.0
2023-05-24 14:00:00,131.62,131.68,131.23,131.55,56318.0,128.052,128.1104,127.6726,127.9839,56318.0
2023-05-24 14:30:00,131.51,131.64,131.45,131.48,61958.0,127.945,128.0714,127.8866,127.9158,61958.0
2023-05-24 15:00:00,131.48,132.05,131.35,131.77,115677.0,127.9158,128.4703,127.7893,128.1979,115677.0
2023-05-24 15:30:00,131.75,131.9,131.31,131.51,191722.0,128.1785,128.3244,127.7504,127.945,191722.0
2023-05-25 09:30:00,131.05,131.61,130.39,130.67,98573.0,127.4974,128.0423,126.8553,127.1277,98573.0
2023-05-25 10:00:00,130.67,130.73,129.56,130.33,75014.0,127.1277,127.1861,126.0478,126.797,75014.0
2023-05-25 10:30:00,130.31,130.87,130.19,130.34,61422.0,126.7775,127.3223,126.6607,126.8067,61422.0
2023-05-25 11:00:00,130.34,130.55,129.88,129.9,49649.0,126.8067,127.011,126.3592,126.3786,49649.0
2023-05-25 11:30:00,129.82,129.86,129.06,129.16,124516.0,126.3008,126.3397,125.5614,125.6587,124516.0
2023-05-25 12:00:00,129.15,129.55,129.06,129.44,130061.0,125.6489,126.0381,125.5614,125.9311,130061.0
2023-05-25 12:30:00,129.47,129.48,129.06,129.21,55837.0,125.9603,125.97,125.5614,125.7073,55837.0
2023-05-25 13:00:00,129.2,129.48,128.95,129.41,63075.0,125.6976,125.97,125.4544,125.9019,63075.0
2023-05-25 13:30:00,129.4,129.42,129.12,129.35,84463.0,125.8922,125.9116,125.6198,125.8435,84463.0
2023-05-25 14:00:00,129.34,129.73,129.26,129.26,71857.0,125.8338,126.2132,125.756,125.756,71857.0
2023-05-25 14:30:00,129.25,129.29,128.96,128.98,65394.0,125.7462,125.7851,125.4641,125.4835,65394.0
2023-05-25 15:00:00,128.98,129.14,128.81,129.04,99287.0,125.4835,125.6392,125.3182,125.5419,99287.0
2023-05-25 15:30:00,129.03,129.47,128.84,128.93,406595.0,125.5322,125.9603,125.3473,125.4349,406595.0
2023-05-26 09:30:00,129.03,131.27,128.77,130.74,213585.0,125.5322,127.7115,125.2792,127.1958,213585.0
2023-05-26 10:00:00,130.68,131.55,130.44,131.55,82841.0,127.1375,127.9839,126.904,127.9839,82841.0
2023-05-26 10:30:00,131.54,131.78,130.85,130.97,73574.0,127.9742,128.2076,127.3029,127.4196,73574.0
2023-05-26 11:00:00,130.93,130.99,129.8,129.81,64303.0,127.3807,127.4391,126.2813,126.291,64303.0
2023-05-26 11:30:00,129.79,129.88,129.23,129.37,66345.0,126.2716,126.3592,125.7268,125.863,66345.0
2023-05-26 12:00:00,129.32,130.26,129.3,130.16,135713.0,125.8143,126.7288,125.7949,126.6316,135713.0
2023-05-26 12:30:00,130.17,130.4,129.9,129.91,81076.0,126.6413,126.8651,126.3786,126.3883,81076.0
2023-05-26 13:00:00,129.91,130.15,129.8,129.93,75935.0,126.3883,126.6218,126.2813,126.4078,75935.0
2023-05-26 13:30:00,129.91,130.02,129.76,129.81,57827.0,126.3883,126.4954,126.2424,126.291,57827.0
2023-05-26 14:00:00,129.83,129.9,129.41,129.48,119906.0,126.3105,126.3786,125.9019,125.97,119906.0
2023-05-26 14:30:00,129.47,129.66,128.88,128.9,154575.0,125.9603,126.1451,125.3863,125.4057,154575.0
2023-05-26 15:00:00,128.92,129.08,128.54,128.56,149243.0,125.4252,125.5808,125.0555,125.0749,149243.0
2023-05-26 15:30:00,128.54,128.69,128.26,128.48,525682.0,125.0555,125.2014,124.7831,124.9971,525682.0
2023-05-30 09:30:00,128.43,128.47,126.95,127.9,290138.0,124.9485,124.9874,123.5086,124.4328,290138.0
2023-05-30 10:00:00,127.94,128.34,127.58,127.65,170628.0,124.4717,124.8609,124.1215,124.1896,170628.0
2023-05-30 10:30:00,127.64,127.86,127.27,127.46,118088.0,124.1799,124.3939,123.8199,124.0048,118088.0
2023-05-30 11:00:00,127.45,127.63,126.96,127.02,114546.0,123.995,124.1701,123.5183,123.5767,114546.0
2023-05-30 11:30:00,127.03,127.33,127.0,127.26,115539.0,123.5864,123.8783,123.5572,123.8102,115539.0
2023-05-30 12:00:00,127.26,127.28,126.47,126.67,116623.0,123.8102,123.8296,123.0416,123.2362,116623.0
2023-05-30 12:30:00,126.68,127.15,126.48,127.14,117915.0,123.2459,123.7032,123.0513,123.6934,117915.0
2023-05-30 13:00:00,127.13,127.44,126.98,127.08,179178.0,123.6837,123.9853,123.5378,123.6351,179178.0
2023-05-30 13:30:00,127.07,127.35,126.85,127.21,175501.0,123.6253,123.8977,123.4113,123.7615,175501.0
2023-05-30 14:00:00,127.22,127.25,126.74,127.08,114462.0,123.7713,123.8004,123.3043,123.6351,114462.0
2023-05-30 14:30:00,127.08,127.38,126.99,127.13,288986.0,123.6351,123.9269,123.5475,123.6837,288986.0
2023-05-30 15:00:00,127.13,127.38,126.98,127.27,111778.0,123.6837,123.9269,123.5378,123.8199,111778.0
2023-05-30 15:30:00,127.28,128.08,127.22,128.08,591095.0,123.8296,124.6079,123.7713,124.6079,591095.0
2023-05-31 09:30:00,127.55,128.91,127.41,127.81,158955.0,124.0923,125.4154,123.9561,124.3453,158955.0
2023-05-31 10:00:00,127.85,127.85,127.43,127.6,82468.0,124.3842,124.3842,123.9756,124.141,82468.0
2023-05-31 10:30:00,127.59,128.25,127.39,128.09,162666.0,124.1312,124.7733,123.9367,124.6177,162666.0
2023-05-31 11:00:00,128.08,128.32,127.43,127.78,109410.0,124.6079,124.8414,123.9756,124.3161,109410.0
2023-05-31 11:30:00,127.77,127.84,127.52,127.72,56568.0,124.3063,124.3745,124.0631,124.2577,56568.0
2023-05-31 12:00:00,127.72,128.05,127.7,127.97,67018.0,124.2577,124.5788,124.2382,124.5009,67018.0
2023-05-31 12:30:00,127.98,127.98,127.51,127.95,81160.0,124.5107,124.5107,124.0534,124.4815,81160.0
2023-05-31 13:00:00,127.98,128.17,127.89,128.03,78788.0,124.5107,124.6955,124.4231,124.5593,78788.0
2023-05-31 13:30:00,128.01,128.71,127.91,128.52,139468.0,124.5398,125.2209,124.4426,125.036,139468.0
2023-05-31 14:00:00,128.51,128.56,128.1,128.25,111029.0,125.0263,125.0749,124.6274,124.7733,111029.0
2023-05-31 14:30:00,128.26,128.29,127.91,128.04,131616.0,124.7831,124.8123,124.4426,124.569,131616.0
2023-05-31 15:00:00,128.03,128.57,128.01,128.11,117269.0,124.5593,125.0847,124.5398,124.6371,117269.0
2023-05-31 15:30:00,128.09,128.28,127.43,127.83,486842.0,124.6177,124.8025,123.9756,124.3647,486842.0
2023-06-01 09:30:00,128.27,128.28,126.16,126.67,180899.0,124.7928,124.8025,122.74,123.2362,180899.0
2023-06-01 10:00:00,126.81,127.71,126.53,126.95,137054.0,123.3724,124.248,123.1,123.5086,137054.0
2023-06-01 10:30:00,127.0,127.11,126.35,126.99,143187.0,123.5572,123.6642,122.9248,123.5475,143187.0
2023-06-01 11:00:00,126.98,127.42,126.88,127.02,148417.0,123.5378,123.9658,123.4405,123.5767,148417.0
2023-06-01 11:30:00,127.03,127.55,126.78,127.46,80322.0,123.5864,124.0923,123.3432,124.0048,80322.0
2023-06-01 12:00:00,127.47,128.39,127.43,128.36,106039.0,124.0145,124.9095,123.9756,124.8804,106039.0
2023-06-01 12:30:00,128.38,128.42,127.77,127.83,61728.0,124.8998,124.9387,124.3063,124.3647,61728.0
2023-06-01 13:00:00,127.83,128.49,127.63,128.39,117051.0,124.3647,125.0068,124.1701,124.9095,117051.0
2023-06-01 13:30:00,128.4,128.44,128.07,128.35,74152.0,124.9193,124.9582,124.5982,124.8706,74152.0
2023-06-01 14:00:00,128.36,128.36,127.72,127.79,51468.0,124.8804,124.8804,124.2577,124.3258,51468.0
2023-06-01 14:30:00,127.79,127.91,127.61,127.9,58958.0,124.3258,124.4426,124.1507,124.4328,58958.0
2023-06-01 15:00:00,127.9,128.03,127.68,127.68,57464.0,124.4328,124.5593,124.2188,124.2188,57464.0
2023-06-01 15:30:00,127.68,128.36,127.44,128.34,362721.0,124.2188,124.8804,123.9853,124.8609,362721.0
2023-06-02 09:30:00,128.58,129.53,128.27,128.82,77725.0,125.0944,126.0186,124.7928,125.3279,77725.0
2023-06-02 10:00:00,128.82,129.37,128.73,129.17,51235.0,125.3279,125.863,125.2403,125.6684,51235.0
2023-06-02 10:30:00,129.18,129.32,129.03,129.2,43098.0,125.6781,125.8143,125.5322,125.6976,43098.0
2023-06-02 11:00:00,129.21,129.85,129.21,129.83,30858.0,125.7073,126.33,125.7073,126.3105,30858.0
2023-06-02 11:30:00,129.82,129.82,129.37,129.59,53703.0,126.3008,126.3008,125.863,126.077,53703.0
2023-06-02 12:00:00,129.61,129.65,129.1,129.37,29913.0,126.0965,126.1354,125.6003,125.863,29913.0
2023-06-02 12:30:00,129.37,129.6,129.27,129.59,37958.0,125.863,126.0867,125.7657,126.077,37958.0
2023-06-02 13:00:00,129.61,129.67,129.26,129.58,41817.0,126.0965,126.1548,125.756,126.0673,41817.0
2023-06-02 13:30:00,129.58,129.66,129.08,129.3,51748.0,126.0673,126.1451,125.5808,125.7949,51748.0
2023-06-02 14:00:00,129.3,129.43,129.15,129.28,38431.0,125.7949,125.9213,125.6489,125.7754,38431.0
2023-06-02 14:30:00,129.32,129.54,129.31,129.53,44329.0,125.8143,126.0284,125.8046,126.0186,44329.0
2023-06-02 15:00:00,129.57,129.68,129.44,129.51,36999.0,126.0576,126.1646,125.9311,125.9992,36999.0
2023-06-02 15:30:00,129.51,129.78,129.45,129.47,198147.0,125.9992,126.2619,125.9408,125.9603,198147.0
2023-06-05 09:30:00,129.65,130.0,129.52,129.7,55008.0,126.1354,126.4759,126.0089,126.184,55008.0
2023-06-05 10:00:00,129.55,129.95,129.09,129.52,36319.0,126.0381,126.4273,125.5906,126.0089,36319.0
2023-06-05 10:30:00,129.52,130.51,129.2,130.23,51376.0,126.0089,126.9721,125.6976,126.6997,51376.0
2023-06-05 11:00:00,130.26,130.47,129.97,130.15,57194.0,126.7288,126.9332,126.4467,126.6218,57194.0
2023-06-05 11:30:00,130.14,130.27,129.99,130.13,47622.0,126.6121,126.7386,126.4662,126.6024,47622.0
2023-06-05 12:00:00,130.15,130.2,129.79,129.99,47244.0,126.6218,126.6705,126.2716,126.4662,47244.0
2023-06-05 12:30:00,130.04,130.23,129.83,130.12,40150.0,126.5148,126.6997,126.3105,126.5926,40150.0
2023-06-05 13:00:00,130.14,130.2,129.86,129.86,53248.0,126.6121,126.6705,126.3397,126.3397,53248.0
2023-06-05 13:30:00,129.84,129.98,129.59,129.94,13236.0,126.3202,126.4564,126.077,126.4175,13236.0
2023-06-05 14:00:00,129.98,130.07,129.43,129.56,49731.0,126.4564,126.544,125.9213,126.0478,49731.0
2023-06-05 14:30:00,129.49,129.64,129.17,129.41,85202.0,125.9797,126.1257,125.6684,125.9019,85202.0
2023-06-05 15:00:00,129.43,129.64,129.3,129.33,36554.0,125.9213,126.1257,125.7949,125.8241,36554.0
2023-06-05 15:30:00,129.33,129.57,128.99,128.99,119273.0,125.8241,126.0576,125.4933,125.4933,119273.0
2023-06-06 09:30:00,129.3,129.62,128.45,128.52,44337.0,125.7949,126.1062,124.9679,125.036,44337.0
2023-06-06 10:00:00,128.53,129.16,128.53,128.92,45107.0,125.0457,125.6587,125.0457,125.4252,45107.0
2023-06-06 10:30:00,129.02,129.2,128.7,128.94,51728.0,125.5225,125.6976,125.2111,125.4446,51728.0
2023-06-06 11:00:00,128.96,129.07,128.58,128.75,63954.0,125.4641,125.5711,125.0944,125.2598,63954.0
2023-06-06 11:30:00,128.75,129.61,128.63,129.58,57151.0,125.2598,126.0965,125.143,126.0673,57151.0
2023-06-06 12:00:00,129.6,129.63,129.38,129.4,30547.0,126.0867,126.1159,125.8727,125.8922,30547.0
2023-06-06 12:30:00,129.37,129.45,129.25,129.43,25211.0,125.863,125.9408,125.7462,125.9213,25211.0
2023-06-06 13:00:00,129.41,129.58,129.25,129.39,43690.0,125.9019,126.0673,125.7462,125.8824,43690.0
2023-06-06 13:30:00,129.39,129.4,129.02,129.24,46734.0,125.8824,125.8922,125.5225,125.7365,46734.0
2023-06-06 14:00:00,129.23,129.41,129.08,129.41,31180.0,125.7268,125.9019,125.5808,125.9019,31180.0
2023-06-06 14:30:00,129.4,129.5,129.06,129.15,38589.0,125.8922,125.9895,125.5614,125.6489,38589.0
2023-06-06 15:00:00,129.17,129.34,129.1,129.25,47385.0,125.6684,125.8338,125.6003,125.7462,47385.0
2023-06-06 15:30:00,129.25,129.86,129.24,129.81,257364.0,125.7462,126.3397,125.7365,126.291,257364.0
2023-06-07 09:30:00,129.85,129.87,128.54,128.63,48579.0,126.33,126.3494,125.0555,125.143,48579.0
2023-06-07 10:00:00,128.56,129.28,128.5,129.22,57949.0,125.0749,125.7754,125.0166,125.717,57949.0
2023-06-07 10:30:00,129.24,129.45,128.86,129.34,85205.0,125.7365,125.9408,125.3668,125.8338,85205.0
2023-06-07 11:00:00,129.33,129.96,129.3,129.84,60060.0,125.8241,126.437,125.7949,126.3202,60060.0
2023-06-07 11:30:00,129.84,130.12,129.44,129.64,103926.0,126.3202,126.5926,125.9311,126.1257,103926.0
2023-06-07 12:00:00,129.64,130.1,129.59,130.04,43188.0,126.1257,126.5732,126.077,126.5148,43188.0
2023-06-07 12:30:00,130.04,130.23,129.95,130.05,68580.0,126.5148,126.6997,126.4273,126.5245,68580.0
2023-06-07 13:00:00,130.03,130.23,129.96,130.02,39607.0,126.5051,126.6997,126.437,126.4954,39607.0
2023-06-07 13:30:00,130.02,130.18,129.75,129.87,60025.0,126.4954,126.651,126.2327,126.3494,60025.0
2023-06-07 14:00:00,129.85,130.12,129.82,130.03,53343.0,126.33,126.5926,126.3008,126.5051,53343.0
2023-06-07 14:30:00,130.01,130.36,129.99,130.23,63709.0,126.4856,126.8261,126.4662,126.6997,63709.0
2023-06-07 15:00:00,130.27,130.51,130.12,130.49,54833.0,126.7386,126.9721,126.5926,126.9526,54833.0
2023-06-07 15:30:00,130.48,131.18,130.44,130.86,282924.0,126.9429,127.6239,126.904,127.3126,282924.0
2023-06-08 09:30:00,130.84,131.14,129.59,129.92,103408.0,127.2931,127.585,126.077,126.3981,103408.0
2023-06-08 10:00:00,129.91,130.61,129.88,130.61,28799.0,126.3883,127.0694,126.3592,127.0694,28799.0
2023-06-08 10:30:00,130.66,130.79,130.27,130.69,29444.0,127.118,127.2445,126.7386,127.1472,29444.0
2023-06-08 11:00:00,130.75,130.81,130.11,130.21,38693.0,127.2056,127.2639,126.5829,126.6802,38693.0
2023-06-08 11:30:00,130.23,130.75,130.22,130.74,37522.0,126.6997,127.2056,126.6899,127.1958,37522.0
2023-06-08 12:00:00,130.73,131.29,130.69,131.27,44422.0,127.1861,127.7309,127.1472,127.7115,44422.0
2023-06-08 12:30:00,131.25,131.37,131.11,131.31,32538.0,127.692,127.8088,127.5558,127.7504,32538.0
2023-06-08 13:00:00,131.29,131.6,131.28,131.38,32021.0,127.7309,128.0325,127.7212,127.8185,32021.0
2023-06-08 13:30:00,131.38,131.65,131.26,131.62,83347.0,127.8185,128.0812,127.7017,128.052,83347.0
2023-06-08 14:00:00,131.64,131.77,131.58,131.64,35259.0,128.0714,128.1979,128.0131,128.0714,35259.0
2023-06-08 14:30:00,131.64,131.85,131.39,131.49,87451.0,128.0714,128.2757,127.8282,127.9255,87451.0
2023-06-08 15:00:00,131.5,131.63,131.17,131.25,58688.0,127.9352,128.0617,127.6142,127.692,58688.0
2023-06-08 15:30:00,131.25,131.38,131.07,131.07,196389.0,127.692,127.8185,127.5169,127.5169,196389.0
2023-06-09 09:30:00,130.85,132.24,130.85,130.88,101844.0,127.3029,128.6552,127.3029,127.332,101844.0
2023-06-09 10:00:00,130.88,131.51,130.81,131.44,60293.0,127.332,127.945,127.2639,127.8769,60293.0
2023-06-09 10:30:00,131.44,132.22,131.44,131.78,104232.0,127.8769,128.6357,127.8769,128.2076,104232.0
2023-06-09 11:00:00,131.74,131.79,131.19,131.33,48967.0,128.1687,128.2174,127.6336,127.7698,48967.0
2023-06-09 11:30:00,131.33,131.41,131.15,131.22,56000.0,127.7698,127.8477,127.5947,127.6628,56000.0
2023-06-09 12:00:00,131.24,131.43,131.2,131.35,48602.0,127.6823,127.8671,127.6434,127.7893,48602.0
2023-06-09 12:30:00,131.37,131.5,131.28,131.48,50520.0,127.8088,127.9352,127.7212,127.9158,50520.0
2023-06-09 13:00:00,131.48,131.48,131.07,131.34,77231.0,127.9158,127.9158,127.5169,127.7796,77231.0
2023-06-09 13:30:00,131.33,131.34,131.07,131.24,62731.0,127.7698,127.7796,127.5169,127.6823,62731.0
2023-06-09 14:00:00,131.25,131.32,131.04,131.21,38628.0,127.692,127.7601,127.4877,127.6531,38628.0
2023-06-09 14:30:00,131.23,131.31,131.11,131.28,27674.0,127.6726,127.7504,127.5558,127.7212,27674.0
2023-06-09 15:00:00,131.28,131.47,131.17,131.22,73639.0,127.7212,127.906,127.6142,127.6628,73639.0
2023-06-09 15:30:00,131.19,131.19,130.86,130.86,151910.0,127.6336,127.6336,127.3126,127.3126,151910.0
2023-06-12 09:30:00,130.86,131.31,130.71,131.18,64979.0,127.3126,127.7504,127.1667,127.6239,64979.0
2023-06-12 10:00:00,131.05,131.06,130.14,130.27,96188.0,127.4974,127.5072,126.6121,126.7386,96188.0
2023-06-12 10:30:00,130.21,130.39,129.97,130.26,68400.0,126.6802,126.8553,126.4467,126.7288,68400.0
2023-06-12 11:00:00,130.35,130.59,130.32,130.45,33379.0,126.8164,127.0499,126.7872,126.9137,33379.0
2023-06-12 11:30:00,130.44,130.55,130.08,130.34,64602.0,126.904,127.011,126.5537,126.8067,64602.0
2023-06-12 12:00:00,130.32,130.78,130.3,130.67,28794.0,126.7872,127.2348,126.7678,127.1277,28794.0
2023-06-12 12:30:00,130.66,130.96,130.63,130.93,24710.0,127.118,127.4099,127.0888,127.3807,24710.0
2023-06-12 13:00:00,130.91,130.91,130.5,130.51,35334.0,127.3612,127.3612,126.9623,126.9721,35334.0
2023-06-12 13:30:00,130.51,130.78,130.46,130.78,29290.0,126.9721,127.2348,126.9234,127.2348,29290.0
2023-06-12 14:00:00,130.75,130.89,130.57,130.82,86723.0,127.2056,127.3418,127.0304,127.2737,86723.0
2023-06-12 14:30:00,130.83,130.95,130.74,130.94,30007.0,127.2834,127.4001,127.1958,127.3904,30007.0
2023-06-12 15:00:00,130.94,131.22,130.79,131.09,71957.0,127.3904,127.6628,127.2445,127.5363,71957.0
2023-06-12 15:30:00,131.1,131.2,130.55,130.72,149686.0,127.5461,127.6434,127.011,127.1764,149686.0
2023-06-13 09:30:00,130.47,132.13,130.4,132.03,39386.0,126.9332,128.5482,126.8651,128.4509,39386.0
2023-06-13 10:00:00,132.06,132.33,131.91,132.22,36320.0,128.4801,128.7427,128.3341,128.6357,36320.0
2023-06-13 10:30:00,132.21,132.62,131.94,131.97,97521.0,128.626,129.0249,128.3633,128.3925,97521.0
2023-06-13 11:00:00,131.97,132.11,131.63,131.83,45677.0,128.3925,128.5287,128.0617,128.2563,45677.0
2023-06-13 11:30:00,131.85,131.96,131.68,131.89,44449.0,128.2757,128.3828,128.1104,128.3147,44449.0
2023-06-13 12:00:00,131.87,132.18,131.67,132.07,29872.0,128.2952,128.5968,128.1006,128.4898,29872.0
2023-06-13 12:30:00,132.1,132.1,131.87,132.03,20998.0,128.519,128.519,128.2952,128.4509,20998.0
2023-06-13 13:00:00,132.02,132.11,131.83,132.06,28507.0,128.4411,128.5287,128.2563,128.4801,28507.0
2023-06-13 13:30:00,132.06,132.21,131.94,132.04,53493.0,128.4801,128.626,128.3633,128.4606,53493.0
2023-06-13 14:00:00,132.03,132.17,131.81,132.05,41849.0,128.4509,128.5871,128.2368,128.4703,41849.0
2023-06-13 14:30:00,132.05,132.14,131.89,132.05,30893.0,128.4703,128.5579,128.3147,128.4703,30893.0
2023-06-13 15:00:00,132.09,132.27,132.04,132.17,48560.0,128.5092,128.6844,128.4606,128.5871,48560.0
2023-06-13 15:30:00,132.18,132.28,131.48,131.69,288726.0,128.5968,128.6941,127.9158,128.1201,288726.0
2023-06-14 09:30:00,128.99,129.28,126.41,127.04,301031.0,125.4933,125.7754,122.9832,123.5961,301031.0
2023-06-14 10:00:00,127.16,127.64,126.99,127.24,134794.0,123.7129,124.1799,123.5475,123.7907,134794.0
2023-06-14 10:30:00,127.22,127.48,127.0,127.22,119647.0,123.7713,124.0242,123.5572,123.7713,119647.0
2023-06-14 11:00:00,127.24,128.11,127.18,127.95,170933.0,123.7907,124.6371,123.7323,124.4815,170933.0
2023-06-14 11:30:00,127.97,128.41,127.87,128.03,167984.0,124.5009,124.929,124.4036,124.5593,167984.0
2023-06-14 12:00:00,128.0,128.0,127.15,127.45,277108.0,124.5301,124.5301,123.7032,123.995,277108.0
2023-06-14 12:30:00,127.45,127.73,127.18,127.41,255213.0,123.995,124.2674,123.7323,123.9561,255213.0
2023-06-14 13:00:00,127.43,127.43,126.59,126.84,451483.0,123.9756,123.9756,123.1583,123.4016,451483.0
2023-06-14 13:30:00,126.82,127.56,126.64,127.46,122666.0,123.3821,124.102,123.207,124.0048,122666.0
2023-06-14 14:00:00,127.34,127.45,126.53,126.72,149506.0,123.888,123.995,123.1,123.2848,149506.0
2023-06-14 14:30:00,126.69,127.14,126.28,126.85,128784.0,123.2556,123.6934,122.8567,123.4113,128784.0
2023-06-14 15:00:00,126.84,127.27,126.68,126.7,214718.0,123.4016,123.8199,123.2459,123.2654,214718.0
2023-06-14 15:30:00,126.7,127.05,126.4,126.94,438431.0,123.2654,123.6059,122.9735,123.4988,438431.0
2023-06-15 09:30:00,127.67,128.37,126.99,128.07,209828.0,124.2091,124.8901,123.5475,124.5982,209828.0
2023-06-15 10:00:00,128.09,128.23,127.0,127.03,153046.0,124.6177,124.7539,123.5572,123.5864,153046.0
2023-06-15 10:30:00,127.07,127.46,127.04,127.36,234622.0,123.6253,124.0048,123.5961,123.9075,234622.0
2023-06-15 11:00:00,127.36,128.08,127.35,128.03,158656.0,123.9075,124.6079,123.8977,124.5593,158656.0
2023-06-15 11:30:00,128.0,128.05,127.36,127.69,134545.0,124.5301,124.5788,123.9075,124.2285,134545.0
2023-06-15 12:00:00,127.71,128.08,127.56,128.03,72694.0,124.248,124.6079,124.102,124.5593,72694.0
2023-06-15 12:30:00,128.03,128.31,127.83,128.31,111926.0,124.5593,124.8317,124.3647,124.8317,111926.0
2023-06-15 13:00:00,128.3,128.3,127.35,127.56,63065.0,124.822,124.822,123.8977,124.102,63065.0
2023-06-15 13:30:00,127.56,127.94,127.48,127.87,32656.0,124.102,124.4717,124.0242,124.4036,32656.0
2023-06-15 14:00:00,127.88,128.06,127.64,127.86,68100.0,124.4134,124.5885,124.1799,124.3939,68100.0
2023-06-15 14:30:00,127.87,128.61,127.86,128.52,55789.0,124.4036,125.1236,124.3939,125.036,55789.0
2023-06-15 15:00:00,128.55,128.61,128.09,128.13,87748.0,125.0652,125.1236,124.6177,124.6566,87748.0
2023-06-15 15:30:00,128.13,128.48,127.97,128.37,217626.0,124.6566,124.9971,124.5009,124.8901,217626.0
2023-06-16 09:30:00,129.06,130.79,128.53,130.6,637260.0,125.5614,127.2445,125.0457,127.0596,637260.0
2023-06-16 10:00:00,130.6,130.84,130.03,130.32,56857.0,127.0596,127.2931,126.5051,126.7872,56857.0
2023-06-16 10:30:00,130.34,130.48,129.48,129.81,84855.0,126.8067,126.9429,125.97,126.291,84855.0
2023-06-16 11:00:00,129.78,130.11,129.58,130.03,43881.0,126.2619,126.5829,126.0673,126.5051,43881.0
2023-06-16 11:30:00,130.06,130.14,129.61,130.14,66513.0,126.5343,126.6121,126.0965,126.6121,66513.0
2023-06-16 12:00:00,130.16,130.62,130.15,130.5,57620.0,126.6316,127.0791,126.6218,126.9623,57620.0
2023-06-16 12:30:00,130.45,130.6,130.33,130.6,43984.0,126.9137,127.0596,126.797,127.0596,43984.0
2023-06-16 13:00:00,130.61,130.74,130.48,130.6,39399.0,127.0694,127.1958,126.9429,127.0596,39399.0
2023-06-16 13:30:00,130.6,130.6,130.41,130.5,36187.0,127.0596,127.0596,126.8748,126.9623,36187.0
2023-06-16 14:00:00,130.48,130.58,130.3,130.58,64499.0,126.9429,127.0402,126.7678,127.0402,64499.0
2023-06-16 14:30:00,130.56,130.56,130.06,130.14,39489.0,127.0207,127.0207,126.5343,126.6121,39489.0
2023-06-16 15:00:00,130.18,130.31,129.98,130.17,70512.0,126.651,126.7775,126.4564,126.6413,70512.0
2023-06-16 15:30:00,130.17,130.51,129.94,130.06,321717.0,126.6413,126.9721,126.4175,126.5343,321717.0
2023-06-20 09:30:00,129.13,129.81,128.57,129.7,97976.0,125.6295,126.291,125.0847,126.184,97976.0
2023-06-20 10:00:00,129.71,129.71,128.54,128.77,50816.0,126.1938,126.1938,125.0555,125.2792,50816.0
2023-06-20 10:30:00,128.78,129.2,128.7,129.05,40925.0,125.289,125.6976,125.2111,125.5517,40925.0
2023-06-20 11:00:00,129.03,129.19,128.79,128.93,45817.0,125.5322,125.6879,125.2987,125.4349,45817.0
2023-06-20 11:30:00,128.92,129.38,128.9,129.3,30831.0,125.4252,125.8727,125.4057,125.7949,30831.0
2023-06-20 12:00:00,129.28,129.59,129.23,129.52,45457.0,125.7754,126.077,125.7268,126.0089,45457.0
2023-06-20 12:30:00,129.54,129.85,129.48,129.59,33128.0,126.0284,126.33,125.97,126.077,33128.0
2023-06-20 13:00:00,129.6,129.61,129.05,129.14,58459.0,126.0867,126.0965,125.5517,125.6392,58459.0
2023-06-20 13:30:00,129.14,129.51,128.92,129.38,77818.0,125.6392,125.9992,125.4252,125.8727,77818.0
2023-06-20 14:00:00,129.38,129.43,129.13,129.34,47100.0,125.8727,125.9213,125.6295,125.8338,47100.0
2023-06-20 14:30:00,129.33,129.52,129.24,129.43,64658.0,125.8241,126.0089,125.7365,125.9213,64658.0
2023-06-20 15:00:00,129.45,129.53,129.33,129.52,65633.0,125.9408,126.0186,125.8241,126.0089,65633.0
2023-06-20 15:30:00,129.52,129.74,129.28,129.48,265812.0,126.0089,126.2229,125.7754,125.97,265812.0
2023-06-21 09:30:00,129.34,129.46,128.18,129.1,90601.0,125.8338,125.9505,124.7052,125.6003,90601.0
2023-06-21 10:00:00,129.21,129.56,129.16,129.47,47052.0,125.7073,126.0478,125.6587,125.9603,47052.0
2023-06-21 10:30:00,129.49,129.97,129.45,129.95,64058.0,125.9797,126.4467,125.9408,126.4273,64058.0
2023-06-21 11:00:00,129.92,130.14,129.67,130.1,60597.0,126.3981,126.6121,126.1548,126.5732,60597.0
2023-06-21 11:30:00,130.09,130.13,129.85,130.0,26380.0,126.5635,126.6024,126.33,126.4759,26380.0
2023-06-21 12:00:00,129.98,130.1,129.72,129.94,21957.0,126.4564,126.5732,126.2035,126.4175,21957.0
2023-06-21 12:30:00,129.94,130.11,129.86,130.07,28203.0,126.4175,126.5829,126.3397,126.544,28203.0
2023-06-21 13:00:00,130.05,130.19,129.92,130.07,37704.0,126.5245,126.6607,126.3981,126.544,37704.0
2023-06-21 13:30:00,130.08,130.22,129.98,130.19,38832.0,126.5537,126.6899,126.4564,126.6607,38832.0
2023-06-21 14:00:00,130.21,130.36,130.16,130.31,45851.0,126.6802,126.8261,126.6316,126.7775,45851.0
2023-06-21 14:30:00,130.31,130.52,130.29,130.42,56281.0,126.7775,126.9818,126.758,126.8845,56281.0
2023-06-21 15:00:00,130.42,130.5,130.25,130.43,60189.0,126.8845,126.9623,126.7191,126.8942,60189.0
2023-06-21 15:30:00,130.44,130.71,130.39,130.59,228581.0,126.904,127.1667,126.8553,127.0499,228581.0
2023-06-22 09:30:00,131.34,131.86,130.89,131.5,95031.0,127.7796,128.2855,127.3418,127.9352,95031.0
2023-06-22 10:00:00,131.49,131.74,131.38,131.52,85803.0,127.9255,128.1687,127.8185,127.9547,85803.0
2023-06-22 10:30:00,131.5,131.55,131.03,131.15,50971.0,127.9352,127.9839,127.478,127.5947,50971.0
2023-06-22 11:00:00,131.15,131.4,131.1,131.16,130132.0,127.5947,127.8379,127.5461,127.6045,130132.0
2023-06-22 11:30:00,131.16,131.23,130.66,130.89,62160.0,127.6045,127.6726,127.118,127.3418,62160.0
2023-06-22 12:00:00,130.87,131.3,130.68,131.28,33385.0,127.3223,127.7407,127.1375,127.7212,33385.0
2023-06-22 12:30:00,131.34,131.37,131.04,131.17,29977.0,127.7796,127.8088,127.4877,127.6142,29977.0
2023-06-22 13:00:00,131.17,131.28,131.1,131.22,33890.0,127.6142,127.7212,127.5461,127.6628,33890.0
2023-06-22 13:30:00,131.21,131.36,131.0,131.27,50481.0,127.6531,127.799,127.4488,127.7115,50481.0
2023-06-22 14:00:00,131.3,131.49,131.15,131.49,32518.0,127.7407,127.9255,127.5947,127.9255,32518.0
2023-06-22 14:30:00,131.53,131.6,131.24,131.5,42412.0,127.9644,128.0325,127.6823,127.9352,42412.0
2023-06-22 15:00:00,131.51,131.56,131.4,131.55,49022.0,127.945,127.9936,127.8379,127.9839,49022.0
2023-06-22 15:30:00,131.53,131.77,131.5,131.77,145823.0,127.9644,128.1979,127.9352,128.1979,145823.0
2023-06-23 09:30:00,131.85,132.38,131.32,132.1,61850.0,128.2757,128.7914,127.7601,128.519,61850.0
2023-06-23 10:00:00,132.16,132.78,132.04,132.56,66620.0,128.5773,129.1805,128.4606,128.9665,66620.0
2023-06-23 10:30:00,132.56,132.97,132.54,132.58,99194.0,128.9665,129.3654,128.947,128.986,99194.0
2023-06-23 11:00:00,132.62,133.3,132.56,133.27,49608.0,129.0249,129.6864,128.9665,129.6573,49608.0
2023-06-23 11:30:00,133.23,133.44,133.15,133.33,77363.0,129.6183,129.8226,129.5405,129.7156,77363.0
2023-06-23 12:00:00,133.35,133.38,133.07,133.14,46470.0,129.7351,129.7643,129.4627,129.5308,46470.0
2023-06-23 12:30:00,133.14,133.36,133.08,133.18,76250.0,129.5308,129.7448,129.4724,129.5697,76250.0
2023-06-23 13:00:00,133.25,133.27,133.02,133.07,47027.0,129.6378,129.6573,129.414,129.4627,47027.0
2023-06-23 13:30:00,133.06,133.5,133.06,133.36,51790.0,129.4529,129.881,129.4529,129.7448,51790.0
2023-06-23 14:00:00,133.36,133.36,132.81,132.82,59019.0,129.7448,129.7448,129.2097,129.2195,59019.0
2023-06-23 14:30:00,132.83,132.97,132.77,132.9,69836.0,129.2292,129.3654,129.1708,129.2973,69836.0
2023-06-23 15:00:00,132.9,133.13,132.81,132.97,134665.0,129.2973,129.521,129.2097,129.3654,134665.0
2023-06-23 15:30:00,132.97,133.23,132.68,132.77,365246.0,129.3654,129.6183,129.0832,129.1708,365246.0
2023-06-26 09:30:00,132.34,132.71,132.06,132.33,88133.0,128.7525,129.1124,128.4801,128.7427,88133.0
2023-06-26 10:00:00,132.33,132.51,131.84,131.87,56687.0,128.7427,128.9179,128.266,128.2952,56687.0
2023-06-26 10:30:00,131.91,132.06,131.75,131.98,98746.0,128.3341,128.4801,128.1785,128.4022,98746.0
2023-06-26 11:00:00,131.98,132.23,131.85,132.08,54084.0,128.4022,128.6454,128.2757,128.4995,54084.0
2023-06-26 11:30:00,132.09,132.18,131.94,132.07,44196.0,128.5092,128.5968,128.3633,128.4898,44196.0
2023-06-26 12:00:00,132.06,132.67,132.06,132.62,48293.0,128.4801,129.0735,128.4801,129.0249,48293.0
2023-06-26 12:30:00,132.6,132.6,132.06,132.11,35331.0,129.0054,129.0054,128.4801,128.5287,35331.0
2023-06-26 13:00:00,132.13,132.29,132.09,132.15,22698.0,128.5482,128.7038,128.5092,128.5676,22698.0
2023-06-26 13:30:00,132.15,132.15,131.9,132.0,41816.0,128.5676,128.5676,128.3244,128.4217,41816.0
2023-06-26 14:00:00,132.0,132.0,131.64,131.79,39590.0,128.4217,128.4217,128.0714,128.2174,39590.0
2023-06-26 14:30:00,131.76,132.07,131.76,131.95,30912.0,128.1882,128.4898,128.1882,128.373,30912.0
2023-06-26 15:00:00,131.95,132.32,131.86,132.31,72496.0,128.373,128.733,128.2855,128.7233,72496.0
2023-06-26 15:30:00,132.3,132.32,131.79,131.97,224502.0,128.7135,128.733,128.2174,128.3925,224502.0
2023-06-27 09:30:00,132.55,133.66,132.48,132.61,58689.0,128.9568,130.0367,128.8887,129.0151,58689.0
2023-06-27 10:00:00,132.54,132.88,132.22,132.73,67093.0,128.947,129.2778,128.6357,129.1319,67093.0
2023-06-27 10:30:00,132.79,132.94,132.56,132.59,37522.0,129.1903,129.3362,128.9665,128.9957,37522.0
2023-06-27 11:00:00,132.61,132.62,132.37,132.39,41094.0,129.0151,129.0249,128.7817,128.8011,41094.0
2023-06-27 11:30:00,132.37,132.46,132.07,132.27,37941.0,128.7817,128.8692,128.4898,128.6844,37941.0
2023-06-27 12:00:00,132.32,132.35,132.11,132.15,24554.0,128.733,128.7622,128.5287,128.5676,24554.0
2023-06-27 12:30:00,132.17,132.32,132.16,132.28,22823.0,128.5871,128.733,128.5773,128.6941,22823.0
2023-06-27 13:00:00,132.32,132.33,132.03,132.06,39106.0,128.733,128.7427,128.4509,128.4801,39106.0
2023-06-27 13:30:00,132.06,132.26,131.96,132.19,27078.0,128.4801,128.6746,128.3828,128.6065,27078.0
2023-06-27 14:00:00,132.17,132.45,132.14,132.39,28503.0,128.5871,128.8595,128.5579,128.8011,28503.0
2023-06-27 14:30:00,132.39,132.43,132.31,132.37,32554.0,128.8011,128.84,128.7233,128.7817,32554.0
2023-06-27 15:00:00,132.39,132.62,132.39,132.6,48630.0,128.8011,129.0249,128.8011,129.0054,48630.0
2023-06-27 15:30:00,132.6,132.8,132.41,132.64,180813.0,129.0054,129.2,128.8206,129.0443,180813.0
2023-06-28 09:30:00,132.07,132.07,130.94,131.18,102191.0,128.4898,128.4898,127.3904,127.6239,102191.0
2023-06-28 10:00:00,131.16,131.37,130.61,131.15,56694.0,127.6045,127.8088,127.0694,127.5947,56694.0
2023-06-28 10:30:00,131.15,131.44,131.07,131.13,54290.0,127.5947,127.8769,127.5169,127.5753,54290.0
2023-06-28 11:00:00,131.13,131.7,131.11,131.69,36425.0,127.5753,128.1298,127.5558,128.1201,36425.0
2023-06-28 11:30:00,131.71,131.9,131.56,131.74,27325.0,128.1395,128.3244,127.9936,128.1687,27325.0
2023-06-28 12:00:00,131.79,132.17,131.78,132.15,45424.0,128.2174,128.5871,128.2076,128.5676,45424.0
2023-06-28 12:30:00,132.14,132.29,131.47,131.7,48006.0,128.5579,128.7038,127.906,128.1298,48006.0
2023-06-28 13:00:00,131.72,131.84,131.62,131.68,29939.0,128.1493,128.266,128.052,128.1104,29939.0
2023-06-28 13:30:00,131.65,131.65,131.28,131.38,32653.0,128.0812,128.0812,127.7212,127.8185,32653.0
2023-06-28 14:00:00,131.38,131.52,131.28,131.34,29674.0,127.8185,127.9547,127.7212,127.7796,29674.0
2023-06-28 14:30:00,131.35,131.45,131.29,131.39,49031.0,127.7893,127.8866,127.7309,127.8282,49031.0
2023-06-28 15:00:00,131.39,131.71,131.34,131.46,55267.0,127.8282,128.1395,127.7796,127.8963,55267.0
2023-06-28 15:30:00,131.44,131.73,131.42,131.73,193801.0,127.8769,128.159,127.8574,128.159,193801.0
2023-06-29 09:30:00,131.81,132.24,131.65,131.88,60044.0,128.2368,128.6552,128.0812,128.3049,60044.0
2023-06-29 10:00:00,131.92,132.41,131.82,132.33,65089.0,128.3438,128.8206,128.2466,128.7427,65089.0
2023-06-29 10:30:00,132.33,132.55,132.25,132.31,59583.0,128.7427,128.9568,128.6649,128.7233,59583.0
2023-06-29 11:00:00,132.31,132.54,132.24,132.5,43004.0,128.7233,128.947,128.6552,128.9081,43004.0
2023-06-29 11:30:00,132.5,132.62,132.34,132.54,40002.0,128.9081,129.0249,128.7525,128.947,40002.0
2023-06-29 12:00:00,132.53,132.62,132.31,132.49,70654.0,128.9373,129.0249,128.7233,128.8984,70654.0
2023-06-29 12:30:00,132.48,132.67,132.43,132.55,35705.0,128.8887,129.0735,128.84,128.9568,35705.0
2023-06-29 13:00:00,132.56,132.63,132.31,132.5,29800.0,128.9665,129.0346,128.7233,128.9081,29800.0
2023-06-29 13:30:00,132.5,132.52,132.21,132.36,83095.0,128.9081,128.9276,128.626,128.7719,83095.0
2023-06-29 14:00:00,132.36,132.42,132.11,132.39,60516.0,128.7719,128.8303,128.5287,128.8011,60516.0
2023-06-29 14:30:00,132.4,132.56,132.32,132.41,87118.0,128.8108,128.9665,128.733,128.8206,87118.0
2023-06-29 15:00:00,132.4,132.5,132.36,132.41,69067.0,128.8108,128.9081,128.7719,128.8206,69067.0
2023-06-29 15:30:00,132.4,132.53,131.92,132.09,269764.0,128.8108,128.9373,128.3438,128.5092,269764.0
2023-06-30 09:30:00,132.45,132.85,131.4,131.84,133494.0,128.8595,129.2486,127.8379,128.266,133494.0
2023-06-30 10:00:00,131.96,132.78,131.96,132.7,50739.0,128.3828,129.1805,128.3828,129.1027,50739.0
2023-06-30 10:30:00,132.69,132.83,132.51,132.7,45329.0,129.093,129.2292,128.9179,129.1027,45329.0
2023-06-30 11:00:00,132.73,132.73,132.41,132.5,37411.0,129.1319,129.1319,128.8206,128.9081,37411.0
2023-06-30 11:30:00,132.47,132.65,132.31,132.6,41820.0,128.8789,129.0541,128.7233,129.0054,41820.0
2023-06-30 12:00:00,132.59,132.85,132.47,132.81,42812.0,128.9957,129.2486,128.8789,129.2097,42812.0
2023-06-30 12:30:00,132.81,132.82,132.55,132.61,29848.0,129.2097,129.2195,128.9568,129.0151,29848.0
2023-06-30 13:00:00,132.61,132.62,132.48,132.58,22940.0,129.0151,129.0249,128.8887,128.986,22940.0
2023-06-30 13:30:00,132.6,132.74,132.52,132.69,40200.0,129.0054,129.1416,128.9276,129.093,40200.0
2023-06-30 14:00:00,132.72,132.85,132.53,132.69,50435.0,129.1222,129.2486,128.9373,129.093,50435.0
2023-06-30 14:30:00,132.7,132.95,132.65,132.9,26505.0,129.1027,129.3459,129.0541,129.2973,26505.0
2023-06-30 15:00:00,132.91,132.96,132.62,132.7,48721.0,129.307,129.3557,129.0249,129.1027,48721.0
2023-06-30 15:30:00,132.69,132.75,132.36,132.36,216633.0,129.093,129.1513,128.7719,128.7719,216633.0
2023-07-03 09:30:00,132.05,132.27,131.08,131.78,75329.0,128.4703,128.6844,127.5266,128.2076,75329.0
2023-07-03 10:00:00,131.72,132.08,131.37,132.08,51519.0,128.1493,128.4995,127.8088,128.4995,51519.0
2023-07-03 10:30:00,132.09,132.99,132.08,132.92,66671.0,128.5092,129.3848,128.4995,129.3167,66671.0
2023-07-03 11:00:00,132.91,133.03,132.73,133.02,59772.0,129.307,129.4238,129.1319,129.414,59772.0
2023-07-03 11:30:00,133.01,133.13,132.81,132.83,40568.0,129.4043,129.521,129.2097,129.2292,40568.0
2023-07-03 12:00:00,132.87,132.87,132.59,132.72,42306.0,129.2681,129.2681,128.9957,129.1222,42306.0
2023-07-03 12:30:00,132.7,132.78,132.44,132.48,64369.0,129.1027,129.1805,128.8498,128.8887,64369.0
2023-07-05 09:30:00,131.14,132.26,130.55,131.47,92426.0,127.585,128.6746,127.011,127.906,92426.0
2023-07-05 10:00:00,131.52,131.57,130.95,131.56,50109.0,127.9547,128.0033,127.4001,127.9936,50109.0
2023-07-05 10:30:00,131.58,131.58,131.02,131.25,43973.0,128.0131,128.0131,127.4682,127.692,43973.0
2023-07-05 11:00:00,131.29,131.81,131.19,131.78,29213.0,127.7309,128.2368,127.6336,128.2076,29213.0
2023-07-05 11:30:00,131.75,131.93,131.52,131.63,79459.0,128.1785,128.3536,127.9547,128.0617,79459.0
2023-07-05 12:00:00,131.63,131.64,131.2,131.23,34233.0,128.0617,128.0714,127.6434,127.6726,34233.0
2023-07-05 12:30:00,131.25,131.27,131.01,131.06,44397.0,127.692,127.7115,127.4585,127.5072,44397.0
2023-07-05 13:00:00,131.02,131.21,130.99,131.04,45446.0,127.4682,127.6531,127.4391,127.4877,45446.0
2023-07-05 13:30:00,131.05,131.18,130.87,131.17,69827.0,127.4974,127.6239,127.3223,127.6142,69827.0
2023-07-05 14:00:00,131.19,131.32,131.03,131.2,63781.0,127.6336,127.7601,127.478,127.6434,63781.0
2023-07-05 14:30:00,131.19,131.32,131.19,131.28,49078.0,127.6336,127.7601,127.6336,127.7212,49078.0
2023-07-05 15:00:00,131.3,131.5,131.27,131.49,77881.0,127.7407,127.9352,127.7115,127.9255,77881.0
2023-07-05 15:30:00,131.47,131.7,131.4,131.43,238769.0,127.906,128.1298,127.8379,127.8671,238769.0
2023-07-06 09:30:00,130.68,131.77,130.48,131.61,113142.0,127.234,128.2953,127.0393,128.1395,113142.0
2023-07-06 10:00:00,131.56,131.78,131.15,131.43,65092.0,128.0908,128.305,127.6916,127.9642,65092.0
2023-07-06 10:30:00,131.35,131.42,131.0,131.3,52852.0,127.8864,127.9545,127.5456,127.8377,52852.0
2023-07-06 11:00:00,131.3,131.3,130.85,130.96,64949.0,127.8377,127.8377,127.3995,127.5066,64949.0
2023-07-06 11:30:00,130.97,131.4,130.89,131.39,30608.0,127.5164,127.935,127.4385,127.9253,30608.0
2023-07-06 12:00:00,131.38,131.45,130.9,130.92,55738.0,127.9156,127.9837,127.4482,127.4677,55738.0
2023-07-06 12:30:00,130.92,131.22,130.86,131.18,34181.0,127.4677,127.7598,127.4093,127.7208,34181.0
2023-07-06 13:00:00,131.19,131.32,131.17,131.25,28683.0,127.7306,127.8571,127.7111,127.789,28683.0
2023-07-06 13:30:00,131.21,131.55,131.19,131.52,36792.0,127.75,128.0811,127.7306,128.0519,36792.0
2023-07-06 14:00:00,131.53,131.56,131.4,131.43,48909.0,128.0616,128.0908,127.935,127.9642,48909.0
2023-07-06 14:30:00,131.43,131.65,131.43,131.64,53544.0,127.9642,128.1784,127.9642,128.1687,53544.0
2023-07-06 15:00:00,131.64,131.64,131.43,131.54,50849.0,128.1687,128.1687,127.9642,128.0713,50849.0
2023-07-06 15:30:00,131.53,131.85,131.35,131.69,203470.0,128.0616,128.3732,127.8864,128.2174,203470.0
2023-07-07 09:30:00,131.1,131.44,130.43,130.6,94799.0,127.6429,127.974,126.9906,127.1561,94799.0
2023-07-07 10:00:00,130.61,130.71,130.16,130.41,37091.0,127.1659,127.2632,126.7277,126.9711,37091.0
2023-07-07 10:30:00,130.41,130.48,129.91,130.05,44793.0,126.9711,127.0393,126.4843,126.6206,44793.0
2023-07-07 11:00:00,130.05,130.12,129.61,129.7,61079.0,126.6206,126.6888,126.1922,126.2799,61079.0
2023-07-07 11:30:00,129.68,129.96,129.56,129.89,62917.0,126.2604,126.533,126.1436,126.4649,62917.0
2023-07-07 12:00:00,129.89,130.12,129.64,130.09,41526.0,126.4649,126.6888,126.2214,126.6596,41526.0
2023-07-07 12:30:00,130.11,130.57,130.11,130.46,68359.0,126.6791,127.1269,126.6791,127.0198,68359.0
2023-07-07 13:00:00,130.46,130.84,130.35,130.82,50785.0,127.0198,127.3898,126.9127,127.3703,50785.0
2023-07-07 13:30:00,130.79,131.09,130.75,130.81,47108.0,127.3411,127.6332,127.3022,127.3606,47108.0
2023-07-07 14:00:00,130.85,131.19,130.81,131.17,30431.0,127.3995,127.7306,127.3606,127.7111,30431.0
2023-07-07 14:30:00,131.15,131.51,131.15,131.43,73014.0,127.6916,128.0421,127.6916,127.9642,73014.0
2023-07-07 15:00:00,131.43,131.55,131.18,131.34,58896.0,127.9642,128.0811,127.7208,127.8766,58896.0
2023-07-07 15:30:00,131.34,131.39,130.98,131.26,192060.0,127.8766,127.9253,127.5261,127.7987,192060.0
2023-07-10 09:30:00,131.35,131.98,131.05,131.56,64948.0,127.8864,128.4997,127.5943,128.0908,64948.0
2023-07-10 10:00:00,131.53,131.96,131.09,131.11,34180.0,128.0616,128.4803,127.6332,127.6527,34180.0
2023-07-10 10:30:00,131.1,131.18,130.92,131.03,76508.0,127.6429,127.7208,127.4677,127.5748,76508.0
2023-07-10 11:00:00,131.02,131.05,130.02,130.09,76104.0,127.5651,127.5943,126.5914,126.6596,76104.0
2023-07-10 11:30:00,130.09,130.65,130.03,130.61,57901.0,126.6596,127.2048,126.6012,127.1659,57901.0
2023-07-10 12:00:00,130.62,131.08,130.48,130.98,29128.0,127.1756,127.6235,127.0393,127.5261,29128.0
2023-07-10 12:30:00,131.0,131.08,130.87,130.92,23379.0,127.5456,127.6235,127.419,127.4677,23379.0
2023-07-10 13:00:00,130.93,131.25,130.93,130.97,36190.0,127.4774,127.789,127.4774,127.5164,36190.0
2023-07-10 13:30:00,130.99,131.14,130.92,131.09,31663.0,127.5358,127.6819,127.4677,127.6332,31663.0
2023-07-10 14:00:00,131.08,131.1,130.87,130.94,52286.0,127.6235,127.6429,127.419,127.4872,52286.0
2023-07-10 14:30:00,130.92,130.95,130.62,130.8,44862.0,127.4677,127.4969,127.1756,127.3509,44862.0
2023-07-10 15:00:00,130.8,130.85,130.6,130.77,52058.0,127.3509,127.3995,127.1561,127.3216,52058.0
2023-07-10 15:30:00,130.77,131.08,130.7,131.08,229316.0,127.3216,127.6235,127.2535,127.6235,229316.0
2023-07-11 09:30:00,131.38,132.05,131.36,131.99,46672.0,127.9156,128.5679,127.8961,128.5095,46672.0
2023-07-11 10:00:00,132.13,132.18,131.76,131.89,53050.0,128.6458,128.6945,128.2855,128.4121,53050.0
2023-07-11 10:30:00,131.87,132.01,131.57,131.98,61746.0,128.3926,128.529,128.1006,128.4997,61746.0
2023-07-11 11:00:00,132.02,132.19,131.91,132.11,72145.0,128.5387,128.7042,128.4316,128.6263,72145.0
2023-07-11 11:30:00,132.1,132.24,131.94,132.0,56050.0,128.6166,128.7529,128.4608,128.5192,56050.0
2023-07-11 12:00:00,132.0,132.04,131.78,131.91,43410.0,128.5192,128.5582,128.305,128.4316,43410.0
2023-07-11 12:30:00,131.88,132.52,131.82,132.5,33222.0,128.4024,129.0255,128.344,129.006,33222.0
2023-07-11 13:00:00,132.49,132.54,132.34,132.38,31688.0,128.9963,129.045,128.8502,128.8892,31688.0
2023-07-11 13:30:00,132.39,132.67,132.34,132.63,62900.0,128.8989,129.1715,128.8502,129.1326,62900.0
2023-07-11 14:00:00,132.61,132.75,132.28,132.39,101997.0,129.1131,129.2494,128.7918,128.8989,101997.0
2023-07-11 14:30:00,132.41,132.59,132.25,132.45,100170.0,128.9184,129.0937,128.7626,128.9573,100170.0
2023-07-11 15:00:00,132.47,132.5,132.19,132.28,78036.0,128.9768,129.006,128.7042,128.7918,78036.0
2023-07-11 15:30:00,132.27,132.46,132.15,132.16,378759.0,128.7821,128.9671,128.6653,128.675,378759.0
2023-07-12 09:30:00,132.9,134.06,132.81,133.19,134678.0,129.3955,130.5249,129.3079,129.6778,134678.0
2023-07-12 10:00:00,133.16,133.23,132.66,132.81,82027.0,129.6486,129.7168,129.1618,129.3079,82027.0
2023-07-12 10:30:00,132.82,132.96,132.58,132.85,66035.0,129.3176,129.4539,129.0839,129.3468,66035.0
2023-07-12 11:00:00,132.85,133.07,132.62,132.82,69447.0,129.3468,129.561,129.1229,129.3176,69447.0
2023-07-12 11:30:00,132.75,132.76,132.24,132.24,72145.0,129.2494,129.2592,128.7529,128.7529,72145.0
2023-07-12 12:00:00,132.26,132.33,131.74,132.0,72074.0,128.7724,128.8405,128.2661,128.5192,72074.0
2023-07-12 12:30:00,132.02,132.25,131.96,132.06,105220.0,128.5387,128.7626,128.4803,128.5776,105220.0
2023-07-12 13:00:00,132.06,132.24,132.02,132.15,62918.0,128.5776,128.7529,128.5387,128.6653,62918.0
2023-07-12 13:30:00,132.12,132.22,132.05,132.17,48298.0,128.636,128.7334,128.5679,128.6847,48298.0
2023-07-12 14:00:00,132.14,132.21,132.06,132.15,59000.0,128.6555,128.7237,128.5776,128.6653,59000.0
2023-07-12 14:30:00,132.15,132.21,132.02,132.02,61372.0,128.6653,128.7237,128.5387,128.5387,61372.0
2023-07-12 15:00:00,132.03,132.04,131.48,131.65,129050.0,128.5484,128.5582,128.0129,128.1784,129050.0
2023-07-12 15:30:00,131.65,132.15,131.63,132.15,455157.0,128.1784,128.6653,128.159,128.6653,455157.0
2023-07-13 09:30:00,122.5,124.99,119.7,121.0,1087026.0,119.2697,121.6941,116.5436,117.8093,1087026.0
2023-07-13 10:00:00,121.04,121.14,118.6,118.81,768884.0,117.8482,117.9456,115.4726,115.677,768884.0
2023-07-13 10:30:00,118.91,118.92,116.46,116.95,1036244.0,115.7744,115.7841,113.389,113.8661,1036244.0
2023-07-13 11:00:00,116.98,117.58,116.37,116.73,1014319.0,113.8953,114.4795,113.3014,113.6519,1014319.0
2023-07-13 11:30:00,116.71,116.73,115.04,115.06,690798.0,113.6324,113.6519,112.0064,112.0259,690798.0
2023-07-13 12:00:00,115.1,115.62,114.75,115.02,888138.0,112.0649,112.5711,111.7241,111.987,888138.0
2023-07-13 12:30:00,115.04,116.0,114.98,115.66,704402.0,112.0064,112.9411,111.948,112.6101,704402.0
2023-07-13 13:00:00,115.63,116.05,115.23,115.53,985969.0,112.5809,112.9898,112.1914,112.4835,985969.0
2023-07-13 13:30:00,115.52,116.32,115.43,115.59,480788.0,112.4738,113.2527,112.3862,112.5419,480788.0
2023-07-13 14:00:00,115.58,115.85,115.08,115.6,902222.0,112.5322,112.7951,112.0454,112.5517,902222.0
2023-07-13 14:30:00,115.6,115.91,115.57,115.71,329409.0,112.5517,112.8535,112.5225,112.6588,329409.0
2023-07-13 15:00:00,115.71,115.78,115.22,115.34,606096.0,112.6588,112.7269,112.1817,112.2985,606096.0
2023-07-13 15:30:00,115.31,115.61,114.56,114.79,1790622.0,112.2693,112.5614,111.5391,111.763,1790622.0
2023-07-14 09:30:00,114.2,114.45,111.41,112.57,909874.0,111.1886,111.432,108.4722,109.6016,909874.0
2023-07-14 10:00:00,112.56,114.65,112.43,114.14,1078019.0,109.5918,111.6267,109.4653,111.1302,1078019.0
2023-07-14 10:30:00,114.1,116.28,114.1,116.11,1230794.0,111.0912,113.2137,111.0912,113.0482,1230794.0
2023-07-14 11:00:00,116.08,116.71,115.81,116.7,534320.0,113.019,113.6324,112.7561,113.6227,534320.0
2023-07-14 11:30:00,116.71,117.27,116.57,116.92,539255.0,113.6324,114.1776,113.4961,113.8369,539255.0
2023-07-14 12:00:00,116.94,117.04,116.57,116.59,290831.0,113.8563,113.9537,113.4961,113.5156,290831.0
2023-07-14 12:30:00,116.59,116.66,115.93,116.02,271545.0,113.5156,113.5837,112.873,112.9606,271545.0
2023-07-14 13:00:00,116.03,116.5,115.77,116.24,325255.0,112.9703,113.4279,112.7172,113.1748,325255.0
2023-07-14 13:30:00,116.26,116.91,116.24,116.91,196144.0,113.1943,113.8271,113.1748,113.8271,196144.0
2023-07-14 14:00:00,116.92,117.01,116.55,116.69,230990.0,113.8369,113.9245,113.4766,113.6129,230990.0
2023-07-14 14:30:00,116.69,117.24,116.61,117.2,241378.0,113.6129,114.1484,113.535,114.1095,241378.0
2023-07-14 15:00:00,117.21,117.23,116.91,117.19,408174.0,114.1192,114.1387,113.8271,114.0997,408174.0
2023-07-14 15:30:00,117.18,117.38,116.52,116.79,1325944.0,114.09,114.2847,113.4474,113.7103,1325944.0
2023-07-17 09:30:00,117.99,120.21,117.79,119.72,790885.0,114.8787,117.0401,114.6839,116.563,790885.0
2023-07-17 10:00:00,119.72,120.46,119.7,120.17,424915.0,116.563,117.2835,116.5436,117.0012,424915.0
2023-07-17 10:30:00,120.17,121.26,119.95,121.26,315972.0,117.0012,118.0624,116.787,118.0624,315972.0
2023-07-17 11:00:00,121.25,121.85,121.2,121.83,230185.0,118.0527,118.6369,118.004,118.6174,230185.0
2023-07-17 11:30:00,121.82,122.66,121.73,122.47,353951.0,118.6077,119.4255,118.52,119.2405,353951.0
2023-07-17 12:00:00,122.46,122.59,122.16,122.34,200343.0,119.2308,119.3574,118.9387,119.1139,200343.0
2023-07-17 12:30:00,122.32,122.43,122.11,122.27,201481.0,119.0945,119.2016,118.89,119.0458,201481.0
2023-07-17 13:00:00,122.26,122.36,121.46,121.61,309982.0,119.0361,119.1334,118.2571,118.4032,309982.0
2023-07-17 13:30:00,121.62,121.62,120.9,121.42,134569.0,118.4129,118.4129,117.7119,118.2182,134569.0
2023-07-17 14:00:00,121.45,121.5,121.2,121.33,129185.0,118.2474,118.2961,118.004,118.1306,129185.0
2023-07-17 14:30:00,121.33,121.89,121.09,121.89,172372.0,118.1306,118.6758,117.8969,118.6758,172372.0
2023-07-17 15:00:00,121.89,122.14,121.85,122.11,192712.0,118.6758,118.9192,118.6369,118.89,192712.0
2023-07-17 15:30:00,122.09,122.13,121.8,121.95,803040.0,118.8705,118.9095,118.5882,118.7342,803040.0
2023-07-18 09:30:00,121.22,122.25,120.97,121.98,331595.0,118.0235,119.0263,117.7801,118.7634,331595.0
2023-07-18 10:00:00,121.98,122.22,121.8,122.13,165372.0,118.7634,118.9971,118.5882,118.9095,165372.0
2023-07-18 10:30:00,122.16,122.22,121.4,121.76,145849.0,118.9387,118.9971,118.1987,118.5492,145849.0
2023-07-18 11:00:00,121.8,122.2,121.52,121.77,151108.0,118.5882,118.9776,118.3156,118.559,151108.0
2023-07-18 11:30:00,121.77,121.88,121.18,121.49,156815.0,118.559,118.6661,117.9845,118.2864,156815.0
2023-07-18 12:00:00,121.49,121.84,121.4,121.67,175413.0,118.2864,118.6271,118.1987,118.4616,175413.0
2023-07-18 12:30:00,121.65,121.98,121.57,121.84,144447.0,118.4421,118.7634,118.3642,118.6271,144447.0
2023-07-18 13:00:00,121.84,122.19,121.7,121.79,225212.0,118.6271,118.9679,118.4908,118.5784,225212.0
2023-07-18 13:30:00,121.8,121.82,120.87,121.11,265016.0,118.5882,118.6077,117.6827,117.9164,265016.0
2023-07-18 14:00:00,121.09,121.32,120.37,120.47,104423.0,117.8969,118.1208,117.1959,117.2933,104423.0
2023-07-18 14:30:00,120.47,120.69,120.18,120.6,188685.0,117.2933,117.5075,117.0109,117.4198,188685.0
2023-07-18 15:00:00,120.62,120.65,120.04,120.08,182557.0,117.4393,117.4685,116.8746,116.9135,182557.0
2023-07-18 15:30:00,120.09,120.19,119.63,119.83,886589.0,116.9233,117.0206,116.4754,116.6701,886589.0
2023-07-19 09:30:00,119.48,120.26,119.31,119.34,148932.0,116.3294,117.0888,116.1638,116.1931,148932.0
2023-07-19 10:00:00,119.33,119.61,118.99,119.23,193117.0,116.1833,116.4559,115.8523,116.086,193117.0
2023-07-19 10:30:00,119.23,119.25,118.21,118.57,175348.0,116.086,116.1054,115.0929,115.4434,175348.0
2023-07-19 11:00:00,118.6,118.81,118.23,118.32,128457.0,115.4726,115.677,115.1123,115.1999,128457.0
2023-07-19 11:30:00,118.33,118.41,117.9,117.93,121281.0,115.2097,115.2876,114.791,114.8202,121281.0
2023-07-19 12:00:00,117.91,118.21,117.64,118.11,149068.0,114.8008,115.0929,114.5379,114.9955,149068.0
2023-07-19 12:30:00,118.12,118.33,117.91,118.04,79777.0,115.0052,115.2097,114.8008,114.9273,79777.0
2023-07-19 13:00:00,118.03,118.5,117.97,118.34,58623.0,114.9176,115.3752,114.8592,115.2194,58623.0
2023-07-19 13:30:00,118.35,118.37,117.87,117.97,69807.0,115.2292,115.2486,114.7618,114.8592,69807.0
2023-07-19 14:00:00,118.0,118.51,118.0,118.4,117403.0,114.8884,115.3849,114.8884,115.2778,117403.0
2023-07-19 14:30:00,118.4,118.63,118.36,118.4,62350.0,115.2778,115.5018,115.2389,115.2778,62350.0
2023-07-19 15:00:00,118.39,118.45,118.19,118.4,138254.0,115.2681,115.3265,115.0734,115.2778,138254.0
2023-07-19 15:30:00,118.39,118.45,118.15,118.21,363629.0,115.2681,115.3265,115.0344,115.0929,363629.0
2023-07-20 09:30:00,119.08,121.9,118.75,121.64,231818.0,115.9399,118.6855,115.6186,118.4324,231818.0
2023-07-20 10:00:00,121.71,122.14,121.46,121.99,193410.0,118.5006,118.9192,118.2571,118.7732,193410.0
2023-07-20 10:30:00,122.0,122.65,121.97,122.46,169802.0,118.7829,119.4158,118.7537,119.2308,169802.0
2023-07-20 11:00:00,122.5,122.91,122.35,122.71,164782.0,119.2697,119.6689,119.1237,119.4742,164782.0
2023-07-20 11:30:00,122.71,123.11,122.49,122.97,159573.0,119.4742,119.8636,119.26,119.7273,159573.0
2023-07-20 12:00:00,122.99,123.07,122.65,122.68,203364.0,119.7468,119.8247,119.4158,119.445,203364.0
2023-07-20 12:30:00,122.69,122.82,122.6,122.68,97915.0,119.4547,119.5813,119.3671,119.445,97915.0
2023-07-20 13:00:00,122.68,123.24,122.68,123.17,58244.0,119.445,119.9902,119.445,119.9221,58244.0
2023-07-20 13:30:00,123.15,123.19,122.69,122.81,58275.0,119.9026,119.9415,119.4547,119.5716,58275.0
2023-07-20 14:00:00,122.81,123.07,122.81,123.0,108906.0,119.5716,119.8247,119.5716,119.7565,108906.0
2023-07-20 14:30:00,123.0,123.44,122.98,123.2,101249.0,119.7565,120.1849,119.7371,119.9513,101249.0
2023-07-20 15:00:00,123.2,123.44,123.15,123.3,148923.0,119.9513,120.1849,119.9026,120.0486,148923.0
2023-07-20 15:30:00,123.31,124.06,123.22,123.92,543661.0,120.0584,120.7886,119.9707,120.6523,543661.0
2023-07-21 09:30:00,124.18,124.18,122.1,122.67,225341.0,120.9054,120.9054,118.8803,119.4352,225341.0
2023-07-21 10:00:00,122.71,123.59,122.57,123.55,168156.0,119.4742,120.331,119.3379,120.292,168156.0
2023-07-21 10:30:00,123.55,123.68,123.18,123.34,100126.0,120.292,120.4186,119.9318,120.0876,100126.0
2023-07-21 11:00:00,123.3,123.78,123.13,123.6,262099.0,120.0486,120.516,119.8831,120.3407,262099.0
2023-07-21 11:30:00,123.61,123.96,123.46,123.76,107828.0,120.3505,120.6912,120.2044,120.4965,107828.0
2023-07-21 12:00:00,123.72,123.77,123.54,123.63,63720.0,120.4576,120.5062,120.2823,120.3699,63720.0
2023-07-21 12:30:00,123.61,123.79,123.48,123.6,90383.0,120.3505,120.5257,120.2239,120.3407,90383.0
2023-07-21 13:00:00,123.55,124.46,123.54,124.42,318108.0,120.292,121.178,120.2823,121.1391,318108.0
2023-07-21 13:30:00,124.43,124.79,124.33,124.45,70388.0,121.1488,121.4993,121.0515,121.1683,70388.0
2023-07-21 14:00:00,124.42,124.5,123.99,124.04,88007.0,121.1391,121.217,120.7204,120.7691,88007.0
2023-07-21 14:30:00,124.08,124.35,123.94,124.33,72759.0,120.8081,121.0709,120.6718,121.0515,72759.0
2023-07-21 15:00:00,124.34,124.43,124.01,124.09,71268.0,121.0612,121.1488,120.7399,120.8178,71268.0
2023-07-21 15:30:00,124.09,124.65,123.99,124.37,359375.0,120.8178,121.363,120.7204,121.0904,359375.0
2023-07-24 09:30:00,124.31,125.3,124.31,125.14,142364.0,121.032,121.9959,121.032,121.8401,142364.0
2023-07-24 10:00:00,125.14,125.36,124.3,124.64,117281.0,121.8401,122.0543,121.0223,121.3533,117281.0
2023-07-24 10:30:00,124.68,125.94,124.52,125.93,129862.0,121.3922,122.619,121.2365,122.6093,129862.0
2023-07-24 11:00:00,125.93,126.3,125.0,125.08,111068.0,122.6093,122.9695,121.7038,121.7817,111068.0
2023-07-24 11:30:00,125.09,125.76,125.08,125.66,54746.0,121.7914,122.4438,121.7817,122.3464,54746.0
2023-07-24 12:00:00,125.73,126.09,125.55,126.08,61375.0,122.4146,122.7651,122.2393,122.7553,61375.0
2023-07-24 12:30:00,126.09,126.11,125.45,125.63,56644.0,122.7651,122.7845,122.1419,122.3172,56644.0
2023-07-24 13:00:00,125.61,125.79,125.45,125.79,58047.0,122.2977,122.473,122.1419,122.473,58047.0
2023-07-24 13:30:00,125.78,125.88,125.4,125.88,75269.0,122.4632,122.5606,122.0933,122.5606,75269.0
2023-07-24 14:00:00,125.88,126.21,125.84,125.9,170722.0,122.5606,122.8819,122.5217,122.5801,170722.0
2023-07-24 14:30:00,125.91,126.02,125.4,125.44,55547.0,122.5898,122.6969,122.0933,122.1322,55547.0
2023-07-24 15:00:00,125.44,125.57,125.39,125.5,67270.0,122.1322,122.2588,122.0835,122.1906,67270.0
2023-07-24 15:30:00,125.53,126.01,125.19,125.2,412838.0,122.2198,122.6872,121.8888,121.8985,412838.0
2023-07-25 09:30:00,123.39,123.44,121.87,123.03,835499.0,120.1363,120.1849,118.6563,119.7857,835499.0
2023-07-25 10:00:00,123.03,123.15,122.31,122.36,346859.0,119.7857,119.9026,119.0847,119.1334,346859.0
2023-07-25 10:30:00,122.36,122.67,122.33,122.48,140441.0,119.1334,119.4352,119.1042,119.2503,140441.0
2023-07-25 11:00:00,122.45,122.78,122.36,122.7,148697.0,119.221,119.5423,119.1334,119.4645,148697.0
2023-07-25 11:30:00,122.7,122.83,122.51,122.83,68680.0,119.4645,119.591,119.2795,119.591,68680.0
2023-07-25 12:00:00,122.82,123.22,122.67,122.67,91922.0,119.5813,119.9707,119.4352,119.4352,91922.0
2023-07-25 12:30:00,122.67,123.58,122.55,123.41,108836.0,119.4352,120.3212,119.3184,120.1557,108836.0
2023-07-25 13:00:00,123.38,123.51,123.12,123.12,115992.0,120.1265,120.2531,119.8734,119.8734,115992.0
2023-07-25 13:30:00,123.12,123.69,123.12,123.59,92365.0,119.8734,120.4283,119.8734,120.331,92365.0
2023-07-25 14:00:00,123.62,123.68,123.29,123.39,74453.0,120.3602,120.4186,120.0389,120.1363,74453.0
2023-07-25 14:30:00,123.4,123.5,123.0,123.15,88627.0,120.146,120.2434,119.7565,119.9026,88627.0
2023-07-25 15:00:00,123.14,123.35,123.0,123.17,102092.0,119.8928,120.0973,119.7565,119.9221,102092.0
2023-07-25 15:30:00,123.15,123.69,123.15,123.55,344798.0,119.9026,120.4283,119.9026,120.292,344798.0
2023-07-26 09:30:00,124.45,124.96,123.82,124.27,77063.0,121.1683,121.6649,120.5549,120.9931,77063.0
2023-07-26 10:00:00,124.23,125.56,124.03,124.99,151155.0,120.9541,122.249,120.7594,121.6941,151155.0
2023-07-26 10:30:00,124.99,125.82,124.7,125.78,72624.0,121.6941,122.5022,121.4117,122.4632,72624.0
2023-07-26 11:00:00,125.81,125.88,125.48,125.84,79320.0,122.4924,122.5606,122.1711,122.5217,79320.0
2023-07-26 11:30:00,125.85,126.52,125.64,125.9,99862.0,122.5314,123.1837,122.3269,122.5801,99862.0
2023-07-26 12:00:00,125.85,126.07,125.67,125.98,55167.0,122.5314,122.7456,122.3561,122.658,55167.0
2023-07-26 12:30:00,125.95,126.2,125.93,126.2,58574.0,122.6287,122.8722,122.6093,122.8722,58574.0
2023-07-26 13:00:00,126.23,126.73,126.17,126.69,80092.0,122.9014,123.3882,122.8429,123.3492,80092.0
2023-07-26 13:30:00,126.72,126.75,126.0,126.33,59356.0,123.3784,123.4077,122.6774,122.9987,59356.0
2023-07-26 14:00:00,126.3,126.7,126.05,126.59,80013.0,122.9695,123.359,122.7261,123.2519,80013.0
2023-07-26 14:30:00,126.6,127.14,126.46,126.84,295836.0,123.2616,123.7874,123.1253,123.4953,295836.0
2023-07-26 15:00:00,126.82,127.09,126.77,127.01,217094.0,123.4758,123.7387,123.4271,123.6608,217094.0
2023-07-26 15:30:00,127.01,127.08,126.18,126.23,372614.0,123.6608,123.729,122.8527,122.9014,372614.0
2023-07-27 09:30:00,126.51,126.64,124.65,125.18,132863.0,123.174,123.3006,121.363,121.8791,132863.0
2023-07-27 10:00:00,125.01,125.31,124.51,125.28,57918.0,121.7135,122.0056,121.2267,121.9764,57918.0
2023-07-27 10:30:00,125.26,125.82,125.26,125.43,59020.0,121.9569,122.5022,121.9569,122.1225,59020.0
2023-07-27 11:00:00,125.4,125.44,124.79,124.82,53288.0,122.0933,122.1322,121.4993,121.5285,53288.0
2023-07-27 11:30:00,124.88,125.45,124.76,125.44,39932.0,121.587,122.1419,121.4701,122.1322,39932.0
2023-07-27 12:00:00,125.5,125.75,125.47,125.62,34900.0,122.1906,122.434,122.1614,122.3075,34900.0
2023-07-27 12:30:00,125.58,125.71,125.23,125.56,88283.0,122.2685,122.3951,121.9277,122.249,88283.0
2023-07-27 13:00:00,125.57,125.64,125.37,125.5,36732.0,122.2588,122.3269,122.064,122.1906,36732.0
2023-07-27 13:30:00,125.5,125.59,125.13,125.55,164169.0,122.1906,122.2782,121.8304,122.2393,164169.0
2023-07-27 14:00:00,125.54,125.57,125.21,125.44,34927.0,122.2296,122.2588,121.9083,122.1322,34927.0
2023-07-27 14:30:00,125.44,125.55,125.06,125.13,62653.0,122.1322,122.2393,121.7622,121.8304,62653.0
2023-07-27 15:00:00,125.11,125.36,125.08,125.25,70740.0,121.8109,122.0543,121.7817,121.9472,70740.0
2023-07-27 15:30:00,125.24,125.36,125.12,125.31,293831.0,121.9375,122.0543,121.8206,122.0056,293831.0
2023-07-28 09:30:00,126.41,126.41,124.92,124.98,54425.0,123.0766,123.0766,121.6259,121.6843,54425.0
2023-07-28 10:00:00,124.98,125.08,124.29,125.01,117781.0,121.6843,121.7817,121.0125,121.7135,117781.0
2023-07-28 10:30:00,125.03,125.24,124.86,124.94,50028.0,121.733,121.9375,121.5675,121.6454,50028.0
2023-07-28 11:00:00,124.93,124.93,124.32,124.37,68170.0,121.6356,121.6356,121.0417,121.0904,68170.0
2023-07-28 11:30:00,124.37,124.96,124.23,124.78,84280.0,121.0904,121.6649,120.9541,121.4896,84280.0
2023-07-28 12:00:00,124.78,124.93,124.39,124.87,65592.0,121.4896,121.6356,121.1099,121.5772,65592.0
2023-07-28 12:30:00,124.88,125.25,124.8,125.1,54217.0,121.587,121.9472,121.5091,121.8012,54217.0
2023-07-28 13:00:00,125.11,125.12,124.76,124.77,54327.0,121.8109,121.8206,121.4701,121.4799,54327.0
2023-07-28 13:30:00,124.76,124.87,124.48,124.75,49798.0,121.4701,121.5772,121.1975,121.4604,49798.0
2023-07-28 14:00:00,124.76,125.05,124.74,124.88,43643.0,121.4701,121.7525,121.4507,121.587,43643.0
2023-07-28 14:30:00,124.89,125.13,124.76,125.03,77631.0,121.5967,121.8304,121.4701,121.733,77631.0
2023-07-28 15:00:00,125.04,125.13,124.87,125.02,66383.0,121.7427,121.8304,121.5772,121.7233,66383.0
2023-07-28 15:30:00,125.04,125.17,124.67,125.01,247230.0,121.7427,121.8693,121.3825,121.7135,247230.0
2023-07-31 09:30:00,124.83,126.85,124.83,126.6,87547.0,121.5383,123.505,121.5383,123.2616,87547.0
2023-07-31 10:00:00,126.56,126.65,125.52,126.09,143362.0,123.2227,123.3103,122.2101,122.7651,143362.0
2023-07-31 10:30:00,126.09,126.91,126.03,126.5,104491.0,122.7651,123.5634,122.7066,123.1642,104491.0
2023-07-31 11:00:00,126.5,126.78,126.09,126.74,71213.0,123.1642,123.4369,122.7651,123.3979,71213.0
2023-07-31 11:30:00,126.76,126.76,126.23,126.26,52281.0,123.4174,123.4174,122.9014,122.9306,52281.0
2023-07-31 12:00:00,126.26,126.6,125.99,126.01,103427.0,122.9306,123.2616,122.6677,122.6872,103427.0
2023-07-31 12:30:00,126.01,126.24,125.85,125.93,97705.0,122.6872,122.9111,122.5314,122.6093,97705.0
2023-07-31 13:00:00,125.94,126.3,125.86,126.28,101416.0,122.619,122.9695,122.5411,122.95,101416.0
2023-07-31 13:30:00,126.29,126.46,125.81,125.88,110355.0,122.9598,123.1253,122.4924,122.5606,110355.0
2023-07-31 14:00:00,125.84,126.09,125.77,126.05,82691.0,122.5217,122.7651,122.4535,122.7261,82691.0
2023-07-31 14:30:00,126.06,126.12,125.88,126.04,72284.0,122.7358,122.7943,122.5606,122.7164,72284.0
2023-07-31 15:00:00,126.04,126.08,125.77,126.06,108694.0,122.7164,122.7553,122.4535,122.7358,108694.0
2023-07-31 15:30:00,126.07,126.13,125.62,125.99,397561.0,122.7456,122.804,122.3075,122.6677,397561.0
2023-08-01 09:30:00,126.42,127.28,125.92,126.77,191549.0,123.0864,123.9237,122.5995,123.4271,191549.0
2023-08-01 10:00:00,126.73,126.89,125.42,126.04,153315.0,123.3882,123.544,122.1127,122.7164,153315.0
2023-08-01 10:30:00,126.05,126.07,125.17,125.23,230728.0,122.7261,122.7456,121.8693,121.9277,230728.0
2023-08-01 11:00:00,125.21,126.43,125.11,126.29,95146.0,121.9083,123.0961,121.8109,122.9598,95146.0
2023-08-01 11:30:00,126.33,126.88,126.13,126.68,131406.0,122.9987,123.5342,122.804,123.3395,131406.0
2023-08-01 12:00:00,126.71,127.0,126.44,126.49,110684.0,123.3687,123.6511,123.1058,123.1545,110684.0
2023-08-01 12:30:00,126.54,126.73,126.42,126.7,30672.0,123.2032,123.3882,123.0864,123.359,30672.0
2023-08-01 13:00:00,126.75,127.01,126.72,126.95,40278.0,123.4077,123.6608,123.3784,123.6024,40278.0
2023-08-01 13:30:00,126.93,127.39,126.86,127.38,47825.0,123.5829,124.0308,123.5148,124.021,47825.0
2023-08-01 14:00:00,127.4,127.84,127.37,127.61,83459.0,124.0405,124.4689,124.0113,124.245,83459.0
2023-08-01 14:30:00,127.65,127.94,127.54,127.85,79934.0,124.2839,124.5663,124.1768,124.4786,79934.0
2023-08-01 15:00:00,127.84,127.86,127.5,127.65,63591.0,124.4689,124.4884,124.1379,124.2839,63591.0
2023-08-01 15:30:00,127.66,127.7,127.21,127.42,302618.0,124.2937,124.3326,123.8555,124.06,302618.0
2023-08-02 09:30:00,127.54,130.0,127.54,129.6,326115.0,124.1768,126.572,124.1768,126.1825,326115.0
2023-08-02 10:00:00,129.49,129.61,127.77,127.77,232878.0,126.0754,126.1922,124.4008,124.4008,232878.0
2023-08-02 10:30:00,127.82,128.32,127.31,127.39,174928.0,124.4494,124.9363,123.9529,124.0308,174928.0
2023-08-02 11:00:00,127.39,127.52,126.69,126.98,184781.0,124.0308,124.1573,123.3492,123.6316,184781.0
2023-08-02 11:30:00,126.98,127.42,126.67,127.17,91394.0,123.6316,124.06,123.3298,123.8166,91394.0
2023-08-02 12:00:00,127.17,127.73,127.03,127.55,97995.0,123.8166,124.3618,123.6803,124.1866,97995.0
2023-08-02 12:30:00,127.6,127.65,126.6,126.61,143873.0,124.2352,124.2839,123.2616,123.2713,143873.0
2023-08-02 13:00:00,126.61,126.72,126.14,126.25,71647.0,123.2713,123.3784,122.8137,122.9208,71647.0
2023-08-02 13:30:00,126.25,126.33,125.56,125.72,103040.0,122.9208,122.9987,122.249,122.4048,103040.0
2023-08-02 14:00:00,125.74,126.01,125.38,125.5,67259.0,122.4243,122.6872,122.0738,122.1906,67259.0
2023-08-02 14:30:00,125.5,125.51,124.77,124.87,99994.0,122.1906,122.2004,121.4799,121.5772,99994.0
2023-08-02 15:00:00,124.84,125.08,124.45,124.97,151547.0,121.548,121.7817,121.1683,121.6746,151547.0
2023-08-02 15:30:00,124.97,125.51,124.83,125.33,395834.0,121.6746,122.2004,121.5383,122.0251,395834.0
2023-08-03 09:30:00,125.55,127.46,124.72,127.4,107144.0,122.2393,124.0989,121.4312,124.0405,107144.0
2023-08-03 10:00:00,127.4,128.13,127.28,127.54,165210.0,124.0405,124.7513,123.9237,124.1768,165210.0
2023-08-03 10:30:00,127.54,127.71,127.11,127.31,69015.0,124.1768,124.3423,123.7582,123.9529,69015.0
2023-08-03 11:00:00,127.31,128.48,127.26,128.48,140190.0,123.9529,125.092,123.9042,125.092,140190.0
2023-08-03 11:30:00,128.46,129.6,128.36,128.99,199496.0,125.0726,126.1825,124.9752,125.5886,199496.0
2023-08-03 12:00:00,128.96,129.02,128.56,129.01,158685.0,125.5594,125.6178,125.1699,125.6081,158685.0
2023-08-03 12:30:00,128.99,129.82,128.91,129.79,168133.0,125.5886,126.3967,125.5107,126.3675,168133.0
2023-08-03 13:00:00,129.77,129.96,129.38,129.62,155791.0,126.348,126.533,125.9683,126.202,155791.0
2023-08-03 13:30:00,129.61,129.64,129.16,129.43,70909.0,126.1922,126.2214,125.7541,126.017,70909.0
2023-08-03 14:00:00,129.44,129.44,128.91,128.98,166951.0,126.0267,126.0267,125.5107,125.5789,166951.0
2023-08-03 14:30:00,128.98,129.14,128.82,128.97,108433.0,125.5789,125.7346,125.4231,125.5691,108433.0
2023-08-03 15:00:00,128.99,129.03,128.57,128.75,122555.0,125.5886,125.6275,125.1797,125.3549,122555.0
2023-08-03 15:30:00,128.7,129.11,128.63,128.85,441395.0,125.3062,125.7054,125.2381,125.4523,441395.0
2023-08-04 09:30:00,128.67,128.67,127.18,128.08,103398.0,125.277,125.277,123.8263,124.7026,103398.0
2023-08-04 10:00:00,128.09,128.17,127.29,127.73,162895.0,124.7123,124.7902,123.9334,124.3618,162895.0
2023-08-04 10:30:00,127.81,128.0,127.55,127.71,116202.0,124.4397,124.6247,124.1866,124.3423,116202.0
2023-08-04 11:00:00,127.7,127.76,126.75,127.07,204026.0,124.3326,124.391,123.4077,123.7192,204026.0
2023-08-04 11:30:00,127.08,127.36,126.93,127.36,65405.0,123.729,124.0016,123.5829,124.0016,65405.0
2023-08-04 12:00:00,127.38,127.48,127.24,127.35,40918.0,124.021,124.1184,123.8847,123.9918,40918.0
2023-08-04 12:30:00,127.32,127.88,127.18,127.8,58411.0,123.9626,124.5079,123.8263,124.43,58411.0
2023-08-04 13:00:00,127.8,127.81,127.23,127.31,73461.0,124.43,124.4397,123.875,123.9529,73461.0
2023-08-04 13:30:00,127.31,127.56,127.14,127.2,86370.0,123.9529,124.1963,123.7874,123.8458,86370.0
2023-08-04 14:00:00,127.18,127.18,126.59,126.82,70159.0,123.8263,123.8263,123.2519,123.4758,70159.0
2023-08-04 14:30:00,126.79,126.92,126.72,126.83,67000.0,123.4466,123.5732,123.3784,123.4855,67000.0
2023-08-04 15:00:00,126.81,126.88,126.6,126.75,99721.0,123.4661,123.5342,123.2616,123.4077,99721.0
2023-08-04 15:30:00,126.76,126.8,126.34,126.52,229842.0,123.4174,123.4563,123.0085,123.1837,229842.0
2023-08-07 09:30:00,127.45,127.97,126.17,126.46,61487.0,124.0892,124.5955,122.8429,123.1253,61487.0
2023-08-07 10:00:00,126.52,127.38,126.0,127.31,79190.0,123.1837,124.021,122.6774,123.9529,79190.0
2023-08-07 10:30:00,127.32,127.64,127.1,127.58,63842.0,123.9626,124.2742,123.7484,124.2158,63842.0
2023-08-07 11:00:00,127.57,128.02,127.51,127.94,29995.0,124.206,124.6442,124.1476,124.5663,29995.0
2023-08-07 11:30:00,127.98,128.04,127.65,127.85,28002.0,124.6052,124.6636,124.2839,124.4786,28002.0
2023-08-07 12:00:00,127.91,127.91,127.73,127.9,18856.0,124.5371,124.5371,124.3618,124.5273,18856.0
2023-08-07 12:30:00,127.9,128.32,127.83,128.31,32895.0,124.5273,124.9363,124.4592,124.9265,32895.0
2023-08-07 13:00:00,128.33,128.33,127.74,127.93,32454.0,124.946,124.946,124.3715,124.5565,32454.0
2023-08-07 13:30:00,127.9,128.2,127.82,128.19,24098.0,124.5273,124.8194,124.4494,124.8097,24098.0
2023-08-07 14:00:00,128.2,128.22,127.56,127.6,20124.0,124.8194,124.8389,124.1963,124.2352,20124.0
2023-08-07 14:30:00,127.56,127.67,127.37,127.57,21437.0,124.1963,124.3034,124.0113,124.206,21437.0
2023-08-07 15:00:00,127.56,127.69,127.26,127.26,30740.0,124.1963,124.3229,123.9042,123.9042,30740.0
2023-08-07 15:30:00,127.26,127.82,127.22,127.66,165453.0,123.9042,124.4494,123.8653,124.2937,165453.0
2023-08-08 09:30:00,127.24,127.41,126.34,126.62,89933.0,123.8847,124.0503,123.0085,123.2811,89933.0
2023-08-08 10:00:00,126.65,126.99,126.25,126.9,59752.0,123.3103,123.6413,122.9208,123.5537,59752.0
2023-08-08 10:30:00,126.86,127.13,126.6,126.96,58023.0,123.5148,123.7776,123.2616,123.6121,58023.0
2023-08-08 11:00:00,127.01,127.1,126.55,126.69,38944.0,123.6608,123.7484,123.2129,123.3492,38944.0
2023-08-08 11:30:00,126.66,126.94,126.66,126.79,40672.0,123.32,123.5926,123.32,123.4466,40672.0
2023-08-08 12:00:00,126.75,126.79,126.26,126.41,34475.0,123.4077,123.4466,122.9306,123.0766,34475.0
2023-08-08 12:30:00,126.46,126.48,126.01,126.11,59884.0,123.1253,123.1448,122.6872,122.7845,59884.0
2023-08-08 13:00:00,126.06,126.23,126.01,126.15,26584.0,122.7358,122.9014,122.6872,122.8235,26584.0
2023-08-08 13:30:00,126.14,126.62,126.13,126.37,49034.0,122.8137,123.2811,122.804,123.0377,49034.0
2023-08-08 14:00:00,126.33,126.74,126.33,126.62,71312.0,122.9987,123.3979,122.9987,123.2811,71312.0
2023-08-08 14:30:00,126.66,126.92,126.49,126.49,75687.0,123.32,123.5732,123.1545,123.1545,75687.0
2023-08-08 15:00:00,126.47,126.69,126.34,126.62,62858.0,123.135,123.3492,123.0085,123.2811,62858.0
2023-08-08 15:30:00,126.61,126.75,126.47,126.49,266581.0,123.2713,123.4077,123.135,123.1545,266581.0
2023-08-09 09:30:00,126.44,126.85,126.29,126.53,47434.0,123.1058,123.505,122.9598,123.1935,47434.0
2023-08-09 10:00:00,126.53,127.36,126.43,127.33,64728.0,123.1935,124.0016,123.0961,123.9724,64728.0
2023-08-09 10:30:00,127.35,127.49,126.92,127.36,115774.0,123.9918,124.1281,123.5732,124.0016,115774.0
2023-08-09 11:00:00,127.37,127.73,127.06,127.12,59748.0,124.0113,124.3618,123.7095,123.7679,59748.0
2023-08-09 11:30:00,127.09,127.16,126.68,126.71,38540.0,123.7387,123.8068,123.3395,123.3687,38540.0
2023-08-09 12:00:00,126.75,126.98,126.68,126.83,42243.0,123.4077,123.6316,123.3395,123.4855,42243.0
2023-08-09 12:30:00,126.8,126.91,126.62,126.81,27266.0,123.4563,123.5634,123.2811,123.4661,27266.0
2023-08-09 13:00:00,126.81,127.21,126.76,126.9,98252.0,123.4661,123.8555,123.4174,123.5537,98252.0
2023-08-09 13:30:00,126.89,127.49,126.78,127.3,36914.0,123.544,124.1281,123.4369,123.9432,36914.0
2023-08-09 14:00:00,127.28,127.46,127.18,127.39,47334.0,123.9237,124.0989,123.8263,124.0308,47334.0
2023-08-09 14:30:00,127.4,127.74,127.4,127.51,43140.0,124.0405,124.3715,124.0405,124.1476,43140.0
2023-08-09 15:00:00,127.43,127.43,126.99,127.04,99837.0,124.0697,124.0697,123.6413,123.69,99837.0
2023-08-09 15:30:00,127.02,127.17,126.38,126.48,281304.0,123.6705,123.8166,123.0474,123.1448,281304.0
2023-08-10 09:30:00,126.79,128.08,126.79,127.31,94486.0,123.4466,124.7026,123.4466,123.9529,94486.0
2023-08-10 10:00:00,127.31,127.63,127.06,127.2,56053.0,123.9529,124.2644,123.7095,123.8458,56053.0
2023-08-10 10:30:00,127.2,127.26,126.32,126.47,54837.0,123.8458,123.9042,122.989,123.135,54837.0
2023-08-10 11:00:00,126.47,127.03,126.4,126.99,61842.0,123.135,123.6803,123.0669,123.6413,61842.0
2023-08-10 11:30:00,127.03,127.1,126.52,126.72,34903.0,123.6803,123.7484,123.1837,123.3784,34903.0
2023-08-10 12:00:00,126.75,126.8,126.38,126.46,49554.0,123.4077,123.4563,123.0474,123.1253,49554.0
2023-08-10 12:30:00,126.45,126.82,126.45,126.53,47985.0,123.1156,123.4758,123.1156,123.1935,47985.0
2023-08-10 13:00:00,126.6,126.66,126.3,126.46,41390.0,123.2616,123.32,122.9695,123.1253,41390.0
2023-08-10 13:30:00,126.42,126.78,126.38,126.47,29996.0,123.0864,123.4369,123.0474,123.135,29996.0
2023-08-10 14:00:00,126.43,126.91,126.37,126.65,69640.0,123.0961,123.5634,123.0377,123.3103,69640.0
2023-08-10 14:30:00,126.69,126.69,126.14,126.35,69446.0,123.3492,123.3492,122.8137,123.0182,69446.0
2023-08-10 15:00:00,126.33,126.54,125.94,126.0,182167.0,122.9987,123.2032,122.619,122.6774,182167.0
2023-08-10 15:30:00,125.98,126.33,125.76,126.1,229724.0,122.658,122.9987,122.4438,122.7748,229724.0
2023-08-11 09:30:00,126.34,127.6,126.34,127.25,49321.0,123.0085,124.2352,123.0085,123.8945,49321.0
2023-08-11 10:00:00,127.35,127.6,127.19,127.29,42373.0,123.9918,124.2352,123.8361,123.9334,42373.0
2023-08-11 10:30:00,127.29,127.43,127.07,127.07,22640.0,123.9334,124.0697,123.7192,123.7192,22640.0
2023-08-11 11:00:00,127.07,127.54,126.94,127.54,28104.0,123.7192,124.1768,123.5926,124.1768,28104.0
2023-08-11 11:30:00,127.57,128.03,127.54,127.83,41663.0,124.206,124.6539,124.1768,124.4592,41663.0
2023-08-11 12:00:00,127.85,127.95,127.51,127.51,18968.0,124.4786,124.576,124.1476,124.1476,18968.0
2023-08-11 12:30:00,127.47,127.62,127.31,127.43,27102.0,124.1087,124.2547,123.9529,124.0697,27102.0
2023-08-11 13:00:00,127.44,127.61,127.42,127.61,27541.0,124.0795,124.245,124.06,124.245,27541.0
2023-08-11 13:30:00,127.61,127.69,127.48,127.66,26845.0,124.245,124.3229,124.1184,124.2937,26845.0
2023-08-11 14:00:00,127.61,127.82,127.57,127.79,21980.0,124.245,124.4494,124.206,124.4202,21980.0
2023-08-11 14:30:00,127.82,128.07,127.73,128.05,29063.0,124.4494,124.6928,124.3618,124.6734,29063.0
2023-08-11 15:00:00,128.08,128.23,127.83,128.1,45122.0,124.7026,124.8486,124.4592,124.7221,45122.0
2023-08-11 15:30:00,128.1,128.15,127.76,127.85,143812.0,124.7221,124.7707,124.391,124.4786,143812.0
2023-08-14 09:30:00,127.82,128.34,126.16,126.24,72660.0,124.4494,124.9557,122.8332,122.9111,72660.0
2023-08-14 10:00:00,126.27,126.78,125.99,126.16,93775.0,122.9403,123.4369,122.6677,122.8332,93775.0
2023-08-14 10:30:00,126.17,126.46,125.92,126.35,76939.0,122.8429,123.1253,122.5995,123.0182,76939.0
2023-08-14 11:00:00,126.37,126.48,126.19,126.27,64562.0,123.0377,123.1448,122.8624,122.9403,64562.0
2023-08-14 11:30:00,126.29,126.43,126.12,126.21,61962.0,122.9598,123.0961,122.7943,122.8819,61962.0
2023-08-14 12:00:00,126.21,126.25,125.91,126.11,59667.0,122.8819,122.9208,122.5898,122.7845,59667.0
2023-08-14 12:30:00,126.14,126.45,125.94,126.24,73151.0,122.8137,123.1156,122.619,122.9111,73151.0
2023-08-14 13:00:00,126.24,126.34,125.94,126.06,49781.0,122.9111,123.0085,122.619,122.7358,49781.0
2023-08-14 13:30:00,126.1,126.28,125.94,125.98,111247.0,122.7748,122.95,122.619,122.658,111247.0
2023-08-14 14:00:00,125.96,126.2,125.64,126.01,72847.0,122.6385,122.8722,122.3269,122.6872,72847.0
2023-08-14 14:30:00,125.97,126.08,125.87,125.99,52529.0,122.6482,122.7553,122.5509,122.6677,52529.0
2023-08-14 15:00:00,125.99,126.11,125.6,125.72,90748.0,122.6677,122.7845,122.288,122.4048,90748.0
2023-08-14 15:30:00,125.67,126.11,125.55,125.97,315996.0,122.3561,122.7845,122.2393,122.6482,315996.0
2023-08-15 09:30:00,125.42,126.48,125.2,126.25,100450.0,122.1127,123.1448,121.8985,122.9208,100450.0
2023-08-15 10:00:00,126.19,126.33,125.31,125.49,57446.0,122.8624,122.9987,122.0056,122.1809,57446.0
2023-08-15 10:30:00,125.46,125.76,125.36,125.39,40145.0,122.1517,122.4438,122.0543,122.0835,40145.0
2023-08-15 11:00:00,125.39,125.71,125.37,125.39,54739.0,122.0835,122.3951,122.064,122.0835,54739.0
2023-08-15 11:30:00,125.41,125.43,124.77,124.89,172211.0,122.103,122.1225,121.4799,121.5967,172211.0
2023-08-15 12:00:00,124.9,124.96,124.1,124.21,150920.0,121.6064,121.6649,120.8275,120.9346,150920.0
2023-08-15 12:30:00,124.24,124.39,124.06,124.36,108127.0,120.9638,121.1099,120.7886,121.0807,108127.0
2023-08-15 13:00:00,124.4,124.49,124.25,124.42,32765.0,121.1196,121.2072,120.9736,121.1391,32765.0
2023-08-15 13:30:00,124.38,124.57,124.33,124.45,46664.0,121.1002,121.2851,121.0515,121.1683,46664.0
2023-08-15 14:00:00,124.45,125.45,124.45,125.42,292473.0,121.1683,122.1419,121.1683,122.1127,292473.0
2023-08-15 14:30:00,125.44,125.47,124.96,125.06,294290.0,122.1322,122.1614,121.6649,121.7622,294290.0
2023-08-15 15:00:00,125.05,125.54,124.97,125.06,91853.0,121.7525,122.2296,121.6746,121.7622,91853.0
2023-08-15 15:30:00,125.03,125.26,124.67,125.03,350852.0,121.733,121.9569,121.3825,121.733,350852.0
2023-08-16 09:30:00,132.98,137.23,131.5,135.93,904092.0,129.4734,133.6113,128.0324,132.3456,904092.0
2023-08-16 10:00:00,135.92,136.02,134.38,135.36,549330.0,132.3358,132.4332,130.8365,131.7906,549330.0
2023-08-16 10:30:00,135.29,136.6,135.27,136.1,499973.0,131.7225,132.9979,131.703,132.5111,499973.0
2023-08-16 11:00:00,136.06,136.43,135.49,136.36,208012.0,132.4722,132.8324,131.9172,132.7642,208012.0
2023-08-16 11:30:00,136.4,136.75,136.18,136.32,142838.0,132.8032,133.144,132.589,132.7253,142838.0
2023-08-16 12:00:00,136.33,136.47,135.4,135.56,250070.0,132.735,132.8713,131.8296,131.9853,250070.0
2023-08-16 12:30:00,135.58,135.78,135.31,135.53,177649.0,132.0048,132.1995,131.7419,131.9561,177649.0
2023-08-16 13:00:00,135.53,135.6,135.15,135.15,112612.0,131.9561,132.0243,131.5861,131.5861,112612.0
2023-08-16 13:30:00,135.14,135.67,135.01,135.47,152372.0,131.5764,132.0924,131.4498,131.8977,152372.0
2023-08-16 14:00:00,135.44,135.92,135.31,135.82,96501.0,131.8685,132.3358,131.7419,132.2385,96501.0
2023-08-16 14:30:00,135.8,135.93,135.51,135.74,115919.0,132.219,132.3456,131.9367,132.1606,115919.0
2023-08-16 15:00:00,135.72,136.05,135.66,136.01,207121.0,132.1411,132.4624,132.0827,132.4235,207121.0
2023-08-16 15:30:00,136.0,136.3,135.81,136.13,758787.0,132.4137,132.7058,132.2287,132.5403,758787.0
2023-08-17 09:30:00,136.52,137.28,136.23,136.76,109013.0,132.92,133.66,132.6377,133.1537,109013.0
2023-08-17 10:00:00,136.71,137.25,136.54,136.78,117750.0,133.105,133.6308,132.9395,133.1732,117750.0
2023-08-17 10:30:00,136.73,136.9,135.93,136.01,68007.0,133.1245,133.29,132.3456,132.4235,68007.0
2023-08-17 11:00:00,135.92,136.12,135.69,135.95,45115.0,132.3358,132.5306,132.1119,132.3651,45115.0
2023-08-17 11:30:00,135.96,136.16,135.46,135.63,56070.0,132.3748,132.5695,131.888,132.0535,56070.0
2023-08-17 12:00:00,135.65,136.19,135.62,136.15,76506.0,132.073,132.5987,132.0438,132.5598,76506.0
2023-08-17 12:30:00,136.16,136.16,135.79,136.0,63574.0,132.5695,132.5695,132.2093,132.4137,63574.0
2023-08-17 13:00:00,136.01,136.04,135.69,135.81,81408.0,132.4235,132.4527,132.1119,132.2287,81408.0
2023-08-17 13:30:00,135.8,135.81,135.24,135.71,78032.0,132.219,132.2287,131.6738,132.1314,78032.0
2023-08-17 14:00:00,135.71,135.71,135.28,135.47,34758.0,132.1314,132.1314,131.7127,131.8977,34758.0
2023-08-17 14:30:00,135.5,135.7,135.42,135.56,62139.0,131.9269,132.1216,131.849,131.9853,62139.0
2023-08-17 15:00:00,135.52,135.58,135.1,135.36,88620.0,131.9464,132.0048,131.5375,131.7906,88620.0
2023-08-17 15:30:00,135.37,135.57,134.91,135.18,288416.0,131.8003,131.9951,131.3525,131.6154,288416.0
2023-08-18 09:30:00,134.4,135.0,133.97,134.78,218022.0,130.8559,131.4401,130.4373,131.2259,218022.0
2023-08-18 10:00:00,134.82,135.19,134.42,134.53,83346.0,131.2649,131.6251,130.8754,130.9825,83346.0
2023-08-18 10:30:00,134.54,135.35,134.49,135.11,85389.0,130.9922,131.7809,130.9436,131.5472,85389.0
2023-08-18 11:00:00,135.13,135.42,134.93,135.41,101901.0,131.5667,131.849,131.372,131.8393,101901.0
2023-08-18 11:30:00,135.39,135.39,135.03,135.22,43492.0,131.8198,131.8198,131.4693,131.6543,43492.0
2023-08-18 12:00:00,135.16,135.16,134.61,134.61,68421.0,131.5959,131.5959,131.0604,131.0604,68421.0
2023-08-18 12:30:00,134.6,134.79,134.38,134.44,133165.0,131.0507,131.2356,130.8365,130.8949,133165.0
2023-08-18 13:00:00,134.44,134.47,134.04,134.27,101623.0,130.8949,130.9241,130.5054,130.7294,101623.0
2023-08-18 13:30:00,134.3,134.37,134.17,134.2,78715.0,130.7586,130.8267,130.632,130.6612,78715.0
2023-08-18 14:00:00,134.22,134.58,134.2,134.56,75254.0,130.6807,131.0312,130.6612,131.0117,75254.0
2023-08-18 14:30:00,134.56,134.99,134.34,134.46,107131.0,131.0117,131.4304,130.7975,130.9143,107131.0
2023-08-18 15:00:00,134.45,134.53,134.19,134.44,64512.0,130.9046,130.9825,130.6515,130.8949,64512.0
2023-08-18 15:30:00,134.42,134.47,133.75,133.94,305977.0,130.8754,130.9241,130.2231,130.4081,305977.0
2023-08-21 09:30:00,134.06,134.76,133.37,133.94,92063.0,130.5249,131.2064,129.8531,130.4081,92063.0
2023-08-21 10:00:00,133.93,133.94,133.06,133.12,41163.0,130.3983,130.4081,129.5513,129.6097,41163.0
2023-08-21 10:30:00,133.07,133.24,132.79,133.07,55117.0,129.561,129.7265,129.2884,129.561,55117.0
2023-08-21 11:00:00,133.08,133.18,132.65,132.7,38185.0,129.5707,129.6681,129.1521,129.2008,38185.0
2023-08-21 11:30:00,132.71,132.86,132.26,132.86,80775.0,129.2105,129.3565,128.7724,129.3565,80775.0
2023-08-21 12:00:00,132.82,132.99,132.58,132.99,55304.0,129.3176,129.4831,129.0839,129.4831,55304.0
2023-08-21 12:30:00,133.03,133.03,132.57,132.7,55173.0,129.5221,129.5221,129.0742,129.2008,55173.0
2023-08-21 13:00:00,132.7,132.73,132.43,132.54,25761.0,129.2008,129.23,128.9379,129.045,25761.0
2023-08-21 13:30:00,132.52,132.6,132.29,132.33,44568.0,129.0255,129.1034,128.8016,128.8405,44568.0
2023-08-21 14:00:00,132.34,132.57,132.26,132.33,56373.0,128.8502,129.0742,128.7724,128.8405,56373.0
2023-08-21 14:30:00,132.28,132.6,132.24,132.37,49204.0,128.7918,129.1034,128.7529,128.8795,49204.0
2023-08-21 15:00:00,132.39,132.6,132.36,132.56,107420.0,128.8989,129.1034,128.8697,129.0644,107420.0
2023-08-21 15:30:00,132.56,132.63,132.12,132.19,328543.0,129.0644,129.1326,128.636,128.7042,328543.0
2023-08-22 09:30:00,132.23,132.55,130.94,131.11,114082.0,128.7431,129.0547,127.4872,127.6527,114082.0
2023-08-22 10:00:00,131.1,131.37,130.69,130.85,120238.0,127.6429,127.9058,127.2438,127.3995,120238.0
2023-08-22 10:30:00,130.85,130.88,130.22,130.78,68017.0,127.3995,127.4287,126.7862,127.3314,68017.0
2023-08-22 11:00:00,130.81,130.83,130.12,130.38,58505.0,127.3606,127.3801,126.6888,126.9419,58505.0
2023-08-22 11:30:00,130.35,130.67,130.26,130.67,68203.0,126.9127,127.2243,126.8251,127.2243,68203.0
2023-08-22 12:00:00,130.71,130.87,130.51,130.81,68786.0,127.2632,127.419,127.0685,127.3606,68786.0
2023-08-22 12:30:00,130.79,131.0,130.66,130.69,85241.0,127.3411,127.5456,127.2145,127.2438,85241.0
2023-08-22 13:00:00,130.69,130.69,130.08,130.25,53302.0,127.2438,127.2438,126.6498,126.8154,53302.0
2023-08-22 13:30:00,130.23,130.42,129.72,129.86,103110.0,126.7959,126.9809,126.2993,126.4356,103110.0
2023-08-22 14:00:00,129.84,130.27,129.76,130.07,44183.0,126.4162,126.8348,126.3383,126.6401,44183.0
2023-08-22 14:30:00,130.06,130.3,129.93,130.07,46884.0,126.6304,126.864,126.5038,126.6401,46884.0
2023-08-22 15:00:00,130.06,130.48,129.99,130.08,117018.0,126.6304,127.0393,126.5622,126.6498,117018.0
2023-08-22 15:30:00,130.08,130.7,129.77,130.53,376620.0,126.6498,127.2535,126.348,127.088,376620.0
2023-08-23 09:30:00,130.38,130.56,129.46,129.99,288669.0,126.9419,127.1172,126.0462,126.5622,288669.0
2023-08-23 10:00:00,130.05,130.08,129.31,129.74,210651.0,126.6206,126.6498,125.9001,126.3188,210651.0
2023-08-23 10:30:00,129.75,130.19,129.53,130.07,163324.0,126.3285,126.7569,126.1143,126.6401,163324.0
2023-08-23 11:00:00,130.09,130.14,129.49,129.69,94635.0,126.6596,126.7083,126.0754,126.2701,94635.0
2023-08-23 11:30:00,129.69,129.86,129.58,129.65,45647.0,126.2701,126.4356,126.163,126.2312,45647.0
2023-08-23 12:00:00,129.66,129.86,129.54,129.7,81976.0,126.2409,126.4356,126.1241,126.2799,81976.0
2023-08-23 12:30:00,129.73,130.14,129.67,130.05,90422.0,126.3091,126.7083,126.2507,126.6206,90422.0
2023-08-23 13:00:00,130.05,130.28,130.0,130.14,128800.0,126.6206,126.8446,126.572,126.7083,128800.0
2023-08-23 13:30:00,130.1,130.2,130.06,130.12,57453.0,126.6693,126.7667,126.6304,126.6888,57453.0
2023-08-23 14:00:00,130.11,130.24,129.99,130.12,97910.0,126.6791,126.8056,126.5622,126.6888,97910.0
2023-08-23 14:30:00,130.13,130.6,130.08,130.34,89700.0,126.6985,127.1561,126.6498,126.903,89700.0
2023-08-23 15:00:00,130.34,130.58,130.28,130.36,91450.0,126.903,127.1367,126.8446,126.9225,91450.0
2023-08-23 15:30:00,130.35,130.52,130.18,130.4,324863.0,126.9127,127.0782,126.7472,126.9614,324863.0
2023-08-24 09:30:00,130.29,132.87,130.29,132.78,127947.0,126.8543,129.3663,126.8543,129.2786,127947.0
2023-08-24 10:00:00,132.83,132.97,132.21,132.42,86261.0,129.3273,129.4636,128.7237,128.9281,86261.0
2023-08-24 10:30:00,132.37,132.37,131.55,131.59,47474.0,128.8795,128.8795,128.0811,128.12,47474.0
2023-08-24 11:00:00,131.58,132.01,131.43,132.0,34254.0,128.1103,128.529,127.9642,128.5192,34254.0
2023-08-24 11:30:00,132.03,132.34,131.92,132.14,50310.0,128.5484,128.8502,128.4413,128.6555,50310.0
2023-08-24 12:00:00,132.18,132.61,132.16,132.39,44301.0,128.6945,129.1131,128.675,128.8989,44301.0
2023-08-24 12:30:00,132.37,132.52,132.2,132.34,42510.0,128.8795,129.0255,128.7139,128.8502,42510.0
2023-08-24 13:00:00,132.34,132.4,131.97,132.0,60560.0,128.8502,128.9087,128.49,128.5192,60560.0
2023-08-24 13:30:00,132.03,132.12,131.78,132.01,42252.0,128.5484,128.636,128.305,128.529,42252.0
2023-08-24 14:00:00,132.01,132.05,131.82,131.94,35829.0,128.529,128.5679,128.344,128.4608,35829.0
2023-08-24 14:30:00,131.94,132.01,131.7,131.98,41380.0,128.4608,128.529,128.2271,128.4997,41380.0
2023-08-24 15:00:00,131.96,132.34,131.86,132.23,56232.0,128.4803,128.8502,128.3829,128.7431,56232.0
2023-08-24 15:30:00,132.27,132.4,131.89,131.9,230198.0,128.7821,128.9087,128.4121,128.4219,230198.0
2023-08-25 09:30:00,131.87,132.41,131.67,132.05,69661.0,128.3926,128.9184,128.1979,128.5679,69661.0
2023-08-25 10:00:00,132.0,132.23,131.59,131.86,38847.0,128.5192,128.7431,128.12,128.3829,38847.0
2023-08-25 10:30:00,131.81,132.45,131.76,132.39,61740.0,128.3342,128.9573,128.2855,128.8989,61740.0
2023-08-25 11:00:00,132.39,133.2,132.39,133.17,43052.0,128.8989,129.6876,128.8989,129.6584,43052.0
2023-08-25 11:30:00,133.09,133.42,133.06,133.09,67215.0,129.5805,129.9018,129.5513,129.5805,67215.0
2023-08-25 12:00:00,133.13,133.74,132.97,133.61,37541.0,129.6194,130.2133,129.4636,130.0868,37541.0
2023-08-25 12:30:00,133.61,133.64,133.19,133.34,25327.0,130.0868,130.116,129.6778,129.8239,25327.0
2023-08-25 13:00:00,133.33,133.41,133.04,133.19,36069.0,129.8141,129.892,129.5318,129.6778,36069.0
2023-08-25 13:30:00,133.19,133.2,132.71,133.13,42315.0,129.6778,129.6876,129.2105,129.6194,42315.0
2023-08-25 14:00:00,133.11,133.25,133.02,133.18,34273.0,129.5999,129.7363,129.5123,129.6681,34273.0
2023-08-25 14:30:00,133.19,133.33,132.98,133.04,34679.0,129.6778,129.8141,129.4734,129.5318,34679.0
2023-08-25 15:00:00,133.07,133.18,132.76,132.78,55392.0,129.561,129.6681,129.2592,129.2786,55392.0
2023-08-25 15:30:00,132.79,132.91,132.41,132.56,199016.0,129.2884,129.4052,128.9184,129.0644,199016.0
2023-08-28 09:30:00,132.6,132.89,131.6,132.16,66731.0,129.1034,129.3857,128.1298,128.675,66731.0
2023-08-28 10:00:00,132.11,132.14,131.61,131.83,36408.0,128.6263,128.6555,128.1395,128.3537,36408.0
2023-08-28 10:30:00,131.83,132.22,131.75,131.77,37089.0,128.3537,128.7334,128.2758,128.2953,37089.0
2023-08-28 11:00:00,131.72,131.74,131.37,131.5,35618.0,128.2466,128.2661,127.9058,128.0324,35618.0
2023-08-28 11:30:00,131.52,131.59,131.27,131.39,43313.0,128.0519,128.12,127.8085,127.9253,43313.0
2023-08-28 12:00:00,131.46,131.46,130.99,131.12,34916.0,127.9935,127.9935,127.5358,127.6624,34916.0
2023-08-28 12:30:00,131.1,131.23,130.97,131.22,22757.0,127.6429,127.7695,127.5164,127.7598,22757.0
2023-08-28 13:00:00,131.24,131.39,130.96,131.03,29778.0,127.7793,127.9253,127.5066,127.5748,29778.0
2023-08-28 13:30:00,131.11,131.3,130.88,130.94,25406.0,127.6527,127.8377,127.4287,127.4872,25406.0
2023-08-28 14:00:00,130.96,130.97,130.73,130.79,25697.0,127.5066,127.5164,127.2827,127.3411,25697.0
2023-08-28 14:30:00,130.76,131.22,130.75,131.21,25507.0,127.3119,127.7598,127.3022,127.75,25507.0
2023-08-28 15:00:00,131.24,131.38,131.16,131.33,40250.0,127.7793,127.9156,127.7014,127.8669,40250.0
2023-08-28 15:30:00,131.33,131.97,131.3,131.58,140081.0,127.8669,128.49,127.8377,128.1103,140081.0
2023-08-29 09:30:00,131.85,132.31,131.0,131.67,54659.0,128.3732,128.821,127.5456,128.1979,54659.0
2023-08-29 10:00:00,131.67,132.03,131.28,131.42,43699.0,128.1979,128.5484,127.8182,127.9545,43699.0
2023-08-29 10:30:00,131.47,131.57,130.27,130.52,51909.0,128.0032,128.1006,126.8348,127.0782,51909.0
2023-08-29 11:00:00,130.51,130.63,130.33,130.51,53748.0,127.0685,127.1853,126.8933,127.0685,53748.0
2023-08-29 11:30:00,130.53,131.06,130.53,130.87,42108.0,127.088,127.604,127.088,127.419,42108.0
2023-08-29 12:00:00,130.9,131.54,130.86,131.54,60058.0,127.4482,128.0713,127.4093,128.0713,60058.0
2023-08-29 12:30:00,131.58,131.58,131.19,131.42,26421.0,128.1103,128.1103,127.7306,127.9545,26421.0
2023-08-29 13:00:00,131.43,131.7,131.4,131.59,15727.0,127.9642,128.2271,127.935,128.12,15727.0
2023-08-29 13:30:00,131.59,131.74,131.46,131.54,28066.0,128.12,128.2661,127.9935,128.0713,28066.0
2023-08-29 14:00:00,131.57,131.76,131.45,131.72,71123.0,128.1006,128.2855,127.9837,128.2466,71123.0
2023-08-29 14:30:00,131.74,131.95,131.58,131.64,36220.0,128.2661,128.4705,128.1103,128.1687,36220.0
2023-08-29 15:00:00,131.68,132.12,131.64,132.05,35188.0,128.2077,128.636,128.1687,128.5679,35188.0
2023-08-29 15:30:00,132.03,132.36,131.92,132.25,227507.0,128.5484,128.8697,128.4413,128.7626,227507.0
2023-08-30 09:30:00,132.46,133.47,131.87,133.23,66190.0,128.9671,129.9505,128.3926,129.7168,66190.0
2023-08-30 10:00:00,133.27,133.41,132.56,132.69,49532.0,129.7557,129.892,129.0644,129.191,49532.0
2023-08-30 10:30:00,132.67,133.26,132.62,133.21,30200.0,129.1715,129.746,129.1229,129.6973,30200.0
2023-08-30 11:00:00,133.2,133.24,132.91,132.96,27953.0,129.6876,129.7265,129.4052,129.4539,27953.0
2023-08-30 11:30:00,132.96,133.59,132.94,133.55,22445.0,129.4539,130.0673,129.4344,130.0283,22445.0
2023-08-30 12:00:00,133.56,134.06,133.4,133.98,46972.0,130.0381,130.5249,129.8823,130.447,46972.0
2023-08-30 12:30:00,133.98,134.14,133.82,134.13,37059.0,130.447,130.6028,130.2912,130.593,37059.0
2023-08-30 13:00:00,134.11,134.27,133.99,134.2,19788.0,130.5736,130.7294,130.4567,130.6612,19788.0
2023-08-30 13:30:00,134.24,134.29,134.0,134.16,30723.0,130.7001,130.7488,130.4665,130.6223,30723.0
2023-08-30 14:00:00,134.14,134.18,134.01,134.08,29671.0,130.6028,130.6417,130.4762,130.5444,29671.0
2023-08-30 14:30:00,134.07,134.23,133.93,134.23,41707.0,130.5346,130.6904,130.3983,130.6904,41707.0
2023-08-30 15:00:00,134.25,134.36,133.96,134.0,44104.0,130.7099,130.817,130.4275,130.4665,44104.0
2023-08-30 15:30:00,134.05,134.22,133.87,134.03,210718.0,130.5152,130.6807,130.3399,130.4957,210718.0
2023-08-31 09:30:00,134.4,134.46,133.36,134.18,64742.0,130.8559,130.9143,129.8434,130.6417,64742.0
2023-08-31 10:00:00,134.17,134.27,134.01,134.18,47279.0,130.632,130.7294,130.4762,130.6417,47279.0
2023-08-31 10:30:00,134.19,134.38,134.03,134.13,28282.0,130.6515,130.8365,130.4957,130.593,28282.0
2023-08-31 11:00:00,134.06,134.12,133.84,134.08,66096.0,130.5249,130.5833,130.3107,130.5444,66096.0
2023-08-31 11:30:00,134.04,134.04,133.37,133.56,72946.0,130.5054,130.5054,129.8531,130.0381,72946.0
2023-08-31 12:00:00,133.53,133.69,133.33,133.47,71179.0,130.0089,130.1646,129.8141,129.9505,71179.0
2023-08-31 12:30:00,133.43,133.46,133.29,133.39,36194.0,129.9115,129.9407,129.7752,129.8726,36194.0
2023-08-31 13:00:00,133.37,133.52,133.19,133.39,62118.0,129.8531,129.9991,129.6778,129.8726,62118.0
2023-08-31 13:30:00,133.42,133.78,133.34,133.67,112600.0,129.9018,130.2523,129.8239,130.1452,112600.0
2023-08-31 14:00:00,133.69,133.69,133.41,133.47,53274.0,130.1646,130.1646,129.892,129.9505,53274.0
2023-08-31 14:30:00,133.49,133.71,133.3,133.62,139760.0,129.9699,130.1841,129.7849,130.0965,139760.0
2023-08-31 15:00:00,133.62,133.84,133.58,133.76,79196.0,130.0965,130.3107,130.0575,130.2328,79196.0
2023-08-31 15:30:00,133.76,133.8,133.4,133.47,383451.0,130.2328,130.2717,129.8823,129.9505,383451.0
2023-09-01 09:30:00,134.37,134.47,133.42,133.82,100543.0,130.8267,130.9241,129.9018,130.2912,100543.0
2023-09-01 10:00:00,133.84,134.8,133.72,134.78,52516.0,130.3107,131.2454,130.1939,131.2259,52516.0
2023-09-01 10:30:00,134.78,135.35,134.73,135.12,65631.0,131.2259,131.7809,131.1772,131.5569,65631.0
2023-09-01 11:00:00,135.14,135.28,134.76,134.95,25012.0,131.5764,131.7127,131.2064,131.3914,25012.0
2023-09-01 11:30:00,134.94,134.97,134.78,134.89,24511.0,131.3817,131.4109,131.2259,131.333,24511.0
2023-09-01 12:00:00,134.89,135.39,134.8,135.27,20072.0,131.333,131.8198,131.2454,131.703,20072.0
2023-09-01 12:30:00,135.27,135.72,135.19,135.68,21065.0,131.703,132.1411,131.6251,132.1022,21065.0
2023-09-01 13:00:00,135.64,135.89,135.57,135.67,32305.0,132.0632,132.3066,131.9951,132.0924,32305.0
2023-09-01 13:30:00,135.64,135.67,135.18,135.26,30959.0,132.0632,132.0924,131.6154,131.6932,30959.0
2023-09-01 14:00:00,135.3,135.54,135.3,135.36,25279.0,131.7322,131.9659,131.7322,131.7906,25279.0
2023-09-01 14:30:00,135.34,135.54,135.34,135.52,21590.0,131.7711,131.9659,131.7711,131.9464,21590.0
2023-09-01 15:00:00,135.51,135.6,135.33,135.58,39538.0,131.9367,132.0243,131.7614,132.0048,39538.0
2023-09-01 15:30:00,135.6,135.82,135.43,135.5,161904.0,132.0243,132.2385,131.8588,131.9269,161904.0
2023-09-05 09:30:00,135.7,135.84,134.24,135.28,75245.0,132.1216,132.258,130.7001,131.7127,75245.0
2023-09-05 10:00:00,135.33,135.78,135.24,135.37,109108.0,131.7614,132.1995,131.6738,131.8003,109108.0
2023-09-05 10:30:00,135.37,135.37,134.78,135.1,119641.0,131.8003,131.8003,131.2259,131.5375,119641.0
2023-09-05 11:00:00,135.13,135.54,135.12,135.26,44358.0,131.5667,131.9659,131.5569,131.6932,44358.0
2023-09-05 11:30:00,135.27,135.3,134.89,134.93,33541.0,131.703,131.7322,131.333,131.372,33541.0
2023-09-05 12:00:00,134.9,135.21,134.85,134.86,45114.0,131.3427,131.6446,131.2941,131.3038,45114.0
2023-09-05 12:30:00,134.89,135.03,134.85,135.0,38647.0,131.333,131.4693,131.2941,131.4401,38647.0
2023-09-05 13:00:00,134.98,135.01,134.2,134.22,51212.0,131.4206,131.4498,130.6612,130.6807,51212.0
2023-09-05 13:30:00,134.21,134.35,133.84,134.06,45920.0,130.6709,130.8072,130.3107,130.5249,45920.0
2023-09-05 14:00:00,134.08,134.21,134.03,134.18,33731.0,130.5444,130.6709,130.4957,130.6417,33731.0
2023-09-05 14:30:00,134.17,134.28,134.12,134.21,40960.0,130.632,130.7391,130.5833,130.6709,40960.0
2023-09-05 15:00:00,134.21,134.25,133.77,133.94,53498.0,130.6709,130.7099,130.2425,130.4081,53498.0
2023-09-05 15:30:00,133.95,134.12,133.15,133.51,393843.0,130.4178,130.5833,129.6389,129.9894,393843.0
2023-09-06 09:30:00,133.73,134.15,133.51,134.14,54034.0,130.2036,130.6125,129.9894,130.6028,54034.0
2023-09-06 10:00:00,134.06,134.81,134.06,134.37,47227.0,130.5249,131.2551,130.5249,130.8267,47227.0
2023-09-06 10:30:00,134.42,134.87,134.3,134.72,86193.0,130.8754,131.3135,130.7586,131.1675,86193.0
2023-09-06 11:00:00,134.72,134.88,134.45,134.45,50548.0,131.1675,131.3233,130.9046,130.9046,50548.0
2023-09-06 11:30:00,134.42,134.5,134.11,134.19,32240.0,130.8754,130.9533,130.5736,130.6515,32240.0
2023-09-06 12:00:00,134.16,134.55,134.15,134.49,33349.0,130.6223,131.002,130.6125,130.9436,33349.0
2023-09-06 12:30:00,134.5,134.53,134.13,134.29,26886.0,130.9533,130.9825,130.593,130.7488,26886.0
2023-09-06 13:00:00,134.28,134.68,134.22,134.65,28641.0,130.7391,131.1285,130.6807,131.0993,28641.0
2023-09-06 13:30:00,134.66,134.95,134.64,134.75,33871.0,131.1091,131.3914,131.0896,131.1967,33871.0
2023-09-06 14:00:00,134.72,134.82,134.61,134.67,33441.0,131.1675,131.2649,131.0604,131.1188,33441.0
2023-09-06 14:30:00,134.71,135.14,134.71,135.08,37637.0,131.1578,131.5764,131.1578,131.518,37637.0
2023-09-06 15:00:00,135.1,135.15,134.7,134.99,46972.0,131.5375,131.5861,131.148,131.4304,46972.0
2023-09-06 15:30:00,135.0,135.17,134.76,134.83,348811.0,131.4401,131.6056,131.2064,131.2746,348811.0
2023-09-07 09:30:00,135.7,136.87,135.27,136.75,72345.0,132.1216,133.2608,131.703,133.144,72345.0
2023-09-07 10:00:00,136.75,136.75,135.85,136.13,59684.0,133.144,133.144,132.2677,132.5403,59684.0
2023-09-07 10:30:00,136.07,136.65,136.07,136.65,57564.0,132.4819,133.0466,132.4819,133.0466,57564.0
2023-09-07 11:00:00,136.62,137.35,136.6,137.16,96413.0,133.0174,133.7281,132.9979,133.5431,96413.0
2023-09-07 11:30:00,137.15,137.58,137.13,137.46,45449.0,133.5334,133.9521,133.5139,133.8352,45449.0
2023-09-07 12:00:00,137.5,138.11,137.45,137.45,64625.0,133.8742,134.4681,133.8255,133.8255,64625.0
2023-09-07 12:30:00,137.46,137.76,137.36,137.71,55905.0,133.8352,134.1273,133.7379,134.0786,55905.0
2023-09-07 13:00:00,137.72,138.05,137.48,137.86,86327.0,134.0884,134.4097,133.8547,134.2247,86327.0
2023-09-07 13:30:00,137.88,138.05,137.83,138.01,60739.0,134.2442,134.4097,134.1955,134.3707,60739.0
2023-09-07 14:00:00,138.0,138.34,137.9,138.17,59691.0,134.361,134.692,134.2636,134.5265,59691.0
2023-09-07 14:30:00,138.15,138.37,138.1,138.27,66865.0,134.507,134.7212,134.4584,134.6239,66865.0
2023-09-07 15:00:00,138.25,138.25,137.27,137.29,122516.0,134.6044,134.6044,133.6502,133.6697,122516.0
2023-09-07 15:30:00,137.29,137.92,137.28,137.42,339487.0,133.6697,134.2831,133.66,133.7963,339487.0
2023-09-08 09:30:00,137.36,137.9,136.94,137.21,75582.0,133.7379,134.2636,133.3289,133.5918,75582.0
2023-09-08 10:00:00,137.25,137.35,136.3,137.01,86518.0,133.6308,133.7281,132.7058,133.3971,86518.0
2023-09-08 10:30:00,136.97,137.11,136.7,137.01,63602.0,133.3582,133.4945,133.0953,133.3971,63602.0
2023-09-08 11:00:00,137.01,137.4,136.62,136.71,49072.0,133.3971,133.7768,133.0174,133.105,49072.0
2023-09-08 11:30:00,136.72,137.17,136.71,136.92,39979.0,133.1147,133.5529,133.105,133.3095,39979.0
2023-09-08 12:00:00,136.93,137.35,136.91,137.21,36272.0,133.3192,133.7281,133.2997,133.5918,36272.0
2023-09-08 12:30:00,137.17,137.19,136.96,137.01,26868.0,133.5529,133.5724,133.3484,133.3971,26868.0
2023-09-08 13:00:00,137.03,137.04,136.7,136.78,22692.0,133.4166,133.4263,133.0953,133.1732,22692.0
2023-09-08 13:30:00,136.76,136.93,136.57,136.66,38847.0,133.1537,133.3192,132.9687,133.0563,38847.0
2023-09-08 14:00:00,136.68,136.75,136.33,136.41,43339.0,133.0758,133.144,132.735,132.8129,43339.0
2023-09-08 14:30:00,136.42,136.59,136.27,136.29,52684.0,132.8227,132.9882,132.6766,132.6961,52684.0
2023-09-08 15:00:00,136.28,136.32,135.91,135.91,39652.0,132.6864,132.7253,132.3261,132.3261,39652.0
2023-09-08 15:30:00,135.87,135.94,135.69,135.76,238852.0,132.2872,132.3553,132.1119,132.1801,238852.0
2023-09-11 09:30:00,136.08,137.57,136.08,137.25,47956.0,132.4916,133.9423,132.4916,133.6308,47956.0
2023-09-11 10:00:00,137.3,137.85,137.22,137.73,39902.0,133.6795,134.215,133.6016,134.0981,39902.0
2023-09-11 10:30:00,137.67,137.82,136.92,136.99,48251.0,134.0397,134.1857,133.3095,133.3776,48251.0
2023-09-11 11:00:00,136.98,137.31,136.9,137.31,38812.0,133.3679,133.6892,133.29,133.6892,38812.0
2023-09-11 11:30:00,137.29,137.49,137.03,137.46,73401.0,133.6697,133.8644,133.4166,133.8352,73401.0
2023-09-11 12:00:00,137.5,138.39,137.5,138.06,53984.0,133.8742,134.7407,133.8742,134.4194,53984.0
2023-09-11 12:30:00,138.11,138.15,137.79,137.8,22336.0,134.4681,134.507,134.1565,134.1663,22336.0
2023-09-11 13:00:00,137.79,138.48,137.79,138.12,76104.0,134.1565,134.8283,134.1565,134.4778,76104.0
2023-09-11 13:30:00,138.06,138.17,137.58,137.62,26811.0,134.4194,134.5265,133.9521,133.991,26811.0
2023-09-11 14:00:00,137.63,137.83,137.48,137.81,36810.0,134.0008,134.1955,133.8547,134.176,36810.0
2023-09-11 14:30:00,137.82,137.85,137.6,137.75,43897.0,134.1857,134.215,133.9715,134.1176,43897.0
2023-09-11 15:00:00,137.74,137.77,137.5,137.56,43591.0,134.1079,134.1371,133.8742,133.9326,43591.0
2023-09-11 15:30:00,137.51,137.62,137.09,137.27,247659.0,133.8839,133.991,133.475,133.6502,247659.0
2023-09-12 09:30:00,137.62,138.46,137.62,137.92,42080.0,133.991,134.8089,133.991,134.2831,42080.0
2023-09-12 10:00:00,137.92,138.69,137.91,138.67,51174.0,134.2831,135.0328,134.2734,135.0133,51174.0
2023-09-12 10:30:00,138.68,140.2,138.67,139.75,132738.0,135.0231,136.503,135.0133,136.0648,132738.0
2023-09-12 11:00:00,139.77,139.79,139.28,139.69,83189.0,136.0843,136.1038,135.6072,136.0064,83189.0
2023-09-12 11:30:00,139.69,139.76,139.43,139.45,46048.0,136.0064,136.0746,135.7533,135.7728,46048.0
2023-09-12 12:00:00,139.44,139.78,139.44,139.75,42907.0,135.763,136.0941,135.763,136.0648,42907.0
2023-09-12 12:30:00,139.77,139.9,139.66,139.83,31901.0,136.0843,136.2109,135.9772,136.1427,31901.0
2023-09-12 13:00:00,139.84,140.21,139.82,139.99,49655.0,136.1525,136.5127,136.133,136.2985,49655.0
2023-09-12 13:30:00,140.0,140.16,139.76,139.79,35752.0,136.3083,136.464,136.0746,136.1038,35752.0
2023-09-12 14:00:00,139.79,139.93,139.57,139.59,47871.0,136.1038,136.2401,135.8896,135.9091,47871.0
2023-09-12 14:30:00,139.58,139.71,139.31,139.44,61562.0,135.8993,136.0259,135.6365,135.763,61562.0
2023-09-12 15:00:00,139.43,139.66,139.24,139.32,68110.0,135.7533,135.9772,135.5683,135.6462,68110.0
2023-09-12 15:30:00,139.33,139.51,138.61,138.67,496023.0,135.6559,135.8312,134.9549,135.0133,496023.0
2023-09-13 09:30:00,139.26,139.69,138.84,139.55,76276.0,135.5878,136.0064,135.1788,135.8701,76276.0
2023-09-13 10:00:00,139.59,139.92,138.96,139.04,78534.0,135.9091,136.2304,135.2957,135.3736,78534.0
2023-09-13 10:30:00,139.03,139.88,139.01,139.75,139554.0,135.3638,136.1914,135.3444,136.0648,139554.0
2023-09-13 11:00:00,139.77,139.77,139.31,139.64,113336.0,136.0843,136.0843,135.6365,135.9578,113336.0
2023-09-13 11:30:00,139.63,139.67,139.15,139.21,44241.0,135.948,135.987,135.4807,135.5391,44241.0
2023-09-13 12:00:00,139.18,139.26,138.96,139.15,44653.0,135.5099,135.5878,135.2957,135.4807,44653.0
2023-09-13 12:30:00,139.21,139.46,138.97,139.44,27101.0,135.5391,135.7825,135.3054,135.763,27101.0
2023-09-13 13:00:00,139.49,139.77,139.48,139.72,28925.0,135.8117,136.0843,135.802,136.0356,28925.0
2023-09-13 13:30:00,139.72,139.73,139.42,139.5,30307.0,136.0356,136.0454,135.7436,135.8214,30307.0
2023-09-13 14:00:00,139.54,139.59,139.42,139.57,36082.0,135.8604,135.9091,135.7436,135.8896,36082.0
2023-09-13 14:30:00,139.59,139.65,139.01,139.26,72051.0,135.9091,135.9675,135.3444,135.5878,72051.0
2023-09-13 15:00:00,139.28,139.28,139.02,139.16,51345.0,135.6072,135.6072,135.3541,135.4904,51345.0
2023-09-13 15:30:00,139.14,139.5,138.93,139.19,289616.0,135.4709,135.8214,135.2665,135.5196,289616.0
2023-09-14 09:30:00,140.0,140.19,138.94,139.36,172084.0,136.3083,136.4932,135.2762,135.6851,172084.0
2023-09-14 10:00:00,139.43,139.56,139.04,139.46,97056.0,135.7533,135.8799,135.3736,135.7825,97056.0
2023-09-14 10:30:00,139.49,139.54,139.06,139.1,60997.0,135.8117,135.8604,135.393,135.432,60997.0
2023-09-14 11:00:00,139.09,139.19,138.39,138.49,60938.0,135.4223,135.5196,134.7407,134.8381,60938.0
2023-09-14 11:30:00,138.51,139.34,138.28,139.18,54911.0,134.8575,135.6657,134.6336,135.5099,54911.0
2023-09-14 12:00:00,139.18,139.52,139.16,139.39,43531.0,135.5099,135.8409,135.4904,135.7143,43531.0
2023-09-14 12:30:00,139.38,139.71,139.29,139.44,88228.0,135.7046,136.0259,135.617,135.763,88228.0
2023-09-14 13:00:00,139.42,139.6,139.09,139.11,39463.0,135.7436,135.9188,135.4223,135.4417,39463.0
2023-09-14 13:30:00,139.12,139.52,139.11,139.38,37298.0,135.4515,135.8409,135.4417,135.7046,37298.0
2023-09-14 14:00:00,139.35,139.81,139.33,139.46,88697.0,135.6754,136.1233,135.6559,135.7825,88697.0
2023-09-14 14:30:00,139.44,139.64,139.32,139.64,85133.0,135.763,135.9578,135.6462,135.9578,85133.0
2023-09-14 15:00:00,139.62,140.03,139.6,139.71,72157.0,135.9383,136.3375,135.9188,136.0259,72157.0
2023-09-14 15:30:00,139.7,139.72,139.25,139.59,323272.0,136.0162,136.0356,135.578,135.9091,323272.0
2023-09-15 09:30:00,134.7,137.2,134.34,136.65,659811.0,131.148,133.5821,130.7975,133.0466,659811.0
2023-09-15 10:00:00,136.79,137.34,136.39,137.12,111025.0,133.1829,133.7184,132.7935,133.5042,111025.0
2023-09-15 10:30:00,137.14,138.39,137.07,138.28,74498.0,133.5237,134.7407,133.4555,134.6336,74498.0
2023-09-15 11:00:00,138.32,138.88,138.08,138.88,65023.0,134.6726,135.2178,134.4389,135.2178,65023.0
2023-09-15 11:30:00,138.94,139.02,138.52,138.84,69551.0,135.2762,135.3541,134.8673,135.1788,69551.0
2023-09-15 12:00:00,138.82,138.93,138.43,138.85,82009.0,135.1594,135.2665,134.7797,135.1886,82009.0
2023-09-15 12:30:00,138.85,139.27,138.82,139.22,83332.0,135.1886,135.5975,135.1594,135.5488,83332.0
2023-09-15 13:00:00,139.24,139.38,139.04,139.31,91598.0,135.5683,135.7046,135.3736,135.6365,91598.0
2023-09-15 13:30:00,139.29,139.72,139.15,139.31,75191.0,135.617,136.0356,135.4807,135.6365,75191.0
2023-09-15 14:00:00,139.29,139.7,139.02,139.13,64766.0,135.617,136.0162,135.3541,135.4612,64766.0
2023-09-15 14:30:00,139.13,139.44,138.94,139.35,60057.0,135.4612,135.763,135.2762,135.6754,60057.0
2023-09-15 15:00:00,139.34,139.35,138.77,138.87,72379.0,135.6657,135.6754,135.1107,135.2081,72379.0
2023-09-15 15:30:00,138.86,139.11,138.54,138.74,291637.0,135.1983,135.4417,134.8868,135.0815,291637.0
2023-09-18 09:30:00,138.92,139.48,138.4,139.48,43559.0,135.2567,135.802,134.7504,135.802,43559.0
2023-09-18 10:00:00,139.41,139.97,139.32,139.84,66399.0,135.7338,136.279,135.6462,136.1525,66399.0
2023-09-18 10:30:00,139.95,140.37,139.93,140.16,72157.0,136.2596,136.6685,136.2401,136.464,72157.0
2023-09-18 11:00:00,140.15,140.82,139.98,140.81,67528.0,136.4543,137.1066,136.2888,137.0969,67528.0
2023-09-18 11:30:00,140.83,140.87,140.58,140.63,58015.0,137.1164,137.1553,136.873,136.9216,58015.0
2023-09-18 12:00:00,140.64,140.99,140.54,140.87,54876.0,136.9314,137.2722,136.834,137.1553,54876.0
2023-09-18 12:30:00,140.9,140.98,140.65,140.77,27335.0,137.1845,137.2624,136.9411,137.058,27335.0
2023-09-18 13:00:00,140.78,140.84,140.54,140.61,47083.0,137.0677,137.1261,136.834,136.9022,47083.0
2023-09-18 13:30:00,140.59,140.78,140.59,140.78,31937.0,136.8827,137.0677,136.8827,137.0677,31937.0
2023-09-18 14:00:00,140.76,140.88,140.62,140.67,35456.0,137.0482,137.1651,136.9119,136.9606,35456.0
2023-09-18 14:30:00,140.65,140.86,140.41,140.75,93285.0,136.9411,137.1456,136.7074,137.0385,93285.0
2023-09-18 15:00:00,140.75,140.78,140.33,140.42,72917.0,137.0385,137.0677,136.6296,136.7172,72917.0
2023-09-18 15:30:00,140.44,140.71,140.19,140.56,269316.0,136.7367,136.9995,136.4932,136.8535,269316.0
2023-09-19 09:30:00,141.37,141.64,140.53,140.95,88789.0,137.6421,137.905,136.8243,137.2332,88789.0
2023-09-19 10:00:00,140.94,141.09,140.43,141.02,61058.0,137.2235,137.3695,136.7269,137.3014,61058.0
2023-09-19 10:30:00,141.05,141.4,140.76,140.83,57486.0,137.3306,137.6713,137.0482,137.1164,57486.0
2023-09-19 11:00:00,140.72,141.14,140.62,141.05,46889.0,137.0093,137.4182,136.9119,137.3306,46889.0
2023-09-19 11:30:00,141.07,141.4,140.93,141.27,54572.0,137.35,137.6713,137.2137,137.5448,54572.0
2023-09-19 12:00:00,141.28,141.5,141.15,141.29,46589.0,137.5545,137.7687,137.4279,137.5642,46589.0
2023-09-19 12:30:00,141.29,141.29,141.09,141.18,36266.0,137.5642,137.5642,137.3695,137.4571,36266.0
2023-09-19 13:00:00,141.16,141.42,141.11,141.36,26626.0,137.4377,137.6908,137.389,137.6324,26626.0
2023-09-19 13:30:00,141.35,141.63,141.3,141.59,31890.0,137.6227,137.8953,137.574,137.8563,31890.0
2023-09-19 14:00:00,141.61,142.05,141.61,142.0,90527.0,137.8758,138.3042,137.8758,138.2555,90527.0
2023-09-19 14:30:00,141.97,142.22,141.95,142.14,50864.0,138.2263,138.4697,138.2068,138.3918,50864.0
2023-09-19 15:00:00,142.12,142.24,141.9,142.17,62686.0,138.3724,138.4892,138.1582,138.421,62686.0
2023-09-19 15:30:00,142.15,142.65,142.14,142.48,297296.0,138.4016,138.8884,138.3918,138.7229,297296.0
2023-09-20 09:30:00,142.77,143.32,142.51,142.99,77390.0,139.0052,139.5407,138.7521,139.2194,77390.0
2023-09-20 10:00:00,142.99,143.42,142.85,143.27,57117.0,139.2194,139.6381,139.0831,139.492,57117.0
2023-09-20 10:30:00,143.27,143.38,143.19,143.31,61156.0,139.492,139.5991,139.4141,139.531,61156.0
2023-09-20 11:00:00,143.29,143.51,143.24,143.25,70761.0,139.5115,139.7257,139.4628,139.4726,70761.0
2023-09-20 11:30:00,143.23,143.3,143.03,143.19,54431.0,139.4531,139.5212,139.2584,139.4141,54431.0
2023-09-20 12:00:00,143.21,143.76,143.19,143.74,49657.0,139.4336,139.9691,139.4141,139.9496,49657.0
2023-09-20 12:30:00,143.74,143.84,143.65,143.79,28957.0,139.9496,140.047,139.862,139.9983,28957.0
2023-09-20 13:00:00,143.74,143.79,143.59,143.75,35051.0,139.9496,139.9983,139.8036,139.9594,35051.0
2023-09-20 13:30:00,143.75,143.97,143.65,143.97,58258.0,139.9594,140.1736,139.862,140.1736,58258.0
2023-09-20 14:00:00,143.95,143.95,143.52,143.67,64567.0,140.1541,140.1541,139.7354,139.8815,64567.0
2023-09-20 14:30:00,143.67,143.81,143.32,143.46,46737.0,139.8815,140.0178,139.5407,139.677,46737.0
2023-09-20 15:00:00,143.36,143.42,142.92,143.03,63350.0,139.5797,139.6381,139.1513,139.2584,63350.0
2023-09-20 15:30:00,143.02,143.08,142.51,142.71,174037.0,139.2486,139.307,138.7521,138.9468,174037.0
2023-09-21 09:30:00,143.24,143.84,142.33,143.16,232027.0,139.4628,140.047,138.5768,139.3849,232027.0
2023-09-21 10:00:00,143.28,144.31,143.04,144.14,150101.0,139.5018,140.5046,139.2681,140.3391,150101.0
2023-09-21 10:30:00,144.11,144.27,143.4,143.4,725054.0,140.3099,140.4657,139.6186,139.6186,725054.0
2023-09-21 11:00:00,143.43,143.43,142.71,142.71,152436.0,139.6478,139.6478,138.9468,138.9468,152436.0
2023-09-21 11:30:00,142.65,143.15,142.46,142.61,333443.0,138.8884,139.3752,138.7034,138.8494,333443.0
2023-09-21 12:00:00,142.66,142.92,142.45,142.65,184046.0,138.8981,139.1513,138.6937,138.8884,184046.0
2023-09-21 12:30:00,142.7,142.94,142.55,142.8,80157.0,138.9371,139.1707,138.791,139.0344,80157.0
2023-09-21 13:00:00,142.8,143.11,142.74,143.11,59724.0,139.0344,139.3362,138.976,139.3362,59724.0
2023-09-21 13:30:00,143.11,143.13,142.62,142.86,128186.0,139.3362,139.3557,138.8592,139.0928,128186.0
2023-09-21 14:00:00,142.88,143.06,142.45,142.45,211409.0,139.1123,139.2876,138.6937,138.6937,211409.0
2023-09-21 14:30:00,142.46,142.46,142.05,142.25,97073.0,138.7034,138.7034,138.3042,138.4989,97073.0
2023-09-21 15:00:00,142.25,142.53,141.95,142.27,336186.0,138.4989,138.7715,138.2068,138.5184,336186.0
2023-09-21 15:30:00,142.25,142.62,142.19,142.4,270167.0,138.4989,138.8592,138.4405,138.645,270167.0
2023-09-22 09:30:00,142.52,143.26,142.14,142.92,49988.0,138.7618,139.4823,138.3918,139.1513,49988.0
2023-09-22 10:00:00,142.99,143.68,142.86,143.11,74137.0,139.2194,139.8912,139.0928,139.3362,74137.0
2023-09-22 10:30:00,143.09,143.19,142.71,143.17,55642.0,139.3168,139.4141,138.9468,139.3947,55642.0
2023-09-22 11:00:00,143.14,143.46,142.79,143.46,32346.0,139.3655,139.677,139.0247,139.677,32346.0
2023-09-22 11:30:00,143.49,143.53,143.06,143.11,32857.0,139.7062,139.7452,139.2876,139.3362,32857.0
2023-09-22 12:00:00,143.11,143.48,143.1,143.35,167499.0,139.3362,139.6965,139.3265,139.5699,167499.0
2023-09-22 12:30:00,143.32,143.47,143.16,143.24,55638.0,139.5407,139.6868,139.3849,139.4628,55638.0
2023-09-22 13:00:00,143.26,143.33,143.04,143.16,40381.0,139.4823,139.5504,139.2681,139.3849,40381.0
2023-09-22 13:30:00,143.12,143.12,142.75,142.95,72050.0,139.346,139.346,138.9857,139.1805,72050.0
2023-09-22 14:00:00,142.97,143.21,142.97,143.12,29101.0,139.1999,139.4336,139.1999,139.346,29101.0
2023-09-22 14:30:00,143.11,143.29,143.04,143.16,87493.0,139.3362,139.5115,139.2681,139.3849,87493.0
2023-09-22 15:00:00,143.14,143.66,143.14,143.61,44097.0,139.3655,139.8717,139.3655,139.8231,44097.0
2023-09-22 15:30:00,143.65,143.67,143.04,143.26,231176.0,139.862,139.8815,139.2681,139.4823,231176.0
2023-09-25 09:30:00,142.84,143.04,141.3,142.08,70070.0,139.0734,139.2681,137.574,138.3334,70070.0
2023-09-25 10:00:00,142.07,142.15,141.13,141.55,111488.0,138.3237,138.4016,137.4085,137.8174,111488.0
2023-09-25 10:30:00,141.52,141.54,140.85,140.9,84501.0,137.7882,137.8076,137.1358,137.1845,84501.0
2023-09-25 11:00:00,140.94,141.42,140.79,141.19,36386.0,137.2235,137.6908,137.0774,137.4669,36386.0
2023-09-25 11:30:00,141.18,141.49,141.02,141.31,41121.0,137.4571,137.759,137.3014,137.5837,41121.0
2023-09-25 12:00:00,141.31,141.51,141.16,141.49,54887.0,137.5837,137.7784,137.4377,137.759,54887.0
2023-09-25 12:30:00,141.51,141.58,141.17,141.28,124623.0,137.7784,137.8466,137.4474,137.5545,124623.0
2023-09-25 13:00:00,141.25,141.69,141.2,141.25,88486.0,137.5253,137.9537,137.4766,137.5253,88486.0
2023-09-25 13:30:00,141.25,141.92,141.12,141.89,40690.0,137.5253,138.1776,137.3987,138.1484,40690.0
2023-09-25 14:00:00,141.89,142.16,141.8,142.08,31819.0,138.1484,138.4113,138.0608,138.3334,31819.0
2023-09-25 14:30:00,142.07,142.3,142.03,142.15,87035.0,138.3237,138.5476,138.2847,138.4016,87035.0
2023-09-25 15:00:00,142.12,142.34,141.81,142.21,43067.0,138.3724,138.5866,138.0705,138.46,43067.0
2023-09-25 15:30:00,142.19,142.57,142.13,142.44,181687.0,138.4405,138.8105,138.3821,138.6839,181687.0
2023-09-26 09:30:00,142.5,142.94,142.18,142.69,46738.0,138.7423,139.1707,138.4308,138.9273,46738.0
2023-09-26 10:00:00,142.84,142.86,142.17,142.58,51479.0,139.0734,139.0928,138.421,138.8202,51479.0
2023-09-26 10:30:00,142.52,142.59,141.99,142.23,107243.0,138.7618,138.83,138.2458,138.4795,107243.0
2023-09-26 11:00:00,142.26,142.32,141.85,141.92,53320.0,138.5087,138.5671,138.1095,138.1776,53320.0
2023-09-26 11:30:00,141.92,142.11,141.4,141.54,59892.0,138.1776,138.3626,137.6713,137.8076,59892.0
2023-09-26 12:00:00,141.54,142.0,141.54,141.91,44322.0,137.8076,138.2555,137.8076,138.1679,44322.0
2023-09-26 12:30:00,141.86,142.0,141.8,141.92,42484.0,138.1192,138.2555,138.0608,138.1776,42484.0
2023-09-26 13:00:00,141.92,142.05,141.72,141.72,44838.0,138.1776,138.3042,137.9829,137.9829,44838.0
2023-09-26 13:30:00,141.71,141.77,141.29,141.34,26065.0,137.9732,138.0316,137.5642,137.6129,26065.0
2023-09-26 14:00:00,141.32,141.32,141.05,141.08,37269.0,137.5934,137.5934,137.3306,137.3598,37269.0
2023-09-26 14:30:00,141.06,141.34,141.0,141.29,21787.0,137.3403,137.6129,137.2819,137.5642,21787.0
2023-09-26 15:00:00,141.3,141.65,140.94,141.09,107542.0,137.574,137.9147,137.2235,137.3695,107542.0
2023-09-26 15:30:00,141.09,141.14,140.66,140.75,330352.0,137.3695,137.4182,136.9509,137.0385,330352.0
2023-09-27 09:30:00,140.35,140.54,139.25,140.16,89358.0,136.649,136.834,135.578,136.464,89358.0
2023-09-27 10:00:00,140.18,140.18,139.63,139.67,85696.0,136.4835,136.4835,135.948,135.987,85696.0
2023-09-27 10:30:00,139.65,139.67,139.07,139.07,76243.0,135.9675,135.987,135.4028,135.4028,76243.0
2023-09-27 11:00:00,139.06,139.63,139.03,139.62,58617.0,135.393,135.948,135.3638,135.9383,58617.0
2023-09-27 11:30:00,139.65,139.85,139.6,139.79,45202.0,135.9675,136.1622,135.9188,136.1038,45202.0
2023-09-27 12:00:00,139.78,139.88,139.17,139.58,47832.0,136.0941,136.1914,135.5001,135.8993,47832.0
2023-09-27 12:30:00,139.6,139.88,139.5,139.5,33307.0,135.9188,136.1914,135.8214,135.8214,33307.0
2023-09-27 13:00:00,139.54,139.6,139.04,139.15,46769.0,135.8604,135.9188,135.3736,135.4807,46769.0
2023-09-27 13:30:00,139.14,139.39,139.09,139.39,43086.0,135.4709,135.7143,135.4223,135.7143,43086.0
2023-09-27 14:00:00,139.4,139.9,139.12,139.9,47774.0,135.7241,136.2109,135.4515,136.2109,47774.0
2023-09-27 14:30:00,139.9,140.42,139.83,140.17,63647.0,136.2109,136.7172,136.1427,136.4738,63647.0
2023-09-27 15:00:00,140.13,140.33,140.01,140.22,115106.0,136.4348,136.6296,136.318,136.5225,115106.0
2023-09-27 15:30:00,140.2,140.72,139.83,140.66,278332.0,136.503,137.0093,136.1427,136.9509,278332.0
2023-09-28 09:30:00,141.13,141.61,140.72,141.56,41659.0,137.4085,137.8758,137.0093,137.8271,41659.0
2023-09-28 10:00:00,141.56,141.85,141.11,141.28,33516.0,137.8271,138.1095,137.389,137.5545,33516.0
2023-09-28 10:30:00,141.21,141.35,140.8,141.05,40786.0,137.4863,137.6227,137.0872,137.3306,40786.0
2023-09-28 11:00:00,141.05,141.05,140.63,140.75,56594.0,137.3306,137.3306,136.9216,137.0385,56594.0
2023-09-28 11:30:00,140.75,140.97,140.64,140.64,31744.0,137.0385,137.2527,136.9314,136.9314,31744.0
2023-09-28 12:00:00,140.62,140.87,140.57,140.75,27016.0,136.9119,137.1553,136.8632,137.0385,27016.0
2023-09-28 12:30:00,140.78,140.99,140.5,140.58,31510.0,137.0677,137.2722,136.7951,136.873,31510.0
2023-09-28 13:00:00,140.56,140.78,140.55,140.63,29927.0,136.8535,137.0677,136.8438,136.9216,29927.0
2023-09-28 13:30:00,140.6,140.84,140.49,140.73,18259.0,136.8924,137.1261,136.7853,137.019,18259.0
2023-09-28 14:00:00,140.77,140.89,140.3,140.48,119557.0,137.058,137.1748,136.6003,136.7756,119557.0
2023-09-28 14:30:00,140.49,140.53,140.1,140.38,75640.0,136.7853,136.8243,136.4056,136.6782,75640.0
2023-09-28 15:00:00,140.38,140.71,140.37,140.7,50937.0,136.6782,136.9995,136.6685,136.9898,50937.0
2023-09-28 15:30:00,140.71,140.72,140.28,140.41,222186.0,136.9995,137.0093,136.5809,136.7074,222186.0
2023-09-29 09:30:00,140.09,140.36,138.94,139.33,96410.0,136.3959,136.6588,135.2762,135.6559,96410.0
2023-09-29 10:00:00,139.37,140.15,139.09,139.19,81344.0,135.6949,136.4543,135.4223,135.5196,81344.0
2023-09-29 10:30:00,139.2,139.74,139.16,139.34,79611.0,135.5294,136.0551,135.4904,135.6657,79611.0
2023-09-29 11:00:00,139.36,140.22,139.11,140.08,151436.0,135.6851,136.5225,135.4417,136.3861,151436.0
2023-09-29 11:30:00,140.09,140.5,139.88,139.92,29427.0,136.3959,136.7951,136.1914,136.2304,29427.0
2023-09-29 12:00:00,139.9,140.37,139.79,140.37,52984.0,136.2109,136.6685,136.1038,136.6685,52984.0
2023-09-29 12:30:00,140.3,140.34,139.59,139.6,33399.0,136.6003,136.6393,135.9091,135.9188,33399.0
2023-09-29 13:00:00,139.59,139.67,139.32,139.47,66088.0,135.9091,135.987,135.6462,135.7922,66088.0
2023-09-29 13:30:00,139.46,139.66,139.09,139.13,144078.0,135.7825,135.9772,135.4223,135.4612,144078.0
2023-09-29 14:00:00,139.12,139.32,138.94,139.06,72389.0,135.4515,135.6462,135.2762,135.393,72389.0
2023-09-29 14:30:00,139.06,139.33,138.84,139.28,52890.0,135.393,135.6559,135.1788,135.6072,52890.0
2023-09-29 15:00:00,139.3,139.67,139.15,139.3,57340.0,135.6267,135.987,135.4807,135.6267,57340.0
2023-09-29 15:30:00,139.28,139.87,138.94,139.31,297699.0,135.6072,136.1817,135.2762,135.6365,297699.0
2023-10-02 09:30:00,138.89,139.54,138.33,138.53,100177.0,135.2275,135.8604,134.6823,134.877,100177.0
2023-10-02 10:00:00,138.52,139.27,138.2,139.09,89115.0,134.8673,135.5975,134.5557,135.4223,89115.0
2023-10-02 10:30:00,139.11,139.16,138.27,138.55,28430.0,135.4417,135.4904,134.6239,134.8965,28430.0
2023-10-02 11:00:00,138.56,138.78,138.12,138.28,36196.0,134.9062,135.1204,134.4778,134.6336,36196.0
2023-10-02 11:30:00,138.32,138.42,137.59,137.99,104615.0,134.6726,134.7699,133.9618,134.3513,104615.0
2023-10-02 12:00:00,137.93,138.31,137.75,138.09,32326.0,134.2928,134.6628,134.1176,134.4486,32326.0
2023-10-02 12:30:00,138.06,138.16,137.74,137.9,32960.0,134.4194,134.5168,134.1079,134.2636,32960.0
2023-10-02 13:00:00,137.95,138.28,137.82,138.17,52443.0,134.3123,134.6336,134.1857,134.5265,52443.0
2023-10-02 13:30:00,138.27,138.61,138.14,138.35,28821.0,134.6239,134.9549,134.4973,134.7018,28821.0
2023-10-02 14:00:00,138.36,138.61,138.08,138.09,51148.0,134.7115,134.9549,134.4389,134.4486,51148.0
2023-10-02 14:30:00,138.12,138.32,138.01,138.17,27527.0,134.4778,134.6726,134.3707,134.5265,27527.0
2023-10-02 15:00:00,138.2,138.53,137.97,138.49,44948.0,134.5557,134.877,134.3318,134.8381,44948.0
2023-10-02 15:30:00,138.5,139.12,138.33,138.97,261265.0,134.8478,135.4515,134.6823,135.3054,261265.0
2023-10-03 09:30:00,140.0,142.35,139.51,141.44,176583.0,136.3083,138.5963,135.8312,137.7103,176583.0
2023-10-03 10:00:00,141.4,141.63,140.04,140.24,127024.0,137.6713,137.8953,136.3472,136.5419,127024.0
2023-10-03 10:30:00,140.26,140.52,139.55,139.57,83594.0,136.5614,136.8145,135.8701,135.8896,83594.0
2023-10-03 11:00:00,139.56,139.66,138.99,139.27,50949.0,135.8799,135.9772,135.3249,135.5975,50949.0
2023-10-03 11:30:00,139.24,139.32,138.5,138.59,55843.0,135.5683,135.6462,134.8478,134.9354,55843.0
2023-10-03 12:00:00,138.58,139.79,138.5,139.79,57549.0,134.9257,136.1038,134.8478,136.1038,57549.0
2023-10-03 12:30:00,139.79,140.32,139.61,140.1,59129.0,136.1038,136.6198,135.9285,136.4056,59129.0
2023-10-03 13:00:00,140.11,140.34,139.92,140.29,67920.0,136.4154,136.6393,136.2304,136.5906,67920.0
2023-10-03 13:30:00,140.26,140.3,139.51,139.58,58365.0,136.5614,136.6003,135.8312,135.8993,58365.0
2023-10-03 14:00:00,139.55,139.69,139.22,139.25,48274.0,135.8701,136.0064,135.5488,135.578,48274.0
2023-10-03 14:30:00,139.22,139.64,139.08,139.43,54802.0,135.5488,135.9578,135.4125,135.7533,54802.0
2023-10-03 15:00:00,139.44,139.59,139.17,139.19,85723.0,135.763,135.9091,135.5001,135.5196,85723.0
2023-10-03 15:30:00,139.17,139.61,139.13,139.4,280183.0,135.5001,135.9285,135.4612,135.7241,280183.0
2023-10-04 09:30:00,139.41,140.18,138.98,139.21,52424.0,135.8293,136.5795,135.4103,135.6344,52424.0
2023-10-04 10:00:00,139.16,139.36,138.69,139.1,42660.0,135.5857,135.7806,135.1278,135.5273,42660.0
2023-10-04 10:30:00,139.07,139.56,138.81,139.01,33870.0,135.498,135.9754,135.2447,135.4396,33870.0
2023-10-04 11:00:00,139.01,140.07,139.01,139.93,104512.0,135.4396,136.4723,135.4396,136.3359,104512.0
2023-10-04 11:30:00,140.01,140.09,139.61,139.96,76053.0,136.4139,136.4918,136.0242,136.3652,76053.0
2023-10-04 12:00:00,139.98,141.18,139.88,140.98,104843.0,136.3847,137.5538,136.2872,137.359,104843.0
2023-10-04 12:30:00,141.02,141.26,140.71,140.75,55054.0,137.3979,137.6318,137.0959,137.1349,55054.0
2023-10-04 13:00:00,140.78,140.92,140.61,140.82,70375.0,137.1641,137.3005,136.9985,137.2031,70375.0
2023-10-04 13:30:00,140.83,140.89,140.67,140.81,31699.0,137.2128,137.2713,137.0569,137.1933,31699.0
2023-10-04 14:00:00,140.8,141.08,140.64,141.05,36019.0,137.1836,137.4564,137.0277,137.4272,36019.0
2023-10-04 14:30:00,141.09,141.43,140.76,141.41,66018.0,137.4661,137.7974,137.1446,137.7779,66018.0
2023-10-04 15:00:00,141.4,141.98,141.39,141.88,65009.0,137.7682,138.3333,137.7584,138.2359,65009.0
2023-10-04 15:30:00,141.93,142.33,141.73,142.16,317347.0,138.2846,138.6743,138.0897,138.5087,317347.0
2023-10-05 09:30:00,142.3,143.39,142.14,143.02,66634.0,138.6451,139.7071,138.4892,139.3466,66634.0
2023-10-05 10:00:00,143.1,143.6,142.77,143.47,73975.0,139.4245,139.9117,139.103,139.785,73975.0
2023-10-05 10:30:00,143.43,143.7,143.05,143.42,84929.0,139.746,140.0091,139.3758,139.7363,84929.0
2023-10-05 11:00:00,143.41,143.58,142.54,142.54,78711.0,139.7266,139.8922,138.8789,138.8789,78711.0
2023-10-05 11:30:00,142.53,142.54,141.82,141.96,51241.0,138.8692,138.8789,138.1774,138.3138,51241.0
2023-10-05 12:00:00,141.96,142.69,141.96,142.59,42416.0,138.3138,139.025,138.3138,138.9276,42416.0
2023-10-05 12:30:00,142.58,142.65,142.0,142.08,44769.0,138.9179,138.9861,138.3528,138.4307,44769.0
2023-10-05 13:00:00,142.01,142.23,141.9,141.96,51452.0,138.3625,138.5769,138.2553,138.3138,51452.0
2023-10-05 13:30:00,141.96,142.17,141.73,141.88,70051.0,138.3138,138.5184,138.0897,138.2359,70051.0
2023-10-05 14:00:00,141.92,142.25,141.85,142.05,64076.0,138.2748,138.5964,138.2066,138.4015,64076.0
2023-10-05 14:30:00,142.06,142.33,141.97,142.22,45660.0,138.4112,138.6743,138.3235,138.5671,45660.0
2023-10-05 15:00:00,142.25,142.61,142.24,142.6,83001.0,138.5964,138.9471,138.5866,138.9374,83001.0
2023-10-05 15:30:00,142.6,142.77,142.42,142.45,266571.0,138.9374,139.103,138.762,138.7912,266571.0
2023-10-06 09:30:00,142.8,142.8,142.01,142.59,96573.0,139.1322,139.1322,138.3625,138.9276,96573.0
2023-10-06 10:00:00,142.55,142.62,142.2,142.49,77161.0,138.8886,138.9568,138.5476,138.8302,77161.0
2023-10-06 10:30:00,142.54,142.8,142.17,142.22,76213.0,138.8789,139.1322,138.5184,138.5671,76213.0
2023-10-06 11:00:00,142.22,142.98,142.1,142.97,60343.0,138.5671,139.3076,138.4502,139.2979,60343.0
2023-10-06 11:30:00,142.97,143.56,142.97,143.5,73488.0,139.2979,139.8727,139.2979,139.8142,73488.0
2023-10-06 12:00:00,143.49,143.51,142.98,143.23,120509.0,139.8045,139.824,139.3076,139.5512,120509.0
2023-10-06 12:30:00,143.27,143.32,143.05,143.23,34501.0,139.5902,139.6389,139.3758,139.5512,34501.0
2023-10-06 13:00:00,143.27,143.83,143.19,143.61,36101.0,139.5902,140.1358,139.5122,139.9214,36101.0
2023-10-06 13:30:00,143.64,143.67,143.28,143.48,69082.0,139.9506,139.9799,139.5999,139.7948,69082.0
2023-10-06 14:00:00,143.49,143.55,143.31,143.45,80066.0,139.8045,139.863,139.6291,139.7655,80066.0
2023-10-06 14:30:00,143.46,143.67,143.39,143.53,69186.0,139.7753,139.9799,139.7071,139.8435,69186.0
2023-10-06 15:00:00,143.54,143.55,143.09,143.33,100132.0,139.8532,139.863,139.4148,139.6486,100132.0
2023-10-06 15:30:00,143.33,143.56,142.77,142.79,255301.0,139.6486,139.8727,139.103,139.1225,255301.0
2023-10-09 09:30:00,142.53,143.38,141.93,142.74,56280.0,138.8692,139.6973,138.2846,139.0738,56280.0
2023-10-09 10:00:00,142.78,143.01,142.64,142.75,69063.0,139.1127,139.3368,138.9763,139.0835,69063.0
2023-10-09 10:30:00,142.73,142.89,142.3,142.43,46788.0,139.064,139.2199,138.6451,138.7717,46788.0
2023-10-09 11:00:00,142.45,142.84,142.31,142.79,36598.0,138.7912,139.1712,138.6548,139.1225,36598.0
2023-10-09 11:30:00,142.81,143.23,142.75,142.86,72475.0,139.142,139.5512,139.0835,139.1907,72475.0
2023-10-09 12:00:00,142.87,143.03,142.54,142.6,34342.0,139.2004,139.3563,138.8789,138.9374,34342.0
2023-10-09 12:30:00,142.62,142.69,142.19,142.25,37787.0,138.9568,139.025,138.5379,138.5964,37787.0
2023-10-09 13:00:00,142.22,142.34,142.14,142.27,37612.0,138.5671,138.684,138.4892,138.6158,37612.0
2023-10-09 13:30:00,142.33,142.76,142.27,142.75,30921.0,138.6743,139.0933,138.6158,139.0835,30921.0
2023-10-09 14:00:00,142.75,142.96,142.69,142.86,28309.0,139.0835,139.2881,139.025,139.1907,28309.0
2023-10-09 14:30:00,142.89,143.04,142.75,142.95,34894.0,139.2199,139.3661,139.0835,139.2784,34894.0
2023-10-09 15:00:00,142.96,142.96,142.7,142.8,40446.0,139.2881,139.2881,139.0348,139.1322,40446.0
2023-10-09 15:30:00,142.8,143.27,142.64,143.26,179208.0,139.1322,139.5902,138.9763,139.5804,179208.0
2023-10-10 09:30:00,143.5,144.27,143.27,143.44,100161.0,139.8142,140.5645,139.5902,139.7558,100161.0
2023-10-10 10:00:00,143.5,143.72,143.32,143.45,48437.0,139.8142,140.0286,139.6389,139.7655,48437.0
2023-10-10 10:30:00,143.43,143.59,142.77,142.85,54738.0,139.746,139.9019,139.103,139.1809,54738.0
2023-10-10 11:00:00,142.83,143.04,142.7,143.02,74967.0,139.1615,139.3661,139.0348,139.3466,74967.0
2023-10-10 11:30:00,143.01,143.41,142.88,143.35,78203.0,139.3368,139.7266,139.2102,139.6681,78203.0
2023-10-10 12:00:00,143.38,143.41,143.17,143.22,153442.0,139.6973,139.7266,139.4927,139.5414,153442.0
2023-10-10 12:30:00,143.25,143.28,142.17,142.28,123835.0,139.5707,139.5999,138.5184,138.6256,123835.0
2023-10-10 13:00:00,142.26,142.5,142.15,142.25,96638.0,138.6061,138.8399,138.4989,138.5964,96638.0
2023-10-10 13:30:00,142.24,142.29,141.89,142.29,84010.0,138.5866,138.6353,138.2456,138.6353,84010.0
2023-10-10 14:00:00,142.3,142.48,142.19,142.26,69156.0,138.6451,138.8204,138.5379,138.6061,69156.0
2023-10-10 14:30:00,142.28,142.58,142.0,142.09,42253.0,138.6256,138.9179,138.3528,138.4405,42253.0
2023-10-10 15:00:00,142.11,142.2,141.84,142.02,109323.0,138.4599,138.5476,138.1969,138.3723,109323.0
2023-10-10 15:30:00,142.03,142.48,141.99,142.26,332134.0,138.382,138.8204,138.343,138.6061,332134.0
2023-10-11 09:30:00,142.09,143.43,142.07,143.19,392765.0,138.4405,139.746,138.421,139.5122,392765.0
2023-10-11 10:00:00,143.14,143.3,142.54,143.3,77643.0,139.4635,139.6194,138.8789,139.6194,77643.0
2023-10-11 10:30:00,143.31,143.55,142.81,142.91,62288.0,139.6291,139.863,139.142,139.2394,62288.0
2023-10-11 11:00:00,142.88,142.92,142.43,142.58,77360.0,139.2102,139.2491,138.7717,138.9179,77360.0
2023-10-11 11:30:00,142.59,142.87,142.39,142.49,57496.0,138.9276,139.2004,138.7328,138.8302,57496.0
2023-10-11 12:00:00,142.49,142.78,142.37,142.76,84124.0,138.8302,139.1127,138.7133,139.0933,84124.0
2023-10-11 12:30:00,142.75,143.07,142.64,142.65,104050.0,139.0835,139.3953,138.9763,138.9861,104050.0
2023-10-11 13:00:00,142.63,142.9,142.41,142.58,120305.0,138.9666,139.2297,138.7522,138.9179,120305.0
2023-10-11 13:30:00,142.6,142.9,142.57,142.77,61307.0,138.9374,139.2297,138.9081,139.103,61307.0
2023-10-11 14:00:00,142.79,143.59,142.76,143.53,69613.0,139.1225,139.9019,139.0933,139.8435,69613.0
2023-10-11 14:30:00,143.54,143.81,143.48,143.63,76183.0,139.8532,140.1163,139.7948,139.9409,76183.0
2023-10-11 15:00:00,143.64,143.76,143.54,143.72,77242.0,139.9506,140.0676,139.8532,140.0286,77242.0
2023-10-11 15:30:00,143.72,144.2,143.58,143.86,402786.0,140.0286,140.4963,139.8922,140.165,402786.0
2023-10-12 09:30:00,144.37,144.59,143.27,143.67,109061.0,140.6619,140.8762,139.5902,139.9799,109061.0
2023-10-12 10:00:00,143.66,144.06,143.32,143.93,103697.0,139.9701,140.3599,139.6389,140.2332,103697.0
2023-10-12 10:30:00,143.96,144.08,143.55,143.88,90193.0,140.2624,140.3793,139.863,140.1845,90193.0
2023-10-12 11:00:00,143.89,144.36,143.84,144.04,92959.0,140.1942,140.6522,140.1455,140.3404,92959.0
2023-10-12 11:30:00,144.07,144.13,143.75,144.0,51222.0,140.3696,140.4281,140.0578,140.3014,51222.0
2023-10-12 12:00:00,143.99,144.39,143.99,144.24,66923.0,140.2917,140.6814,140.2917,140.5352,66923.0
2023-10-12 12:30:00,144.26,144.28,144.01,144.06,61807.0,140.5547,140.5742,140.3111,140.3599,61807.0
2023-10-12 13:00:00,144.03,144.03,143.37,143.39,67208.0,140.3306,140.3306,139.6876,139.7071,67208.0
2023-10-12 13:30:00,143.38,143.5,142.91,143.01,89571.0,139.6973,139.8142,139.2394,139.3368,89571.0
2023-10-12 14:00:00,143.01,143.18,142.87,143.17,60666.0,139.3368,139.5025,139.2004,139.4927,60666.0
2023-10-12 14:30:00,143.15,143.45,142.93,143.45,122054.0,139.4732,139.7655,139.2589,139.7655,122054.0
2023-10-12 15:00:00,143.49,143.74,143.44,143.6,73682.0,139.8045,140.0481,139.7558,139.9117,73682.0
2023-10-12 15:30:00,143.62,143.8,143.09,143.28,345951.0,139.9312,140.1065,139.4148,139.5999,345951.0
2023-10-13 09:30:00,150.0,155.38,149.64,154.46,653056.0,146.1473,151.3891,145.7965,150.4927,653056.0
2023-10-13 10:00:00,154.7,155.0,153.35,154.31,432538.0,150.7266,151.0189,149.4112,150.3466,432538.0
2023-10-13 10:30:00,154.17,154.42,152.85,153.42,341591.0,150.2102,150.4538,148.9241,149.4795,341591.0
2023-10-13 11:00:00,153.42,154.03,152.75,153.92,408787.0,149.4795,150.0738,148.8267,149.9666,408787.0
2023-10-13 11:30:00,153.9,154.09,153.48,153.96,273065.0,149.9471,150.1322,149.5379,150.0056,273065.0
2023-10-13 12:00:00,153.97,154.98,153.89,154.96,276521.0,150.0153,150.9994,149.9374,150.9799,276521.0
2023-10-13 12:30:00,154.96,155.07,153.81,154.38,239433.0,150.9799,151.0871,149.8594,150.4148,239433.0
2023-10-13 13:00:00,154.45,155.04,154.02,154.05,458337.0,150.483,151.0578,150.064,150.0933,458337.0
2023-10-13 13:30:00,154.08,154.65,153.71,154.24,279629.0,150.1225,150.6779,149.762,150.2784,279629.0
2023-10-13 14:00:00,154.27,154.5,153.68,153.93,177038.0,150.3076,150.5317,149.7328,149.9764,177038.0
2023-10-13 14:30:00,153.95,154.13,153.68,154.12,142721.0,149.9958,150.1712,149.7328,150.1615,142721.0
2023-10-13 15:00:00,154.14,154.45,153.86,154.01,132602.0,150.181,150.483,149.9082,150.0543,132602.0
2023-10-13 15:30:00,154.02,155.33,153.71,154.96,651594.0,150.064,151.3404,149.762,150.9799,651594.0
2023-10-16 09:30:00,156.04,156.77,154.82,156.72,189295.0,152.0322,152.7434,150.8435,152.6947,189295.0
2023-10-16 10:00:00,156.67,157.31,156.38,157.12,147617.0,152.646,153.2695,152.3634,153.0844,147617.0
2023-10-16 10:30:00,157.13,157.77,156.72,157.54,431054.0,153.0942,153.7177,152.6947,153.4936,431054.0
2023-10-16 11:00:00,157.51,157.79,157.21,157.27,76823.0,153.4644,153.7372,153.1721,153.2306,76823.0
2023-10-16 11:30:00,157.27,157.32,156.65,156.89,108428.0,153.2306,153.2793,152.6265,152.8603,108428.0
2023-10-16 12:00:00,156.91,157.13,156.62,156.87,103381.0,152.8798,153.0942,152.5973,152.8408,103381.0
2023-10-16 12:30:00,156.84,156.95,156.51,156.95,113196.0,152.8116,152.9188,152.4901,152.9188,113196.0
2023-10-16 13:00:00,156.94,156.97,156.51,156.96,97710.0,152.909,152.9383,152.4901,152.9285,97710.0
2023-10-16 13:30:00,156.96,157.54,156.81,157.45,121458.0,152.9285,153.4936,152.7824,153.4059,121458.0
2023-10-16 14:00:00,157.47,157.53,157.13,157.13,95162.0,153.4254,153.4839,153.0942,153.0942,95162.0
2023-10-16 14:30:00,157.12,157.45,157.0,157.45,248960.0,153.0844,153.4059,152.9675,153.4059,248960.0
2023-10-16 15:00:00,157.47,157.61,157.2,157.61,190044.0,153.4254,153.5618,153.1624,153.5618,190044.0
2023-10-16 15:30:00,157.63,158.17,156.78,157.08,560836.0,153.5813,154.1074,152.7532,153.0454,560836.0
2023-10-17 09:30:00,158.25,158.99,157.64,157.94,195367.0,154.1854,154.9064,153.5911,153.8834,195367.0
2023-10-17 10:00:00,157.98,158.26,157.55,158.0,164651.0,153.9223,154.1951,153.5034,153.9418,164651.0
2023-10-17 10:30:00,158.0,158.68,157.75,157.96,76233.0,153.9418,154.6044,153.6982,153.9028,76233.0
2023-10-17 11:00:00,157.96,158.64,157.58,158.5,87941.0,153.9028,154.5654,153.5326,154.429,87941.0
2023-10-17 11:30:00,158.48,158.79,158.42,158.71,58142.0,154.4095,154.7115,154.351,154.6336,58142.0
2023-10-17 12:00:00,158.71,158.79,158.09,158.43,144226.0,154.6336,154.7115,154.0295,154.3608,144226.0
2023-10-17 12:30:00,158.48,158.53,157.83,157.9,64826.0,154.4095,154.4582,153.7762,153.8444,64826.0
2023-10-17 13:00:00,157.87,158.04,157.51,157.89,148111.0,153.8152,153.9808,153.4644,153.8346,148111.0
2023-10-17 13:30:00,157.92,158.12,157.78,158.11,139212.0,153.8639,154.0587,153.7275,154.049,139212.0
2023-10-17 14:00:00,158.14,158.29,157.91,158.02,53533.0,154.0782,154.2244,153.8541,153.9613,53533.0
2023-10-17 14:30:00,158.0,158.21,157.82,158.12,90171.0,153.9418,154.1464,153.7664,154.0587,90171.0
2023-10-17 15:00:00,158.15,158.68,158.06,158.62,81382.0,154.088,154.6044,154.0003,154.5459,81382.0
2023-10-17 15:30:00,158.63,158.98,158.35,158.97,294545.0,154.5556,154.8966,154.2828,154.8869,294545.0
2023-10-18 09:30:00,160.0,160.81,158.52,160.32,250076.0,155.8904,156.6796,154.4485,156.2022,250076.0
2023-10-18 10:00:00,160.3,161.0,160.14,160.29,116119.0,156.1827,156.8648,156.0269,156.173,116119.0
2023-10-18 10:30:00,160.27,160.59,159.8,160.0,87554.0,156.1535,156.4653,155.6956,155.8904,87554.0
2023-10-18 11:00:00,159.98,160.17,159.24,159.68,135840.0,155.871,156.0561,155.15,155.5787,135840.0
2023-10-18 11:30:00,159.66,160.08,159.65,159.7,100111.0,155.5592,155.9684,155.5494,155.5982,100111.0
2023-10-18 12:00:00,159.65,159.73,159.23,159.37,83940.0,155.5494,155.6274,155.1402,155.2766,83940.0
2023-10-18 12:30:00,159.37,159.49,159.04,159.05,74958.0,155.2766,155.3935,154.9551,154.9648,74958.0
2023-10-18 13:00:00,159.07,159.8,158.98,159.69,111586.0,154.9843,155.6956,154.8966,155.5884,111586.0
2023-10-18 13:30:00,159.74,159.76,159.22,159.37,98394.0,155.6371,155.6566,155.1305,155.2766,98394.0
2023-10-18 14:00:00,159.45,159.94,159.21,159.25,55962.0,155.3546,155.832,155.1207,155.1597,55962.0
2023-10-18 14:30:00,159.23,159.46,158.84,158.9,98595.0,155.1402,155.3643,154.7602,154.8187,98595.0
2023-10-18 15:00:00,158.89,158.97,158.49,158.74,107768.0,154.809,154.8869,154.4192,154.6628,107768.0
2023-10-18 15:30:00,158.75,159.28,158.51,159.18,367521.0,154.6726,155.1889,154.4387,155.0915,367521.0
2023-10-19 09:30:00,158.98,160.5,158.08,158.78,148043.0,154.8966,156.3776,154.0198,154.7018,148043.0
2023-10-19 10:00:00,158.88,158.95,157.61,158.38,130695.0,154.7992,154.8674,153.5618,154.3121,130695.0
2023-10-19 10:30:00,158.45,158.57,157.98,158.47,100693.0,154.3803,154.4972,153.9223,154.3997,100693.0
2023-10-19 11:00:00,158.48,158.85,158.39,158.57,74461.0,154.4095,154.77,154.3218,154.4972,74461.0
2023-10-19 11:30:00,158.57,158.72,158.34,158.34,67362.0,154.4972,154.6433,154.2731,154.2731,67362.0
2023-10-19 12:00:00,158.3,158.86,157.91,157.91,115637.0,154.2341,154.7797,153.8541,153.8541,115637.0
2023-10-19 12:30:00,157.99,158.44,157.6,158.35,87140.0,153.9321,154.3705,153.5521,154.2828,87140.0
2023-10-19 13:00:00,158.41,158.69,158.09,158.2,69594.0,154.3413,154.6141,154.0295,154.1367,69594.0
2023-10-19 13:30:00,158.24,158.29,157.76,157.97,111417.0,154.1757,154.2244,153.708,153.9126,111417.0
2023-10-19 14:00:00,157.93,158.13,157.85,158.01,90598.0,153.8736,154.0685,153.7957,153.9516,90598.0
2023-10-19 14:30:00,157.95,158.04,157.55,157.75,112236.0,153.8931,153.9808,153.5034,153.6982,112236.0
2023-10-19 15:00:00,157.74,157.94,157.59,157.67,62185.0,153.6885,153.8834,153.5423,153.6203,62185.0
2023-10-19 15:30:00,157.74,158.16,157.55,157.77,391781.0,153.6885,154.0977,153.5034,153.7177,391781.0
2023-10-20 09:30:00,158.4,158.63,157.29,157.56,255767.0,154.3315,154.5556,153.2501,153.5131,255767.0
2023-10-20 10:00:00,157.5,157.57,156.15,156.53,103060.0,153.4547,153.5229,152.1393,152.5096,103060.0
2023-10-20 10:30:00,156.53,156.81,156.25,156.33,94709.0,152.5096,152.7824,152.2368,152.3147,94709.0
2023-10-20 11:00:00,156.4,156.82,156.27,156.49,76323.0,152.3829,152.7921,152.2563,152.4706,76323.0
2023-10-20 11:30:00,156.46,156.59,156.22,156.46,88916.0,152.4414,152.568,152.2075,152.4414,88916.0
2023-10-20 12:00:00,156.45,156.53,155.79,155.95,73582.0,152.4316,152.5096,151.7886,151.9445,73582.0
2023-10-20 12:30:00,155.97,156.27,155.67,156.24,90229.0,151.964,152.2563,151.6717,152.227,90229.0
2023-10-20 13:00:00,156.23,156.23,155.57,156.02,62589.0,152.2173,152.2173,151.5742,152.0127,62589.0
2023-10-20 13:30:00,156.03,156.19,155.58,155.72,58674.0,152.0224,152.1783,151.584,151.7204,58674.0
2023-10-20 14:00:00,155.74,155.82,155.35,155.35,72446.0,151.7399,151.8178,151.3599,151.3599,72446.0
2023-10-20 14:30:00,155.32,155.58,154.82,154.97,61919.0,151.3307,151.584,150.8435,150.9896,61919.0
2023-10-20 15:00:00,154.97,155.34,154.92,155.34,78841.0,150.9896,151.3501,150.9409,151.3501,78841.0
2023-10-20 15:30:00,155.34,155.41,154.59,154.83,455441.0,151.3501,151.4183,150.6194,150.8532,455441.0
2023-10-23 09:30:00,155.0,155.0,153.99,154.28,97642.0,151.0189,151.0189,150.0348,150.3174,97642.0
2023-10-23 10:00:00,154.28,154.81,153.64,153.99,75519.0,150.3174,150.8338,149.6938,150.0348,75519.0
2023-10-23 10:30:00,153.97,153.97,153.45,153.8,59782.0,150.0153,150.0153,149.5087,149.8497,59782.0
2023-10-23 11:00:00,153.81,154.21,153.76,154.19,51119.0,149.8594,150.2492,149.8107,150.2297,51119.0
2023-10-23 11:30:00,154.21,154.25,153.75,154.09,43746.0,150.2492,150.2881,149.801,150.1322,43746.0
2023-10-23 12:00:00,154.08,154.17,153.71,154.02,60984.0,150.1225,150.2102,149.762,150.064,60984.0
2023-10-23 12:30:00,154.02,154.35,153.99,154.35,30433.0,150.064,150.3856,150.0348,150.3856,30433.0
2023-10-23 13:00:00,154.36,154.37,153.66,153.88,71473.0,150.3953,150.4051,149.7133,149.9276,71473.0
2023-10-23 13:30:00,153.86,153.98,153.62,153.96,48527.0,149.9082,150.0251,149.6743,150.0056,48527.0
2023-10-23 14:00:00,153.93,154.01,153.72,153.72,68402.0,149.9764,150.0543,149.7717,149.7717,68402.0
2023-10-23 14:30:00,153.73,154.22,153.69,154.18,37496.0,149.7815,150.2589,149.7425,150.2199,37496.0
2023-10-23 15:00:00,154.21,154.28,153.51,153.56,76816.0,150.2492,150.3174,149.5671,149.6159,76816.0
2023-10-23 15:30:00,153.55,153.83,153.28,153.46,358095.0,149.6061,149.8789,149.343,149.5184,358095.0
2023-10-24 09:30:00,154.04,155.53,153.48,155.34,180234.0,150.0835,151.5353,149.5379,151.3501,180234.0
2023-10-24 10:00:00,155.36,155.37,154.59,155.37,62944.0,151.3696,151.3794,150.6194,151.3794,62944.0
2023-10-24 10:30:00,155.35,156.26,155.19,156.22,66406.0,151.3599,152.2465,151.204,152.2075,66406.0
2023-10-24 11:00:00,156.21,156.21,155.46,155.69,50578.0,152.1978,152.1978,151.4671,151.6911,50578.0
2023-10-24 11:30:00,155.66,156.23,155.63,156.21,76279.0,151.6619,152.2173,151.6327,152.1978,76279.0
2023-10-24 12:00:00,156.21,156.36,155.21,155.27,44651.0,152.1978,152.3439,151.2235,151.2819,44651.0
2023-10-24 12:30:00,155.28,155.54,154.92,155.03,47090.0,151.2917,151.545,150.9409,151.0481,47090.0
2023-10-24 13:00:00,154.94,155.47,154.94,155.45,32871.0,150.9604,151.4768,150.9604,151.4573,32871.0
2023-10-24 13:30:00,155.45,155.51,155.04,155.2,28964.0,151.4573,151.5158,151.0578,151.2137,28964.0
2023-10-24 14:00:00,155.23,155.52,155.1,155.51,34277.0,151.243,151.5255,151.1163,151.5158,34277.0
2023-10-24 14:30:00,155.53,156.03,155.53,156.03,43015.0,151.5353,152.0224,151.5353,152.0224,43015.0
2023-10-24 15:00:00,156.04,156.17,155.81,155.91,53379.0,152.0322,152.1588,151.8081,151.9055,53379.0
2023-10-24 15:30:00,155.91,156.41,155.8,156.23,187794.0,151.9055,152.3927,151.7983,152.2173,187794.0
2023-10-25 09:30:00,157.82,158.0,156.33,157.14,152738.0,153.7664,153.9418,152.3147,153.1039,152738.0
2023-10-25 10:00:00,157.13,157.31,156.83,157.01,106542.0,153.0942,153.2695,152.8019,152.9772,106542.0
2023-10-25 10:30:00,157.0,157.69,156.86,157.48,91965.0,152.9675,153.6398,152.8311,153.4352,91965.0
2023-10-25 11:00:00,157.48,157.79,157.25,157.51,73381.0,153.4352,153.7372,153.2111,153.4644,73381.0
2023-10-25 11:30:00,157.53,157.98,157.08,157.79,182227.0,153.4839,153.9223,153.0454,153.7372,182227.0
2023-10-25 12:00:00,157.8,157.8,156.88,156.99,53675.0,153.747,153.747,152.8506,152.9578,53675.0
2023-10-25 12:30:00,156.94,157.08,156.65,156.9,27722.0,152.909,153.0454,152.6265,152.8701,27722.0
2023-10-25 13:00:00,156.87,157.0,156.7,156.7,51533.0,152.8408,152.9675,152.6752,152.6752,51533.0
2023-10-25 13:30:00,156.69,156.7,156.21,156.36,60948.0,152.6655,152.6752,152.1978,152.3439,60948.0
2023-10-25 14:00:00,156.39,156.57,156.06,156.27,89477.0,152.3732,152.5485,152.0516,152.2563,89477.0
2023-10-25 14:30:00,156.25,156.5,156.05,156.28,66636.0,152.2368,152.4803,152.0419,152.266,66636.0
2023-10-25 15:00:00,156.25,156.78,156.16,156.72,55072.0,152.2368,152.7532,152.1491,152.6947,55072.0
2023-10-25 15:30:00,156.72,156.86,156.36,156.43,303612.0,152.6947,152.8311,152.3439,152.4121,303612.0
2023-10-26 09:30:00,156.68,157.42,156.46,156.46,121540.0,152.6557,153.3767,152.4414,152.4414,121540.0
2023-10-26 10:00:00,156.41,156.92,156.12,156.69,43055.0,152.3927,152.8896,152.1101,152.6655,43055.0
2023-10-26 10:30:00,156.6,156.6,155.66,155.75,64097.0,152.5778,152.5778,151.6619,151.7496,64097.0
2023-10-26 11:00:00,155.79,155.79,155.01,155.49,65685.0,151.7886,151.7886,151.0286,151.4963,65685.0
2023-10-26 11:30:00,155.5,156.0,155.01,155.01,107936.0,151.506,151.9932,151.0286,151.0286,107936.0
2023-10-26 12:00:00,155.02,155.08,154.78,154.99,75782.0,151.0384,151.0968,150.8045,151.0091,75782.0
2023-10-26 12:30:00,154.96,155.08,154.43,154.56,79091.0,150.9799,151.0968,150.4635,150.5902,79091.0
2023-10-26 13:00:00,154.55,154.64,153.8,154.06,136371.0,150.5804,150.6681,149.8497,150.103,136371.0
2023-10-26 13:30:00,154.03,154.42,153.88,154.34,131845.0,150.0738,150.4538,149.9276,150.3758,131845.0
2023-10-26 14:00:00,154.33,154.41,153.85,154.09,197226.0,150.3661,150.444,149.8984,150.1322,197226.0
2023-10-26 14:30:00,154.1,154.26,153.88,154.11,87405.0,150.142,150.2979,149.9276,150.1517,87405.0
2023-10-26 15:00:00,154.08,154.33,153.94,153.94,107344.0,150.1225,150.3661,149.9861,149.9861,107344.0
2023-10-26 15:30:00,153.92,154.06,153.38,153.87,402816.0,149.9666,150.103,149.4405,149.9179,402816.0
2023-10-27 09:30:00,153.0,153.31,151.67,152.56,160114.0,149.0702,149.3723,147.7744,148.6415,160114.0
2023-10-27 10:00:00,152.72,153.29,152.24,152.87,117377.0,148.7974,149.3528,148.3298,148.9436,117377.0
2023-10-27 10:30:00,152.82,152.82,151.79,152.71,90113.0,148.8949,148.8949,147.8913,148.7877,90113.0
2023-10-27 11:00:00,152.71,153.0,152.48,152.63,65230.0,148.7877,149.0702,148.5636,148.7097,65230.0
2023-10-27 11:30:00,152.63,152.85,152.24,152.38,68367.0,148.7097,148.9241,148.3298,148.4662,68367.0
2023-10-27 12:00:00,152.35,152.76,152.28,152.73,44457.0,148.4369,148.8364,148.3687,148.8072,44457.0
2023-10-27 12:30:00,152.73,152.93,152.48,152.5,39764.0,148.8072,149.002,148.5636,148.5831,39764.0
2023-10-27 13:00:00,152.5,152.65,151.93,152.01,48701.0,148.5831,148.7292,148.0277,148.1057,48701.0
2023-10-27 13:30:00,152.01,152.27,151.86,152.05,51489.0,148.1057,148.359,147.9595,148.1446,51489.0
2023-10-27 14:00:00,152.02,152.15,151.65,151.66,48323.0,148.1154,148.2421,147.7549,147.7647,48323.0
2023-10-27 14:30:00,151.66,152.66,151.55,152.15,115294.0,147.7647,148.739,147.6575,148.2421,115294.0
2023-10-27 15:00:00,152.12,152.7,152.11,152.69,113255.0,148.2128,148.7779,148.2031,148.7682,113255.0
2023-10-27 15:30:00,152.69,153.17,152.38,153.08,290053.0,148.7682,149.2359,148.4662,149.1482,290053.0
2023-10-30 09:30:00,153.63,154.65,153.22,154.6,57297.0,149.6841,150.6779,149.2846,150.6291,57297.0
2023-10-30 10:00:00,154.61,154.84,154.02,154.34,50627.0,150.6389,150.863,150.064,150.3758,50627.0
2023-10-30 10:30:00,154.35,154.5,153.96,154.19,81872.0,150.3856,150.5317,150.0056,150.2297,81872.0
2023-10-30 11:00:00,154.2,154.81,154.18,154.51,58279.0,150.2394,150.8338,150.2199,150.5415,58279.0
2023-10-30 11:30:00,154.53,154.95,154.28,154.82,87081.0,150.5609,150.9702,150.3174,150.8435,87081.0
2023-10-30 12:00:00,154.79,155.34,154.78,154.94,59116.0,150.8143,151.3501,150.8045,150.9604,59116.0
2023-10-30 12:30:00,154.94,155.26,154.67,154.76,45159.0,150.9604,151.2722,150.6973,150.785,45159.0
2023-10-30 13:00:00,154.82,155.27,154.73,155.24,93240.0,150.8435,151.2819,150.7558,151.2527,93240.0
2023-10-30 13:30:00,155.29,155.34,154.51,154.83,71828.0,151.3014,151.3501,150.5415,150.8532,71828.0
2023-10-30 14:00:00,154.84,154.9,154.16,154.37,109320.0,150.863,150.9214,150.2004,150.4051,109320.0
2023-10-30 14:30:00,154.37,154.53,154.23,154.25,92901.0,150.4051,150.5609,150.2686,150.2881,92901.0
2023-10-30 15:00:00,154.25,154.88,154.25,154.82,56276.0,150.2881,150.902,150.2881,150.8435,56276.0
2023-10-30 15:30:00,154.8,155.37,154.62,155.19,217192.0,150.824,151.3794,150.6486,151.204,217192.0
2023-10-31 09:30:00,155.13,156.73,154.71,156.53,106740.0,151.1455,152.7044,150.7363,152.5096,106740.0
2023-10-31 10:00:00,156.45,157.25,156.3,156.98,75253.0,152.4316,153.2111,152.2855,152.948,75253.0
2023-10-31 10:30:00,156.95,157.07,156.64,157.01,83163.0,152.9188,153.0357,152.6167,152.9772,83163.0
2023-10-31 11:00:00,157.04,157.25,156.82,156.92,68611.0,153.0065,153.2111,152.7921,152.8896,68611.0
2023-10-31 11:30:00,156.94,157.16,156.66,157.13,44512.0,152.909,153.1234,152.6362,153.0942,44512.0
2023-10-31 12:00:00,157.15,157.36,157.01,157.35,51222.0,153.1136,153.3183,152.9772,153.3085,51222.0
2023-10-31 12:30:00,157.39,157.72,157.29,157.68,39837.0,153.3475,153.669,153.2501,153.63,39837.0
2023-10-31 13:00:00,157.68,158.03,157.68,157.9,53102.0,153.63,153.971,153.63,153.8444,53102.0
2023-10-31 13:30:00,157.94,158.32,157.86,158.2,84723.0,153.8834,154.2536,153.8054,154.1367,84723.0
2023-10-31 14:00:00,158.22,158.23,157.75,157.78,44322.0,154.1562,154.1659,153.6982,153.7275,44322.0
2023-10-31 14:30:00,157.76,158.43,157.75,158.36,69520.0,153.708,154.3608,153.6982,154.2926,69520.0
2023-10-31 15:00:00,158.37,158.38,158.1,158.37,75440.0,154.3023,154.3121,154.0392,154.3023,75440.0
2023-10-31 15:30:00,158.37,158.45,157.99,158.08,275216.0,154.3023,154.3803,153.9321,154.0198,275216.0
2023-11-01 09:30:00,159.0,159.28,157.91,159.04,134779.0,154.9161,155.1889,153.8541,154.9551,134779.0
2023-11-01 10:00:00,159.09,159.96,158.83,159.37,72204.0,155.0038,155.8515,154.7505,155.2766,72204.0
2023-11-01 10:30:00,159.37,159.85,159.19,159.53,74238.0,155.2766,155.7443,155.1013,155.4325,74238.0
2023-11-01 11:00:00,159.54,159.92,159.51,159.64,65619.0,155.4423,155.8125,155.413,155.5397,65619.0
2023-11-01 11:30:00,159.59,159.9,159.34,159.34,50492.0,155.491,155.793,155.2474,155.2474,50492.0
2023-11-01 12:00:00,159.32,159.33,158.68,158.69,67999.0,155.2279,155.2377,154.6044,154.6141,67999.0
2023-11-01 12:30:00,158.66,158.82,158.44,158.5,68111.0,154.5849,154.7408,154.3705,154.429,68111.0
2023-11-01 13:00:00,158.51,158.81,158.45,158.75,72356.0,154.4387,154.731,154.3803,154.6726,72356.0
2023-11-01 13:30:00,158.78,159.22,158.46,159.16,65445.0,154.7018,155.1305,154.39,155.072,65445.0
2023-11-01 14:00:00,159.19,159.78,159.13,159.6,41451.0,155.1013,155.6761,155.0428,155.5007,41451.0
2023-11-01 14:30:00,159.65,160.09,159.48,160.02,72711.0,155.5494,155.9781,155.3838,155.9099,72711.0
2023-11-01 15:00:00,160.03,160.62,160.03,160.31,100511.0,155.9197,156.4945,155.9197,156.1925,100511.0
2023-11-01 15:30:00,160.29,160.37,159.57,159.61,260741.0,156.173,156.2509,155.4715,155.5105,260741.0
2023-11-02 09:30:00,158.71,160.69,158.47,160.08,95401.0,154.6336,156.5627,154.3997,155.9684,95401.0
2023-11-02 10:00:00,160.0,160.32,158.33,158.74,107084.0,155.8904,156.2022,154.2633,154.6628,107084.0
2023-11-02 10:30:00,158.71,159.56,158.6,158.99,113912.0,154.6336,155.4617,154.5264,154.9064,113912.0
2023-11-02 11:00:00,159.07,159.13,157.31,158.38,213780.0,154.9843,155.0428,153.2695,154.3121,213780.0
2023-11-02 11:30:00,158.31,158.32,157.26,157.52,212160.0,154.2439,154.2536,153.2208,153.4741,212160.0
2023-11-02 12:00:00,157.53,157.83,157.29,157.54,139680.0,153.4839,153.7762,153.2501,153.4936,139680.0
2023-11-02 12:30:00,157.54,157.79,157.11,157.12,113884.0,153.4936,153.7372,153.0747,153.0844,113884.0
2023-11-02 13:00:00,157.1,157.97,156.93,157.91,113311.0,153.0649,153.9126,152.8993,153.8541,113311.0
2023-11-02 13:30:00,157.96,158.41,157.71,158.37,88712.0,153.9028,154.3413,153.6593,154.3023,88712.0
2023-11-02 14:00:00,158.37,158.52,157.92,158.12,61448.0,154.3023,154.4485,153.8639,154.0587,61448.0
2023-11-02 14:30:00,158.12,158.43,157.89,158.2,87080.0,154.0587,154.3608,153.8346,154.1367,87080.0
2023-11-02 15:00:00,158.24,158.54,158.13,158.39,129379.0,154.1757,154.4679,154.0685,154.3218,129379.0
2023-11-02 15:30:00,158.4,158.81,158.3,158.77,313821.0,154.3315,154.731,154.2341,154.692,313821.0
2023-11-03 09:30:00,159.11,159.11,156.02,157.16,308337.0,155.0233,155.0233,152.0127,153.1234,308337.0
2023-11-03 10:00:00,157.21,157.42,155.68,155.79,327288.0,153.1721,153.3767,151.6814,151.7886,327288.0
2023-11-03 10:30:00,155.8,156.36,155.61,156.05,243347.0,151.7983,152.3439,151.6132,152.0419,243347.0
2023-11-03 11:00:00,156.03,156.11,155.63,155.97,187596.0,152.0224,152.1004,151.6327,151.964,187596.0
2023-11-03 11:30:00,156.0,156.7,155.93,156.34,171460.0,151.9932,152.6752,151.925,152.3245,171460.0
2023-11-03 12:00:00,156.36,156.82,156.32,156.67,127829.0,152.3439,152.7921,152.305,152.646,127829.0
2023-11-03 12:30:00,156.68,157.12,156.56,156.74,135005.0,152.6557,153.0844,152.5388,152.7142,135005.0
2023-11-03 13:00:00,156.75,156.96,156.28,156.32,96002.0,152.7239,152.9285,152.266,152.305,96002.0
2023-11-03 13:30:00,156.34,156.69,156.15,156.49,96804.0,152.3245,152.6655,152.1393,152.4706,96804.0
2023-11-03 14:00:00,156.5,156.88,156.26,156.84,116484.0,152.4803,152.8506,152.2465,152.8116,116484.0
2023-11-03 14:30:00,156.84,157.29,156.76,157.25,51963.0,152.8116,153.2501,152.7337,153.2111,51963.0
2023-11-03 15:00:00,157.25,157.56,156.93,156.94,109869.0,153.2111,153.5131,152.8993,152.909,109869.0
2023-11-03 15:30:00,156.96,157.1,156.03,156.25,461285.0,152.9285,153.0649,152.0224,152.2368,461285.0
2023-11-06 09:30:00,157.31,158.35,156.86,157.68,117535.0,153.2695,154.2828,152.8311,153.63,117535.0
2023-11-06 10:00:00,157.38,157.47,156.95,157.14,58586.0,153.3377,153.4254,152.9188,153.1039,58586.0
2023-11-06 10:30:00,157.12,157.56,157.05,157.54,55712.0,153.0844,153.5131,153.0162,153.4936,55712.0
2023-11-06 11:00:00,157.49,157.9,157.4,157.67,91069.0,153.4449,153.8444,153.3572,153.6203,91069.0
2023-11-06 11:30:00,157.62,157.9,157.27,157.87,79651.0,153.5716,153.8444,153.2306,153.8152,79651.0
2023-11-06 12:00:00,157.89,158.16,157.75,157.86,65077.0,153.8346,154.0977,153.6982,153.8054,65077.0
2023-11-06 12:30:00,157.85,157.94,157.49,157.86,36509.0,153.7957,153.8834,153.4449,153.8054,36509.0
2023-11-06 13:00:00,157.86,158.25,157.78,158.2,78233.0,153.8054,154.1854,153.7275,154.1367,78233.0
2023-11-06 13:30:00,158.23,158.23,157.97,158.04,41060.0,154.1659,154.1659,153.9126,153.9808,41060.0
2023-11-06 14:00:00,158.07,158.12,157.79,157.89,52854.0,154.01,154.0587,153.7372,153.8346,52854.0
2023-11-06 14:30:00,157.97,158.3,157.89,158.17,63585.0,153.9126,154.2341,153.8346,154.1074,63585.0
2023-11-06 15:00:00,158.19,158.48,157.99,158.46,175075.0,154.1269,154.4095,153.9321,154.39,175075.0
2023-11-06 15:30:00,158.46,158.5,158.16,158.24,240326.0,154.39,154.429,154.0977,154.1757,240326.0
2023-11-07 09:30:00,159.0,159.0,157.99,158.21,72970.0,154.9161,154.9161,153.9321,154.1464,72970.0
2023-11-07 10:00:00,158.19,158.39,157.66,157.72,54418.0,154.1269,154.3218,153.6105,153.669,54418.0
2023-11-07 10:30:00,157.68,157.97,157.37,157.67,81027.0,153.63,153.9126,153.328,153.6203,81027.0
2023-11-07 11:00:00,157.6,157.75,157.2,157.3,103876.0,153.5521,153.6982,153.1624,153.2598,103876.0
2023-11-07 11:30:00,157.33,157.55,157.26,157.3,49598.0,153.289,153.5034,153.2208,153.2598,49598.0
2023-11-07 12:00:00,157.3,157.47,157.2,157.33,110011.0,153.2598,153.4254,153.1624,153.289,110011.0
2023-11-07 12:30:00,157.3,157.87,157.28,157.79,71211.0,153.2598,153.8152,153.2403,153.7372,71211.0
2023-11-07 13:00:00,157.79,158.24,157.77,158.13,42847.0,153.7372,154.1757,153.7177,154.0685,42847.0
2023-11-07 13:30:00,158.15,158.39,158.1,158.11,45831.0,154.088,154.3218,154.0392,154.049,45831.0
2023-11-07 14:00:00,158.14,158.33,157.9,157.97,63293.0,154.0782,154.2633,153.8444,153.9126,63293.0
2023-11-07 14:30:00,157.95,157.99,157.78,157.87,44300.0,153.8931,153.9321,153.7275,153.8152,44300.0
2023-11-07 15:00:00,157.89,158.41,157.8,158.4,92517.0,153.8346,154.3413,153.747,154.3315,92517.0
2023-11-07 15:30:00,158.41,158.88,158.32,158.63,254052.0,154.3413,154.7992,154.2536,154.5556,254052.0
2023-11-08 09:30:00,158.15,159.12,157.89,158.19,70397.0,154.088,155.033,153.8346,154.1269,70397.0
2023-11-08 10:00:00,158.28,158.68,158.16,158.32,34350.0,154.2146,154.6044,154.0977,154.2536,34350.0
2023-11-08 10:30:00,158.3,158.71,158.04,158.65,74016.0,154.2341,154.6336,153.9808,154.5751,74016.0
2023-11-08 11:00:00,158.63,158.88,158.5,158.58,80051.0,154.5556,154.7992,154.429,154.5069,80051.0
2023-11-08 11:30:00,158.59,158.62,157.66,157.83,99979.0,154.5167,154.5459,153.6105,153.7762,99979.0
2023-11-08 12:00:00,157.78,158.04,157.39,158.0,28399.0,153.7275,153.9808,153.3475,153.9418,28399.0
2023-11-08 12:30:00,157.98,158.17,157.95,158.16,28469.0,153.9223,154.1074,153.8931,154.0977,28469.0
2023-11-08 13:00:00,158.16,158.3,157.95,158.11,24012.0,154.0977,154.2341,153.8931,154.049,24012.0
2023-11-08 13:30:00,158.11,158.22,157.98,158.22,24139.0,154.049,154.1562,153.9223,154.1562,24139.0
2023-11-08 14:00:00,158.24,158.31,157.91,157.99,43519.0,154.1757,154.2439,153.8541,153.9321,43519.0
2023-11-08 14:30:00,158.01,158.05,157.65,157.95,46369.0,153.9516,153.9905,153.6008,153.8931,46369.0
2023-11-08 15:00:00,157.98,158.02,157.76,157.93,69078.0,153.9223,153.9613,153.708,153.8736,69078.0
2023-11-08 15:30:00,157.89,158.79,157.76,158.65,318687.0,153.8346,154.7115,153.708,154.5751,318687.0
2023-11-09 09:30:00,159.21,161.28,159.03,159.52,110348.0,155.1207,157.1376,154.9454,155.4228,110348.0
2023-11-09 10:00:00,159.53,159.95,159.08,159.56,46390.0,155.4325,155.8417,154.9941,155.4617,46390.0
2023-11-09 10:30:00,159.56,160.09,159.28,159.96,66619.0,155.4617,155.9781,155.1889,155.8515,66619.0
2023-11-09 11:00:00,159.93,160.54,159.86,160.32,84638.0,155.8222,156.4166,155.754,156.2022,84638.0
2023-11-09 11:30:00,160.31,160.41,160.02,160.04,67420.0,156.1925,156.2899,155.9099,155.9294,67420.0
2023-11-09 12:00:00,160.07,160.16,159.63,160.14,46030.0,155.9586,156.0463,155.53,156.0269,46030.0
2023-11-09 12:30:00,160.12,160.88,160.01,160.49,64698.0,156.0074,156.7478,155.9002,156.3679,64698.0
2023-11-09 13:00:00,160.52,160.59,160.07,160.15,39504.0,156.3971,156.4653,155.9586,156.0366,39504.0
2023-11-09 13:30:00,160.15,160.15,159.8,159.97,42946.0,156.0366,156.0366,155.6956,155.8612,42946.0
2023-11-09 14:00:00,159.95,160.47,159.79,160.44,42535.0,155.8417,156.3484,155.6858,156.3191,42535.0
2023-11-09 14:30:00,160.4,160.45,159.96,160.04,79790.0,156.2802,156.3289,155.8515,155.9294,79790.0
2023-11-09 15:00:00,160.07,160.5,160.05,160.29,70031.0,155.9586,156.3776,155.9392,156.173,70031.0
2023-11-09 15:30:00,160.28,160.49,160.19,160.35,222071.0,156.1633,156.3679,156.0756,156.2315,222071.0
2023-11-10 09:30:00,160.97,161.73,160.06,161.36,148471.0,156.8355,157.576,155.9489,157.2155,148471.0
2023-11-10 10:00:00,161.2,161.24,160.46,160.62,46381.0,157.0596,157.0986,156.3386,156.4945,46381.0
2023-11-10 10:30:00,160.62,160.96,160.26,160.59,46578.0,156.4945,156.8258,156.1438,156.4653,46578.0
2023-11-10 11:00:00,160.59,161.09,160.59,160.78,63446.0,156.4653,156.9525,156.4653,156.6504,63446.0
2023-11-10 11:30:00,160.78,161.0,160.69,160.96,59172.0,156.6504,156.8648,156.5627,156.8258,59172.0
2023-11-10 12:00:00,160.97,161.1,160.45,160.54,77347.0,156.8355,156.9622,156.3289,156.4166,77347.0
2023-11-10 12:30:00,160.57,160.93,160.42,160.93,44319.0,156.4458,156.7966,156.2997,156.7966,44319.0
2023-11-10 13:00:00,160.93,161.02,160.68,160.88,96158.0,156.7966,156.8842,156.553,156.7478,96158.0
2023-11-10 13:30:00,160.88,160.99,160.72,160.77,129963.0,156.7478,156.855,156.592,156.6407,129963.0
2023-11-10 14:00:00,160.75,160.87,160.46,160.87,47569.0,156.6212,156.7381,156.3386,156.7381,47569.0
2023-11-10 14:30:00,160.87,160.98,160.7,160.73,46361.0,156.7381,156.8453,156.5725,156.6017,46361.0
2023-11-10 15:00:00,160.75,160.86,160.6,160.63,76971.0,156.6212,156.7284,156.475,156.5043,76971.0
2023-11-10 15:30:00,160.63,160.73,160.3,160.4,547452.0,156.5043,156.6017,156.1827,156.2802,547452.0
2023-11-13 09:30:00,161.19,161.81,159.54,161.08,150302.0,157.0499,157.654,155.4423,156.9427,150302.0
2023-11-13 10:00:00,161.1,161.47,160.74,161.21,158020.0,156.9622,157.3227,156.6114,157.0694,158020.0
2023-11-13 10:30:00,161.2,161.41,160.9,161.33,83521.0,157.0596,157.2642,156.7673,157.1863,83521.0
2023-11-13 11:00:00,161.31,161.36,160.59,161.2,113650.0,157.1668,157.2155,156.4653,157.0596,113650.0
2023-11-13 11:30:00,161.22,161.22,160.57,160.95,55719.0,157.0791,157.0791,156.4458,156.816,55719.0
2023-11-13 12:00:00,160.93,161.1,160.74,160.99,96367.0,156.7966,156.9622,156.6114,156.855,96367.0
2023-11-13 12:30:00,160.95,161.06,160.76,160.96,92321.0,156.816,156.9232,156.6309,156.8258,92321.0
2023-11-13 13:00:00,160.94,161.07,160.8,160.84,103854.0,156.8063,156.933,156.6699,156.7089,103854.0
2023-11-13 13:30:00,160.87,161.02,160.72,161.0,167045.0,156.7381,156.8842,156.592,156.8648,167045.0
2023-11-13 14:00:00,161.04,161.75,161.04,161.6,110486.0,156.9037,157.5955,156.9037,157.4494,110486.0
2023-11-13 14:30:00,161.6,161.95,161.54,161.71,127856.0,157.4494,157.7904,157.3909,157.5565,127856.0
2023-11-13 15:00:00,161.7,161.98,161.64,161.89,114673.0,157.5468,157.8196,157.4883,157.7319,114673.0
2023-11-13 15:30:00,161.88,161.97,161.63,161.9,252075.0,157.7222,157.8098,157.4786,157.7416,252075.0
2023-11-14 09:30:00,160.99,161.41,159.26,159.55,116953.0,156.855,157.2642,155.1695,155.452,116953.0
2023-11-14 10:00:00,159.53,160.34,159.53,160.3,112690.0,155.4325,156.2217,155.4325,156.1827,112690.0
2023-11-14 10:30:00,160.28,160.5,159.97,160.17,71904.0,156.1633,156.3776,155.8612,156.0561,71904.0
2023-11-14 11:00:00,160.14,160.2,159.27,159.73,55925.0,156.0269,156.0853,155.1792,155.6274,55925.0
2023-11-14 11:30:00,159.75,159.88,159.47,159.66,67559.0,155.6469,155.7735,155.3741,155.5592,67559.0
2023-11-14 12:00:00,159.63,159.94,159.37,159.44,115096.0,155.53,155.832,155.2766,155.3448,115096.0
2023-11-14 12:30:00,159.42,159.68,159.18,159.67,98185.0,155.3253,155.5787,155.0915,155.5689,98185.0
2023-11-14 13:00:00,159.66,159.87,159.58,159.64,48319.0,155.5592,155.7638,155.4812,155.5397,48319.0
2023-11-14 13:30:00,159.66,159.95,159.52,159.82,91795.0,155.5592,155.8417,155.4228,155.7151,91795.0
2023-11-14 14:00:00,159.82,159.9,159.36,159.67,77473.0,155.7151,155.793,155.2669,155.5689,77473.0
2023-11-14 14:30:00,159.69,159.96,159.62,159.71,188478.0,155.5884,155.8515,155.5202,155.6079,188478.0
2023-11-14 15:00:00,159.72,160.16,159.7,159.87,127849.0,155.6176,156.0463,155.5982,155.7638,127849.0
2023-11-14 15:30:00,159.88,159.93,159.44,159.53,533642.0,155.7735,155.8222,155.3448,155.4325,533642.0
2023-11-15 09:30:00,159.28,159.53,156.23,156.54,272789.0,155.1889,155.4325,152.2173,152.5193,272789.0
2023-11-15 10:00:00,156.59,157.43,156.54,157.4,244275.0,152.568,153.3865,152.5193,153.3572,244275.0
2023-11-15 10:30:00,157.41,158.25,157.28,157.9,121073.0,153.367,154.1854,153.2403,153.8444,121073.0
2023-11-15 11:00:00,157.87,157.95,157.42,157.47,123820.0,153.8152,153.8931,153.3767,153.4254,123820.0
2023-11-15 11:30:00,157.5,158.19,157.19,157.91,187993.0,153.4547,154.1269,153.1526,153.8541,187993.0
2023-11-15 12:00:00,157.96,158.08,157.54,157.72,105933.0,153.9028,154.0198,153.4936,153.669,105933.0
2023-11-15 12:30:00,157.73,157.93,157.56,157.81,99276.0,153.6788,153.8736,153.5131,153.7567,99276.0
2023-11-15 13:00:00,157.81,158.25,157.81,158.05,148977.0,153.7567,154.1854,153.7567,153.9905,148977.0
2023-11-15 13:30:00,158.06,158.38,157.97,158.11,103367.0,154.0003,154.3121,153.9126,154.049,103367.0
2023-11-15 14:00:00,158.12,158.29,157.84,157.95,126548.0,154.0587,154.2244,153.7859,153.8931,126548.0
2023-11-15 14:30:00,158.0,158.16,157.87,158.01,65201.0,153.9418,154.0977,153.8152,153.9516,65201.0
2023-11-15 15:00:00,157.99,158.21,157.89,158.02,62706.0,153.9321,154.1464,153.8346,153.9613,62706.0
2023-11-15 15:30:00,158.03,158.2,157.6,157.67,350229.0,153.971,154.1367,153.5521,153.6203,350229.0
2023-11-16 09:30:00,158.16,159.85,158.16,159.85,125510.0,154.0977,155.7443,154.0977,155.7443,125510.0
2023-11-16 10:00:00,159.9,160.08,159.67,159.84,114135.0,155.793,155.9684,155.5689,155.7346,114135.0
2023-11-16 10:30:00,159.84,160.01,159.23,159.87,131129.0,155.7346,155.9002,155.1402,155.7638,131129.0
2023-11-16 11:00:00,159.89,159.89,159.17,159.58,90959.0,155.7833,155.7833,155.0818,155.4812,90959.0
2023-11-16 11:30:00,159.53,160.1,159.46,159.89,127304.0,155.4325,155.9879,155.3643,155.7833,127304.0
2023-11-16 12:00:00,159.9,159.94,159.57,159.63,99887.0,155.793,155.832,155.4715,155.53,99887.0
2023-11-16 12:30:00,159.63,160.01,159.54,159.65,75920.0,155.53,155.9002,155.4423,155.5494,75920.0
2023-11-16 13:00:00,159.64,159.69,159.29,159.64,91801.0,155.5397,155.5884,155.1987,155.5397,91801.0
2023-11-16 13:30:00,159.63,159.64,159.29,159.39,83439.0,155.53,155.5397,155.1987,155.2961,83439.0
2023-11-16 14:00:00,159.41,159.63,159.3,159.37,118008.0,155.3156,155.53,155.2084,155.2766,118008.0
2023-11-16 14:30:00,159.37,159.53,159.24,159.38,141780.0,155.2766,155.4325,155.15,155.2864,141780.0
2023-11-16 15:00:00,159.38,159.53,159.16,159.43,128840.0,155.2864,155.4325,155.072,155.3351,128840.0
2023-11-16 15:30:00,159.46,159.97,159.43,159.95,297004.0,155.3643,155.8612,155.3351,155.8417,297004.0
2023-11-17 09:30:00,159.84,160.7,157.55,160.66,255265.0,155.7346,156.5725,153.5034,156.5335,255265.0
2023-11-17 10:00:00,160.66,160.83,159.92,160.27,130734.0,156.5335,156.6991,155.8125,156.1535,130734.0
2023-11-17 10:30:00,160.2,160.23,159.59,159.69,95627.0,156.0853,156.1145,155.491,155.5884,95627.0
2023-11-17 11:00:00,159.72,160.4,159.72,160.2,46973.0,155.6176,156.2802,155.6176,156.0853,46973.0
2023-11-17 11:30:00,160.14,160.14,159.21,159.36,45221.0,156.0269,156.0269,155.1207,155.2669,45221.0
2023-11-17 12:00:00,159.35,159.56,159.27,159.51,30229.0,155.2571,155.4617,155.1792,155.413,30229.0
2023-11-17 12:30:00,159.51,159.71,159.21,159.21,48266.0,155.413,155.6079,155.1207,155.1207,48266.0
2023-11-17 13:00:00,159.18,159.45,159.01,159.35,49576.0,155.0915,155.3546,154.9259,155.2571,49576.0
2023-11-17 13:30:00,159.4,159.54,159.08,159.08,51163.0,155.3059,155.4423,154.9941,154.9941,51163.0
2023-11-17 14:00:00,159.08,159.15,158.19,158.2,62065.0,154.9941,155.0623,154.1269,154.1367,62065.0
2023-11-17 14:30:00,158.24,158.34,158.01,158.32,54751.0,154.1757,154.2731,153.9516,154.2536,54751.0
2023-11-17 15:00:00,158.34,158.76,158.34,158.4,68519.0,154.2731,154.6823,154.2731,154.3315,68519.0
2023-11-17 15:30:00,158.43,158.44,157.51,157.57,328052.0,154.3608,154.3705,153.4644,153.5229,328052.0
2023-11-20 09:30:00,158.0,158.51,157.77,158.22,109582.0,153.9418,154.4387,153.7177,154.1562,109582.0
2023-11-20 10:00:00,158.22,158.44,157.68,158.31,82016.0,154.1562,154.3705,153.63,154.2439,82016.0
2023-11-20 10:30:00,158.33,159.05,158.3,159.0,99516.0,154.2633,154.9648,154.2341,154.9161,99516.0
2023-11-20 11:00:00,159.03,159.2,158.5,158.7,85667.0,154.9454,155.111,154.429,154.6238,85667.0
2023-11-20 11:30:00,158.69,159.18,158.61,159.14,94116.0,154.6141,155.0915,154.5361,155.0525,94116.0
2023-11-20 12:00:00,159.12,159.37,159.0,159.34,106440.0,155.033,155.2766,154.9161,155.2474,106440.0
2023-11-20 12:30:00,159.33,159.62,159.09,159.54,49199.0,155.2377,155.5202,155.0038,155.4423,49199.0
2023-11-20 13:00:00,159.51,159.98,159.49,159.86,41286.0,155.413,155.871,155.3935,155.754,41286.0
2023-11-20 13:30:00,159.91,160.07,159.83,159.9,29989.0,155.8028,155.9586,155.7248,155.793,29989.0
2023-11-20 14:00:00,159.88,160.25,159.84,160.23,40126.0,155.7735,156.134,155.7346,156.1145,40126.0
2023-11-20 14:30:00,160.21,160.58,160.19,160.4,66419.0,156.0951,156.4555,156.0756,156.2802,66419.0
2023-11-20 15:00:00,160.39,160.52,159.9,160.07,68460.0,156.2704,156.3971,155.793,155.9586,68460.0
2023-11-20 15:30:00,160.05,160.12,159.29,159.35,188022.0,155.9392,156.0074,155.1987,155.2571,188022.0
2023-11-21 09:30:00,160.12,161.69,160.07,161.15,68501.0,156.0074,157.537,155.9586,157.0109,68501.0
2023-11-21 10:00:00,161.16,161.48,160.41,161.26,63364.0,157.0207,157.3324,156.2899,157.1181,63364.0
2023-11-21 10:30:00,161.26,161.68,161.08,161.67,33044.0,157.1181,157.5273,156.9427,157.5176,33044.0
2023-11-21 11:00:00,161.64,161.98,161.54,161.67,33346.0,157.4883,157.8196,157.3909,157.5176,33346.0
2023-11-21 11:30:00,161.65,161.85,161.52,161.67,62394.0,157.4981,157.6929,157.3714,157.5176,62394.0
2023-11-21 12:00:00,161.67,162.25,161.66,162.1,75468.0,157.5176,158.0827,157.5078,157.9365,75468.0
2023-11-21 12:30:00,162.11,162.63,162.01,162.6,56684.0,157.9463,158.4529,157.8488,158.4237,56684.0
2023-11-21 13:00:00,162.62,162.85,162.37,162.42,47325.0,158.4432,158.6672,158.1996,158.2483,47325.0
2023-11-21 13:30:00,162.41,162.55,162.22,162.22,61080.0,158.2385,158.375,158.0534,158.0534,61080.0
2023-11-21 14:00:00,162.21,162.68,162.15,162.59,31153.0,158.0437,158.5016,157.9852,158.4139,31153.0
2023-11-21 14:30:00,162.55,162.6,162.06,162.18,39853.0,158.375,158.4237,157.8975,158.0145,39853.0
2023-11-21 15:00:00,162.22,162.35,161.97,162.0,50359.0,158.0534,158.1801,157.8098,157.8391,50359.0
2023-11-21 15:30:00,162.0,162.1,161.74,161.82,166445.0,157.8391,157.9365,157.5858,157.6637,166445.0
2023-11-22 09:30:00,161.35,162.57,161.0,162.56,63351.0,157.2058,158.3944,156.8648,158.3847,63351.0
2023-11-22 10:00:00,162.59,162.96,162.39,162.64,61793.0,158.4139,158.7744,158.2191,158.4626,61793.0
2023-11-22 10:30:00,162.66,162.69,162.02,162.12,67399.0,158.4821,158.5114,157.8586,157.956,67399.0
2023-11-22 11:00:00,162.01,162.51,161.98,162.51,63253.0,157.8488,158.336,157.8196,158.336,63253.0
2023-11-22 11:30:00,162.58,162.88,162.38,162.88,61375.0,158.4042,158.6965,158.2093,158.6965,61375.0
2023-11-22 12:00:00,162.88,162.96,162.47,162.48,41997.0,158.6965,158.7744,158.297,158.3067,41997.0
2023-11-22 12:30:00,162.49,162.51,162.09,162.51,29071.0,158.3165,158.336,157.9268,158.336,29071.0
2023-11-22 13:00:00,162.5,162.55,162.33,162.41,40243.0,158.3262,158.375,158.1606,158.2385,40243.0
2023-11-22 13:30:00,162.41,162.47,162.22,162.43,34815.0,158.2385,158.297,158.0534,158.258,34815.0
2023-11-22 14:00:00,162.42,162.97,162.39,162.94,52111.0,158.2483,158.7842,158.2191,158.7549,52111.0
2023-11-22 14:30:00,162.94,163.01,162.57,162.71,71574.0,158.7549,158.8231,158.3944,158.5308,71574.0
2023-11-22 15:00:00,162.71,162.89,162.61,162.83,61450.0,158.5308,158.7062,158.4334,158.6478,61450.0
2023-11-22 15:30:00,162.83,162.9,162.55,162.61,181692.0,158.6478,158.716,158.375,158.4334,181692.0
2023-11-24 09:30:00,163.14,164.1,163.14,163.54,64391.0,158.9498,159.8851,158.9498,159.3395,64391.0
2023-11-24 10:00:00,163.5,163.69,163.3,163.69,31915.0,159.3006,159.4857,159.1057,159.4857,31915.0
2023-11-24 10:30:00,163.72,164.08,163.49,163.87,43784.0,159.5149,159.8657,159.2908,159.661,43784.0
2023-11-24 11:00:00,163.92,164.03,163.73,163.82,40515.0,159.7098,159.8169,159.5246,159.6123,40515.0
2023-11-24 11:30:00,163.85,164.0,163.72,163.84,41803.0,159.6416,159.7877,159.5149,159.6318,41803.0
2023-11-24 12:00:00,163.88,163.9,163.55,163.59,53663.0,159.6708,159.6903,159.3493,159.3882,53663.0
2023-11-24 12:30:00,163.6,163.79,163.56,163.65,61387.0,159.398,159.5831,159.359,159.4467,61387.0
2023-11-27 09:30:00,163.87,163.98,163.0,163.78,108231.0,159.661,159.7682,158.8134,159.5734,108231.0
2023-11-27 10:00:00,163.79,164.05,163.55,163.76,95991.0,159.5831,159.8364,159.3493,159.5539,95991.0
2023-11-27 10:30:00,163.78,164.0,163.54,163.88,45669.0,159.5734,159.7877,159.3395,159.6708,45669.0
2023-11-27 11:00:00,163.92,163.92,163.37,163.58,57216.0,159.7098,159.7098,159.1739,159.3785,57216.0
2023-11-27 11:30:00,163.59,163.81,163.42,163.7,73679.0,159.3882,159.6026,159.2226,159.4954,73679.0
2023-11-27 12:00:00,163.71,163.77,163.34,163.52,45354.0,159.5052,159.5636,159.1447,159.32,45354.0
2023-11-27 12:30:00,163.54,164.0,163.5,163.87,29593.0,159.3395,159.7877,159.3006,159.661,29593.0
2023-11-27 13:00:00,163.86,163.99,163.78,163.98,39567.0,159.6513,159.778,159.5734,159.7682,39567.0
2023-11-27 13:30:00,164.0,164.05,163.91,163.96,27732.0,159.7877,159.8364,159.7,159.7487,27732.0
2023-11-27 14:00:00,163.98,164.21,163.97,164.08,29159.0,159.7682,159.9923,159.7585,159.8657,29159.0
2023-11-27 14:30:00,164.1,164.25,163.97,164.25,30987.0,159.8851,160.0313,159.7585,160.0313,30987.0
2023-11-27 15:00:00,164.25,164.31,163.69,163.79,64479.0,160.0313,160.0897,159.4857,159.5831,64479.0
2023-11-27 15:30:00,163.81,164.48,163.79,164.38,163936.0,159.6026,160.2554,159.5831,160.1579,163936.0
2023-11-28 09:30:00,164.28,164.73,163.32,163.35,102223.0,160.0605,160.499,159.1252,159.1544,102223.0
2023-11-28 10:00:00,163.36,163.97,163.24,163.5,79167.0,159.1641,159.7585,159.0472,159.3006,79167.0
2023-11-28 10:30:00,163.55,163.93,163.54,163.84,26531.0,159.3493,159.7195,159.3395,159.6318,26531.0
2023-11-28 11:00:00,163.81,163.81,163.2,163.31,54237.0,159.6026,159.6026,159.0083,159.1154,54237.0
2023-11-28 11:30:00,163.35,163.62,163.27,163.59,38282.0,159.1544,159.4175,159.0765,159.3882,38282.0
2023-11-28 12:00:00,163.57,163.67,163.22,163.33,38927.0,159.3688,159.4662,159.0277,159.1349,38927.0
2023-11-28 12:30:00,163.29,163.39,162.96,162.97,88847.0,159.0959,159.1934,158.7744,158.7842,88847.0
2023-11-28 13:00:00,162.94,163.37,162.58,163.37,36888.0,158.7549,159.1739,158.4042,159.1739,36888.0
2023-11-28 13:30:00,163.38,163.43,162.74,162.83,28765.0,159.1836,159.2323,158.5601,158.6478,28765.0
2023-11-28 14:00:00,162.78,162.98,162.74,162.9,33112.0,158.599,158.7939,158.5601,158.716,33112.0
2023-11-28 14:30:00,162.91,163.11,162.81,163.05,21369.0,158.7257,158.9206,158.6283,158.8621,21369.0
2023-11-28 15:00:00,163.06,163.29,162.95,163.28,26359.0,158.8719,159.0959,158.7647,159.0862,26359.0
2023-11-28 15:30:00,163.25,163.34,162.98,163.25,183392.0,159.057,159.1447,158.7939,159.057,183392.0
2023-11-29 09:30:00,162.78,163.76,162.01,162.27,98163.0,158.599,159.5539,157.8488,158.1021,98163.0
2023-11-29 10:00:00,162.29,162.73,162.16,162.23,87719.0,158.1216,158.5503,157.995,158.0632,87719.0
2023-11-29 10:30:00,162.21,163.05,162.19,162.93,45693.0,158.0437,158.8621,158.0242,158.7452,45693.0
2023-11-29 11:00:00,162.91,163.16,162.85,162.96,64471.0,158.7257,158.9693,158.6672,158.7744,64471.0
2023-11-29 11:30:00,162.98,163.2,162.8,163.07,33632.0,158.7939,159.0083,158.6185,158.8816,33632.0
2023-11-29 12:00:00,163.09,163.22,162.92,163.19,27117.0,158.9011,159.0277,158.7354,158.9985,27117.0
2023-11-29 12:30:00,163.17,163.35,163.13,163.25,28942.0,158.979,159.1544,158.9401,159.057,28942.0
2023-11-29 13:00:00,163.27,163.38,163.03,163.16,25638.0,159.0765,159.1836,158.8426,158.9693,25638.0
2023-11-29 13:30:00,163.16,163.26,162.95,163.1,36104.0,158.9693,159.0667,158.7647,158.9108,36104.0
2023-11-29 14:00:00,163.13,163.14,162.55,162.59,34911.0,158.9401,158.9498,158.375,158.4139,34911.0
2023-11-29 14:30:00,162.59,162.87,162.42,162.78,43935.0,158.4139,158.6867,158.2483,158.599,43935.0
2023-11-29 15:00:00,162.78,163.05,162.71,162.74,50374.0,158.599,158.8621,158.5308,158.5601,50374.0
2023-11-29 15:30:00,162.72,163.02,162.53,163.0,226476.0,158.5406,158.8329,158.3555,158.8134,226476.0
2023-11-30 09:30:00,163.05,164.46,163.05,163.69,83324.0,158.8621,160.2359,158.8621,159.4857,83324.0
2023-11-30 10:00:00,163.79,164.24,162.77,162.86,135132.0,159.5831,160.0215,158.5893,158.677,135132.0
2023-11-30 10:30:00,162.86,163.62,162.86,163.27,63575.0,158.677,159.4175,158.677,159.0765,63575.0
2023-11-30 11:00:00,163.25,163.4,162.68,163.34,52735.0,159.057,159.2031,158.5016,159.1447,52735.0
2023-11-30 11:30:00,163.37,163.66,163.26,163.47,56625.0,159.1739,159.4564,159.0667,159.2713,56625.0
2023-11-30 12:00:00,163.47,163.56,162.84,162.95,42313.0,159.2713,159.359,158.6575,158.7647,42313.0
2023-11-30 12:30:00,162.95,163.14,162.77,163.05,40078.0,158.7647,158.9498,158.5893,158.8621,40078.0
2023-11-30 13:00:00,163.03,163.27,163.0,163.16,44180.0,158.8426,159.0765,158.8134,158.9693,44180.0
2023-11-30 13:30:00,163.16,163.33,162.94,163.04,61382.0,158.9693,159.1349,158.7549,158.8524,61382.0
2023-11-30 14:00:00,163.03,163.72,162.96,163.64,85227.0,158.8426,159.5149,158.7744,159.437,85227.0
2023-11-30 14:30:00,163.61,163.81,163.54,163.78,45411.0,159.4077,159.6026,159.3395,159.5734,45411.0
2023-11-30 15:00:00,163.79,163.95,163.5,163.68,49997.0,159.5831,159.739,159.3006,159.4759,49997.0
2023-11-30 15:30:00,163.7,164.08,163.5,164.02,496515.0,159.4954,159.8657,159.3006,159.8072,496515.0
2023-12-01 09:30:00,164.16,164.85,163.22,163.57,53888.0,159.9436,160.6159,159.0277,159.3688,53888.0
2023-12-01 10:00:00,163.64,163.76,162.81,163.15,134212.0,159.437,159.5539,158.6283,158.9595,134212.0
2023-12-01 10:30:00,163.11,163.25,162.93,163.04,69986.0,158.9206,159.057,158.7452,158.8524,69986.0
2023-12-01 11:00:00,163.02,163.29,162.75,163.29,86047.0,158.8329,159.0959,158.5698,159.0959,86047.0
2023-12-01 11:30:00,163.29,163.87,163.09,163.81,118014.0,159.0959,159.661,158.9011,159.6026,118014.0
2023-12-01 12:00:00,163.83,163.83,162.99,163.3,74060.0,159.6221,159.6221,158.8036,159.1057,74060.0
2023-12-01 12:30:00,163.29,163.44,163.16,163.2,58606.0,159.0959,159.2421,158.9693,159.0083,58606.0
2023-12-01 13:00:00,163.21,163.21,162.73,163.14,100449.0,159.018,159.018,158.5503,158.9498,100449.0
2023-12-01 13:30:00,163.14,163.37,162.98,163.07,100094.0,158.9498,159.1739,158.7939,158.8816,100094.0
2023-12-01 14:00:00,163.08,163.42,162.97,163.06,59498.0,158.8913,159.2226,158.7842,158.8719,59498.0
2023-12-01 14:30:00,163.04,163.31,162.94,163.25,103689.0,158.8524,159.1154,158.7549,159.057,103689.0
2023-12-01 15:00:00,163.24,163.24,162.61,162.79,67526.0,159.0472,159.0472,158.4334,158.6088,67526.0
2023-12-01 15:30:00,162.76,162.87,162.24,162.47,245400.0,158.5796,158.6867,158.0729,158.297,245400.0
2023-12-04 09:30:00,161.93,162.63,161.58,162.27,77516.0,157.7709,158.4529,157.4299,158.1021,77516.0
2023-12-04 10:00:00,162.27,162.94,161.74,162.85,98909.0,158.1021,158.7549,157.5858,158.6672,98909.0
2023-12-04 10:30:00,162.9,163.32,162.7,162.94,58879.0,158.716,159.1252,158.5211,158.7549,58879.0
2023-12-04 11:00:00,162.92,163.08,162.54,162.86,57948.0,158.7354,158.8913,158.3652,158.677,57948.0
2023-12-04 11:30:00,162.83,162.96,162.1,162.22,59741.0,158.6478,158.7744,157.9365,158.0534,59741.0
2023-12-04 12:00:00,162.27,162.83,162.16,162.83,58071.0,158.1021,158.6478,157.995,158.6478,58071.0
2023-12-04 12:30:00,162.83,163.08,162.57,162.89,53144.0,158.6478,158.8913,158.3944,158.7062,53144.0
2023-12-04 13:00:00,162.89,163.14,162.88,163.07,50487.0,158.7062,158.9498,158.6965,158.8816,50487.0
2023-12-04 13:30:00,163.05,163.48,163.04,163.37,40526.0,158.8621,159.2811,158.8524,159.1739,40526.0
2023-12-04 14:00:00,163.43,163.58,163.16,163.24,38212.0,159.2323,159.3785,158.9693,159.0472,38212.0
2023-12-04 14:30:00,163.26,163.46,163.21,163.31,35834.0,159.0667,159.2616,159.018,159.1154,35834.0
2023-12-04 15:00:00,163.27,163.37,163.13,163.19,33836.0,159.0765,159.1739,158.9401,158.9985,33836.0
2023-12-04 15:30:00,163.2,163.43,163.08,163.41,156104.0,159.0083,159.2323,158.8913,159.2129,156104.0
2023-12-05 09:30:00,163.41,164.34,162.56,163.12,53099.0,159.2129,160.119,158.3847,158.9303,53099.0
2023-12-05 10:00:00,163.09,163.55,162.79,163.5,47250.0,158.9011,159.3493,158.6088,159.3006,47250.0
2023-12-05 10:30:00,163.63,163.63,163.19,163.31,46135.0,159.4272,159.4272,158.9985,159.1154,46135.0
2023-12-05 11:00:00,163.34,163.44,163.05,163.37,32197.0,159.1447,159.2421,158.8621,159.1739,32197.0
2023-12-05 11:30:00,163.39,163.53,163.11,163.27,26121.0,159.1934,159.3298,158.9206,159.0765,26121.0
2023-12-05 12:00:00,163.31,163.43,163.05,163.08,51827.0,159.1154,159.2323,158.8621,158.8913,51827.0
2023-12-05 12:30:00,163.09,163.19,162.83,162.97,43942.0,158.9011,158.9985,158.6478,158.7842,43942.0
2023-12-05 13:00:00,162.93,163.65,162.93,163.65,35887.0,158.7452,159.4467,158.7452,159.4467,35887.0
2023-12-05 13:30:00,163.67,164.14,163.67,163.93,45946.0,159.4662,159.9241,159.4662,159.7195,45946.0
2023-12-05 14:00:00,164.01,164.35,163.91,164.07,28871.0,159.7975,160.1287,159.7,159.8559,28871.0
2023-12-05 14:30:00,164.08,164.19,163.98,164.05,36290.0,159.8657,159.9728,159.7682,159.8364,36290.0
2023-12-05 15:00:00,164.03,164.15,163.84,163.87,41954.0,159.8169,159.9339,159.6318,159.661,41954.0
2023-12-05 15:30:00,163.88,164.06,163.36,163.53,174072.0,159.6708,159.8462,159.1641,159.3298,174072.0
2023-12-06 09:30:00,163.05,164.29,163.05,164.0,69819.0,158.8621,160.0703,158.8621,159.7877,69819.0
2023-12-06 10:00:00,163.98,164.08,163.46,163.65,61642.0,159.7682,159.8657,159.2616,159.4467,61642.0
2023-12-06 10:30:00,163.67,163.67,161.18,161.51,104426.0,159.4662,159.4662,157.0401,157.3617,104426.0
2023-12-06 11:00:00,161.55,161.66,160.62,160.9,77619.0,157.4006,157.5078,156.4945,156.7673,77619.0
2023-12-06 11:30:00,160.92,161.55,160.78,161.44,56768.0,156.7868,157.4006,156.6504,157.2935,56768.0
2023-12-06 12:00:00,161.52,161.84,161.4,161.44,49602.0,157.3714,157.6832,157.2545,157.2935,49602.0
2023-12-06 12:30:00,161.39,161.63,161.25,161.54,59222.0,157.2447,157.4786,157.1083,157.3909,59222.0
2023-12-06 13:00:00,161.54,161.8,161.36,161.36,69810.0,157.3909,157.6442,157.2155,157.2155,69810.0
2023-12-06 13:30:00,161.34,161.57,161.2,161.25,67340.0,157.196,157.4201,157.0596,157.1083,67340.0
2023-12-06 14:00:00,161.25,161.62,161.23,161.39,53886.0,157.1083,157.4688,157.0889,157.2447,53886.0
2023-12-06 14:30:00,161.39,161.54,161.32,161.41,57808.0,157.2447,157.3909,157.1765,157.2642,57808.0
2023-12-06 15:00:00,161.42,161.73,161.31,161.67,59572.0,157.274,157.576,157.1668,157.5176,59572.0
2023-12-06 15:30:00,161.64,161.69,161.22,161.53,358975.0,157.4883,157.537,157.0791,157.3811,358975.0
2023-12-07 09:30:00,162.35,162.62,161.78,162.2,78434.0,158.1801,158.4432,157.6247,158.0339,78434.0
2023-12-07 10:00:00,162.22,162.96,162.02,162.58,62022.0,158.0534,158.7744,157.8586,158.4042,62022.0
2023-12-07 10:30:00,162.68,162.68,161.91,162.12,61066.0,158.5016,158.5016,157.7514,157.956,61066.0
2023-12-07 11:00:00,162.13,162.2,161.88,161.92,62539.0,157.9657,158.0339,157.7222,157.7611,62539.0
2023-12-07 11:30:00,161.91,162.46,161.82,162.38,30423.0,157.7514,158.2873,157.6637,158.2093,30423.0
2023-12-07 12:00:00,162.4,162.46,162.1,162.25,49280.0,158.2288,158.2873,157.9365,158.0827,49280.0
2023-12-07 12:30:00,162.27,162.42,162.15,162.26,37715.0,158.1021,158.2483,157.9852,158.0924,37715.0
2023-12-07 13:00:00,162.27,162.56,162.24,162.44,28061.0,158.1021,158.3847,158.0729,158.2678,28061.0
2023-12-07 13:30:00,162.44,162.5,162.11,162.2,25542.0,158.2678,158.3262,157.9463,158.0339,25542.0
2023-12-07 14:00:00,162.18,162.37,162.14,162.25,35751.0,158.0145,158.1996,157.9755,158.0827,35751.0
2023-12-07 14:30:00,162.27,162.33,162.12,162.18,49515.0,158.1021,158.1606,157.956,158.0145,49515.0
2023-12-07 15:00:00,162.17,162.17,161.76,161.8,67939.0,158.0047,158.0047,157.6052,157.6442,67939.0
2023-12-07 15:30:00,161.82,161.98,161.67,161.68,153513.0,157.6637,157.8196,157.5176,157.5273,153513.0
2023-12-08 09:30:00,161.81,162.35,160.52,160.72,64683.0,157.654,158.1801,156.3971,156.592,64683.0
2023-12-08 10:00:00,160.79,161.55,159.91,159.98,94240.0,156.6602,157.4006,155.8028,155.871,94240.0
2023-12-08 10:30:00,160.0,160.88,159.82,160.76,72650.0,155.8904,156.7478,155.7151,156.6309,72650.0
2023-12-08 11:00:00,160.76,160.78,160.5,160.67,60372.0,156.6309,156.6504,156.3776,156.5432,60372.0
2023-12-08 11:30:00,160.64,161.05,160.61,161.0,43638.0,156.514,156.9135,156.4848,156.8648,43638.0
2023-12-08 12:00:00,160.99,161.07,160.48,160.89,42430.0,156.855,156.933,156.3581,156.7576,42430.0
2023-12-08 12:30:00,160.89,161.07,160.81,160.81,51012.0,156.7576,156.933,156.6796,156.6796,51012.0
2023-12-08 13:00:00,160.79,160.93,160.58,160.67,39177.0,156.6602,156.7966,156.4555,156.5432,39177.0
2023-12-08 13:30:00,160.67,160.73,160.4,160.59,48884.0,156.5432,156.6017,156.2802,156.4653,48884.0
2023-12-08 14:00:00,160.59,160.91,160.57,160.89,40457.0,156.4653,156.7771,156.4458,156.7576,40457.0
2023-12-08 14:30:00,160.89,161.36,160.81,161.24,41317.0,156.7576,157.2155,156.6796,157.0986,41317.0
2023-12-08 15:00:00,161.26,161.38,161.15,161.34,64974.0,157.1181,157.235,157.0109,157.196,64974.0
2023-12-08 15:30:00,161.32,161.68,161.1,161.12,217551.0,157.1765,157.5273,156.9622,156.9817,217551.0
2023-12-11 09:30:00,162.87,163.73,162.27,163.31,109476.0,158.6867,159.5246,158.1021,159.1154,109476.0
2023-12-11 10:00:00,163.34,164.12,163.23,163.93,64169.0,159.1447,159.9046,159.0375,159.7195,64169.0
2023-12-11 10:30:00,163.97,164.37,163.91,164.11,47866.0,159.7585,160.1482,159.7,159.8949,47866.0
2023-12-11 11:00:00,164.16,164.2,163.41,163.52,42837.0,159.9436,159.9826,159.2129,159.32,42837.0
2023-12-11 11:30:00,163.53,163.54,162.87,163.13,43858.0,159.3298,159.3395,158.6867,158.9401,43858.0
2023-12-11 12:00:00,163.17,163.31,162.93,163.24,35864.0,158.979,159.1154,158.7452,159.0472,35864.0
2023-12-11 12:30:00,163.24,163.28,162.83,162.83,67017.0,159.0472,159.0862,158.6478,158.6478,67017.0
2023-12-11 13:00:00,162.86,162.99,162.76,162.78,39436.0,158.677,158.8036,158.5796,158.599,39436.0
2023-12-11 13:30:00,162.78,163.21,162.73,163.14,18369.0,158.599,159.018,158.5503,158.9498,18369.0
2023-12-11 14:00:00,163.13,163.3,162.98,163.3,32531.0,158.9401,159.1057,158.7939,159.1057,32531.0
2023-12-11 14:30:00,163.29,163.4,163.19,163.25,46756.0,159.0959,159.2031,158.9985,159.057,46756.0
2023-12-11 15:00:00,163.25,163.33,163.06,163.15,71258.0,159.057,159.1349,158.8719,158.9595,71258.0
2023-12-11 15:30:00,163.13,163.47,162.89,163.43,242402.0,158.9401,159.2713,158.7062,159.2323,242402.0
2023-12-12 09:30:00,163.11,163.82,162.81,163.62,71390.0,158.9206,159.6123,158.6283,159.4175,71390.0
2023-12-12 10:00:00,163.62,164.18,163.62,163.94,44405.0,159.4175,159.9631,159.4175,159.7292,44405.0
2023-12-12 10:30:00,163.93,164.48,163.76,164.26,45486.0,159.7195,160.2554,159.5539,160.041,45486.0
2023-12-12 11:00:00,164.43,164.58,164.04,164.33,26875.0,160.2067,160.3528,159.8267,160.1092,26875.0
2023-12-12 11:30:00,164.28,164.62,164.1,164.59,30007.0,160.0605,160.3918,159.8851,160.3626,30007.0
2023-12-12 12:00:00,164.57,164.65,163.91,163.91,22628.0,160.3431,160.421,159.7,159.7,22628.0
2023-12-12 12:30:00,163.92,163.97,163.61,163.71,27062.0,159.7098,159.7585,159.4077,159.5052,27062.0
2023-12-12 13:00:00,163.69,163.98,163.47,163.89,35165.0,159.4857,159.7682,159.2713,159.6805,35165.0
2023-12-12 13:30:00,163.9,163.98,163.69,163.83,29206.0,159.6903,159.7682,159.4857,159.6221,29206.0
2023-12-12 14:00:00,163.83,163.88,163.64,163.88,25009.0,159.6221,159.6708,159.437,159.6708,25009.0
2023-12-12 14:30:00,163.9,164.08,163.85,164.02,46889.0,159.6903,159.8657,159.6416,159.8072,46889.0
2023-12-12 15:00:00,164.02,164.24,164.01,164.24,40279.0,159.8072,160.0215,159.7975,160.0215,40279.0
2023-12-12 15:30:00,164.24,165.16,164.19,165.14,256523.0,160.0215,160.9179,159.9728,160.8984,256523.0
2023-12-13 09:30:00,165.31,165.57,163.88,164.28,249687.0,161.0641,161.3174,159.6708,160.0605,249687.0
2023-12-13 10:00:00,164.28,164.42,163.19,163.82,92647.0,160.0605,160.1969,158.9985,159.6123,92647.0
2023-12-13 10:30:00,163.88,164.11,163.54,163.76,44431.0,159.6708,159.8949,159.3395,159.5539,44431.0
2023-12-13 11:00:00,163.73,164.33,163.52,164.27,49866.0,159.5246,160.1092,159.32,160.0508,49866.0
2023-12-13 11:30:00,164.27,164.29,163.73,164.25,46889.0,160.0508,160.0703,159.5246,160.0313,46889.0
2023-12-13 12:00:00,164.21,164.29,163.66,163.78,40062.0,159.9923,160.0703,159.4564,159.5734,40062.0
2023-12-13 12:30:00,163.75,163.84,163.39,163.55,36717.0,159.5441,159.6318,159.1934,159.3493,36717.0
2023-12-13 13:00:00,163.56,163.71,163.47,163.53,30553.0,159.359,159.5052,159.2713,159.3298,30553.0
2023-12-13 13:30:00,163.53,163.65,163.27,163.34,36266.0,159.3298,159.4467,159.0765,159.1447,36266.0
2023-12-13 14:00:00,163.34,163.61,162.0,162.08,96998.0,159.1447,159.4077,157.8391,157.917,96998.0
2023-12-13 14:30:00,162.1,162.66,161.32,161.76,152426.0,157.9365,158.4821,157.1765,157.6052,152426.0
2023-12-13 15:00:00,161.71,161.73,160.72,160.86,140691.0,157.5565,157.576,156.592,156.7284,140691.0
2023-12-13 15:30:00,160.83,161.05,160.27,160.54,443229.0,156.6991,156.9135,156.1535,156.4166,443229.0
2023-12-14 09:30:00,160.19,160.81,155.75,155.89,369458.0,156.0756,156.6796,151.7496,151.886,369458.0
2023-12-14 10:00:00,155.79,157.9,155.75,156.94,291074.0,151.7886,153.8444,151.7496,152.909,291074.0
2023-12-14 10:30:00,156.91,157.05,155.72,156.0,175137.0,152.8798,153.0162,151.7204,151.9932,175137.0
2023-12-14 11:00:00,156.02,156.54,155.13,155.44,170273.0,152.0127,152.5193,151.1455,151.4476,170273.0
2023-12-14 11:30:00,155.42,155.55,154.47,154.78,167288.0,151.4281,151.5547,150.5025,150.8045,167288.0
2023-12-14 12:00:00,154.81,155.17,152.82,153.64,422580.0,150.8338,151.1845,148.8949,149.6938,422580.0
2023-12-14 12:30:00,153.7,154.14,152.93,153.96,242445.0,149.7523,150.181,149.002,150.0056,242445.0
2023-12-14 13:00:00,153.97,154.05,153.3,153.5,209817.0,150.0153,150.0933,149.3625,149.5574,209817.0
2023-12-14 13:30:00,153.48,154.23,153.14,153.95,209671.0,149.5379,150.2686,149.2066,149.9958,209671.0
2023-12-14 14:00:00,153.95,154.42,153.67,153.79,150102.0,149.9958,150.4538,149.723,149.8399,150102.0
2023-12-14 14:30:00,153.81,154.19,153.36,153.44,190070.0,149.8594,150.2297,149.421,149.4989,190070.0
2023-12-14 15:00:00,153.42,153.76,153.12,153.33,247782.0,149.4795,149.8107,149.1872,149.3918,247782.0
2023-12-14 15:30:00,153.31,153.67,152.92,153.6,583723.0,149.3723,149.723,148.9923,149.6548,583723.0
2023-12-15 09:30:00,151.68,156.33,149.14,153.67,1029836.0,147.7841,152.3147,145.3094,149.723,1029836.0
2023-12-15 10:00:00,153.73,154.46,153.23,153.94,360031.0,149.7815,150.4927,149.2943,149.9861,360031.0
2023-12-15 10:30:00,153.88,154.24,152.26,152.41,182587.0,149.9276,150.2784,148.3492,148.4954,182587.0
2023-12-15 11:00:00,152.43,153.41,152.31,153.17,121511.0,148.5149,149.4697,148.398,149.2359,121511.0
2023-12-15 11:30:00,153.2,153.42,152.57,152.63,64929.0,149.2651,149.4795,148.6513,148.7097,64929.0
2023-12-15 12:00:00,152.61,153.81,152.57,153.4,59475.0,148.6903,149.8594,148.6513,149.46,59475.0
2023-12-15 12:30:00,153.38,153.61,152.58,152.96,109655.0,149.4405,149.6646,148.661,149.0313,109655.0
2023-12-15 13:00:00,152.9,153.13,152.73,152.79,79523.0,148.9728,149.1969,148.8072,148.8656,79523.0
2023-12-15 13:30:00,152.74,153.33,152.72,153.31,160520.0,148.8169,149.3918,148.7974,149.3723,160520.0
2023-12-15 14:00:00,153.3,153.91,153.29,153.75,103478.0,149.3625,149.9569,149.3528,149.801,103478.0
2023-12-15 14:30:00,153.75,153.78,152.59,153.13,189369.0,149.801,149.8302,148.6708,149.1969,189369.0
2023-12-15 15:00:00,153.13,153.52,152.71,153.47,165792.0,149.1969,149.5769,148.7877,149.5282,165792.0
2023-12-15 15:30:00,153.48,153.98,152.86,153.41,393559.0,149.5379,150.0251,148.9338,149.4697,393559.0
2023-12-18 09:30:00,154.86,156.77,154.43,154.86,209370.0,150.8825,152.7434,150.4635,150.8825,209370.0
2023-12-18 10:00:00,154.81,155.54,154.68,155.37,73707.0,150.8338,151.545,150.7071,151.3794,73707.0
2023-12-18 10:30:00,155.4,155.59,155.04,155.19,72962.0,151.4086,151.5937,151.0578,151.204,72962.0
2023-12-18 11:00:00,155.23,155.92,155.23,155.63,75450.0,151.243,151.9152,151.243,151.6327,75450.0
2023-12-18 11:30:00,155.53,155.73,155.1,155.43,84594.0,151.5353,151.7301,151.1163,151.4378,84594.0
2023-12-18 12:00:00,155.46,156.06,155.42,155.75,59795.0,151.4671,152.0516,151.4281,151.7496,59795.0
2023-12-18 12:30:00,155.79,155.82,154.85,154.91,60405.0,151.7886,151.8178,150.8727,150.9312,60405.0
2023-12-18 13:00:00,154.94,155.18,154.82,155.06,39413.0,150.9604,151.1942,150.8435,151.0773,39413.0
2023-12-18 13:30:00,155.05,155.1,154.52,154.68,36679.0,151.0676,151.1163,150.5512,150.7071,36679.0
2023-12-18 14:00:00,154.68,155.3,154.67,155.08,47107.0,150.7071,151.3112,150.6973,151.0968,47107.0
2023-12-18 14:30:00,155.1,155.14,154.83,155.12,59162.0,151.1163,151.1553,150.8532,151.1358,59162.0
2023-12-18 15:00:00,155.1,155.59,155.0,155.56,57324.0,151.1163,151.5937,151.0189,151.5645,57324.0
2023-12-18 15:30:00,155.56,156.21,155.36,156.0,366605.0,151.5645,152.1978,151.3696,151.9932,366605.0
2023-12-19 09:30:00,155.36,155.64,154.75,155.53,140611.0,151.3696,151.6424,150.7753,151.5353,140611.0
2023-12-19 10:00:00,155.59,156.6,155.56,156.3,111301.0,151.5937,152.5778,151.5645,152.2855,111301.0
2023-12-19 10:30:00,156.3,156.82,156.24,156.59,79223.0,152.2855,152.7921,152.227,152.568,79223.0
2023-12-19 11:00:00,156.59,156.92,156.31,156.81,48727.0,152.568,152.8896,152.2952,152.7824,48727.0
2023-12-19 11:30:00,156.81,157.18,156.64,156.9,61696.0,152.7824,153.1429,152.6167,152.8701,61696.0
2023-12-19 12:00:00,156.94,157.01,156.61,156.72,76250.0,152.909,152.9772,152.5875,152.6947,76250.0
2023-12-19 12:30:00,156.75,157.15,156.52,157.0,67769.0,152.7239,153.1136,152.4998,152.9675,67769.0
2023-12-19 13:00:00,156.99,157.35,156.93,157.18,40959.0,152.9578,153.3085,152.8993,153.1429,40959.0
2023-12-19 13:30:00,157.2,157.54,157.17,157.24,71751.0,153.1624,153.4936,153.1331,153.2013,71751.0
2023-12-19 14:00:00,157.26,157.33,157.11,157.26,80588.0,153.2208,153.289,153.0747,153.2208,80588.0
2023-12-19 14:30:00,157.26,157.33,156.62,156.65,38912.0,153.2208,153.289,152.5973,152.6265,38912.0
2023-12-19 15:00:00,156.64,156.84,156.38,156.58,72817.0,152.6167,152.8116,152.3634,152.5583,72817.0
2023-12-19 15:30:00,156.58,157.84,156.46,157.69,358554.0,152.5583,153.7859,152.4414,153.6398,358554.0
2023-12-20 09:30:00,157.54,157.63,155.77,156.75,83960.0,153.4936,153.5813,151.7691,152.7239,83960.0
2023-12-20 10:00:00,156.83,157.17,156.61,156.67,76678.0,152.8019,153.1331,152.5875,152.646,76678.0
2023-12-20 10:30:00,156.67,157.09,156.27,156.9,77585.0,152.646,153.0552,152.2563,152.8701,77585.0
2023-12-20 11:00:00,156.9,157.12,156.77,156.97,51301.0,152.8701,153.0844,152.7434,152.9383,51301.0
2023-12-20 11:30:00,157.0,157.43,156.98,157.31,55628.0,152.9675,153.3865,152.948,153.2695,55628.0
2023-12-20 12:00:00,157.32,157.68,157.23,157.43,63649.0,153.2793,153.63,153.1916,153.3865,63649.0
2023-12-20 12:30:00,157.44,157.48,157.03,157.28,26681.0,153.3962,153.4352,152.9967,153.2403,26681.0
2023-12-20 13:00:00,157.3,157.45,157.05,157.17,27053.0,153.2598,153.4059,153.0162,153.1331,27053.0
2023-12-20 13:30:00,157.16,157.24,156.83,156.94,40990.0,153.1234,153.2013,152.8019,152.909,40990.0
2023-12-20 14:00:00,156.93,156.96,156.46,156.61,25777.0,152.8993,152.9285,152.4414,152.5875,25777.0
2023-12-20 14:30:00,156.65,157.16,156.3,156.44,45102.0,152.6265,153.1234,152.2855,152.4219,45102.0
2023-12-20 15:00:00,156.42,156.43,156.0,156.17,76607.0,152.4024,152.4121,151.9932,152.1588,76607.0
2023-12-20 15:30:00,156.2,156.25,155.54,155.58,215088.0,152.188,152.2368,151.545,151.584,215088.0
2023-12-21 09:30:00,154.93,156.14,154.38,155.81,46561.0,150.9507,152.1296,150.4148,151.8081,46561.0
2023-12-21 10:00:00,155.78,156.14,155.15,155.86,31834.0,151.7788,152.1296,151.165,151.8568,31834.0
2023-12-21 10:30:00,155.9,155.9,155.47,155.53,19457.0,151.8958,151.8958,151.4768,151.5353,19457.0
2023-12-21 11:00:00,155.49,155.72,155.34,155.57,39606.0,151.4963,151.7204,151.3501,151.5742,39606.0
2023-12-21 11:30:00,155.57,155.61,155.02,155.02,28677.0,151.5742,151.6132,151.0384,151.0384,28677.0
2023-12-21 12:00:00,155.05,155.27,154.9,155.17,19948.0,151.0676,151.2819,150.9214,151.1845,19948.0
2023-12-21 12:30:00,155.18,155.44,155.07,155.3,48438.0,151.1942,151.4476,151.0871,151.3112,48438.0
2023-12-21 13:00:00,155.27,155.51,155.12,155.5,30628.0,151.2819,151.5158,151.1358,151.506,30628.0
2023-12-21 13:30:00,155.5,155.6,155.2,155.4,28859.0,151.506,151.6035,151.2137,151.4086,28859.0
2023-12-21 14:00:00,155.37,155.92,155.28,155.88,69632.0,151.3794,151.9152,151.2917,151.8763,69632.0
2023-12-21 14:30:00,155.88,156.0,155.44,155.51,34176.0,151.8763,151.9932,151.4476,151.5158,34176.0
2023-12-21 15:00:00,155.5,156.15,155.45,156.12,36886.0,151.506,152.1393,151.4573,152.1101,36886.0
2023-12-21 15:30:00,156.14,156.56,156.06,156.47,122323.0,152.1296,152.5388,152.0516,152.4511,122323.0
2023-12-22 09:30:00,156.92,158.19,156.35,157.57,34786.0,152.8896,154.1269,152.3342,153.5229,34786.0
2023-12-22 10:00:00,157.4,157.58,157.03,157.56,33100.0,153.3572,153.5326,152.9967,153.5131,33100.0
2023-12-22 10:30:00,157.53,158.02,157.51,157.94,44639.0,153.4839,153.9613,153.4644,153.8834,44639.0
2023-12-22 11:00:00,157.88,158.12,157.65,158.06,22539.0,153.8249,154.0587,153.6008,154.0003,22539.0
2023-12-22 11:30:00,158.04,158.07,157.22,157.34,17161.0,153.9808,154.01,153.1819,153.2988,17161.0
2023-12-22 12:00:00,157.28,157.32,157.08,157.09,16783.0,153.2403,153.2793,153.0454,153.0552,16783.0
2023-12-22 12:30:00,157.15,157.29,156.98,157.29,11906.0,153.1136,153.2501,152.948,153.2501,11906.0
2023-12-22 13:00:00,157.26,157.42,157.15,157.23,16628.0,153.2208,153.3767,153.1136,153.1916,16628.0
2023-12-22 13:30:00,157.21,157.42,157.1,157.35,17236.0,153.1721,153.3767,153.0649,153.3085,17236.0
2023-12-22 14:00:00,157.36,157.58,157.12,157.22,18966.0,153.3183,153.5326,153.0844,153.1819,18966.0
2023-12-22 14:30:00,157.2,157.71,157.2,157.5,26821.0,153.1624,153.6593,153.1624,153.4547,26821.0
2023-12-22 15:00:00,157.54,157.82,157.52,157.69,28441.0,153.4936,153.7664,153.4741,153.6398,28441.0
2023-12-22 15:30:00,157.68,157.98,157.61,157.74,124874.0,153.63,153.9223,153.5618,153.6885,124874.0
2023-12-26 09:30:00,157.77,157.9,156.73,156.97,28158.0,153.7177,153.8444,152.7044,152.9383,28158.0
2023-12-26 10:00:00,156.97,157.44,156.88,157.39,25088.0,152.9383,153.3962,152.8506,153.3475,25088.0
2023-12-26 10:30:00,157.43,157.74,157.38,157.62,31531.0,153.3865,153.6885,153.3377,153.5716,31531.0
2023-12-26 11:00:00,157.61,157.82,157.44,157.44,33784.0,153.5618,153.7664,153.3962,153.3962,33784.0
2023-12-26 11:30:00,157.45,157.66,157.43,157.53,12000.0,153.4059,153.6105,153.3865,153.4839,12000.0
2023-12-26 12:00:00,157.54,157.57,157.37,157.43,13853.0,153.4936,153.5229,153.328,153.3865,13853.0
2023-12-26 12:30:00,157.42,157.7,157.34,157.63,11312.0,153.3767,153.6495,153.2988,153.5813,11312.0
2023-12-26 13:00:00,157.64,157.81,157.5,157.57,13419.0,153.5911,153.7567,153.4547,153.5229,13419.0
2023-12-26 13:30:00,157.55,157.71,157.49,157.63,20175.0,153.5034,153.6593,153.4449,153.5813,20175.0
2023-12-26 14:00:00,157.61,157.67,157.46,157.53,25465.0,153.5618,153.6203,153.4157,153.4839,25465.0
2023-12-26 14:30:00,157.52,157.71,157.45,157.59,23879.0,153.4741,153.6593,153.4059,153.5423,23879.0
2023-12-26 15:00:00,157.57,157.76,157.44,157.59,17531.0,153.5229,153.708,153.3962,153.5423,17531.0
2023-12-26 15:30:00,157.57,157.65,157.23,157.38,77563.0,153.5229,153.6008,153.1916,153.3377,77563.0
2023-12-27 09:30:00,156.78,157.42,156.06,157.3,33234.0,152.7532,153.3767,152.0516,153.2598,33234.0
2023-12-27 10:00:00,157.3,157.82,156.95,157.75,30590.0,153.2598,153.7664,152.9188,153.6982,30590.0
2023-12-27 10:30:00,157.77,157.95,157.6,157.72,37734.0,153.7177,153.8931,153.5521,153.669,37734.0
2023-12-27 11:00:00,157.77,157.77,157.25,157.34,19584.0,153.7177,153.7177,153.2111,153.2988,19584.0
2023-12-27 11:30:00,157.31,157.6,157.1,157.32,24260.0,153.2695,153.5521,153.0649,153.2793,24260.0
2023-12-27 12:00:00,157.3,157.3,157.0,157.23,48657.0,153.2598,153.2598,152.9675,153.1916,48657.0
2023-12-27 12:30:00,157.2,157.37,157.01,157.01,50100.0,153.1624,153.328,152.9772,152.9772,50100.0
2023-12-27 13:00:00,157.0,157.31,156.98,157.15,69579.0,152.9675,153.2695,152.948,153.1136,69579.0
2023-12-27 13:30:00,157.12,157.7,157.12,157.61,34892.0,153.0844,153.6495,153.0844,153.5618,34892.0
2023-12-27 14:00:00,157.6,157.6,157.14,157.54,36419.0,153.5521,153.5521,153.1039,153.4936,36419.0
2023-12-27 14:30:00,157.55,157.55,157.35,157.47,28930.0,153.5034,153.5034,153.3085,153.4254,28930.0
2023-12-27 15:00:00,157.46,157.71,157.3,157.34,54807.0,153.4157,153.6593,153.2598,153.2988,54807.0
2023-12-27 15:30:00,157.33,157.7,157.05,157.7,148658.0,153.289,153.6495,153.0162,153.6495,148658.0
2023-12-28 09:30:00,158.0,159.17,157.61,158.42,74395.0,153.9418,155.0818,153.5618,154.351,74395.0
2023-12-28 10:00:00,158.53,158.84,158.36,158.49,30592.0,154.4582,154.7602,154.2926,154.4192,30592.0
2023-12-28 10:30:00,158.5,158.8,158.43,158.76,46686.0,154.429,154.7213,154.3608,154.6823,46686.0
2023-12-28 11:00:00,158.75,159.18,158.75,158.96,40593.0,154.6726,155.0915,154.6726,154.8772,40593.0
2023-12-28 11:30:00,158.94,159.02,158.63,158.64,24157.0,154.8577,154.9356,154.5556,154.5654,24157.0
2023-12-28 12:00:00,158.64,158.83,158.59,158.73,26055.0,154.5654,154.7505,154.5167,154.6531,26055.0
2023-12-28 12:30:00,158.72,158.98,158.66,158.79,27297.0,154.6433,154.8966,154.5849,154.7115,27297.0
2023-12-28 13:00:00,158.78,158.97,158.68,158.72,15550.0,154.7018,154.8869,154.6044,154.6433,15550.0
2023-12-28 13:30:00,158.76,158.92,158.65,158.72,19563.0,154.6823,154.8382,154.5751,154.6433,19563.0
2023-12-28 14:00:00,158.74,159.03,158.67,158.93,24137.0,154.6628,154.9454,154.5946,154.8479,24137.0
2023-12-28 14:30:00,158.93,159.02,158.77,158.88,25153.0,154.8479,154.9356,154.692,154.7992,25153.0
2023-12-28 15:00:00,158.91,159.13,158.86,158.91,23329.0,154.8284,155.0428,154.7797,154.8284,23329.0
2023-12-28 15:30:00,158.93,158.94,158.27,158.37,184220.0,154.8479,154.8577,154.2049,154.3023,184220.0
2023-12-29 09:30:00,158.47,158.89,158.1,158.67,41480.0,154.3997,154.809,154.0392,154.5946,41480.0
2023-12-29 10:00:00,158.65,159.38,158.63,159.31,30704.0,154.5751,155.2864,154.5556,155.2182,30704.0
2023-12-29 10:30:00,159.36,159.51,159.12,159.34,31138.0,155.2669,155.413,155.033,155.2474,31138.0
2023-12-29 11:00:00,159.34,159.46,158.98,158.99,23819.0,155.2474,155.3643,154.8966,154.9064,23819.0
2023-12-29 11:30:00,158.93,159.03,158.54,158.57,21024.0,154.8479,154.9454,154.4679,154.4972,21024.0
2023-12-29 12:00:00,158.59,158.59,158.31,158.47,16850.0,154.5167,154.5167,154.2439,154.3997,16850.0
2023-12-29 12:30:00,158.47,158.72,158.41,158.7,18217.0,154.3997,154.6433,154.3413,154.6238,18217.0
2023-12-29 13:00:00,158.69,158.99,158.68,158.95,35508.0,154.6141,154.9064,154.6044,154.8674,35508.0
2023-12-29 13:30:00,158.95,159.11,158.88,158.95,35381.0,154.8674,155.0233,154.7992,154.8674,35381.0
2023-12-29 14:00:00,158.96,159.19,158.96,159.15,23656.0,154.8772,155.1013,154.8772,155.0623,23656.0
2023-12-29 14:30:00,159.18,159.52,159.17,159.46,25759.0,155.0915,155.4228,155.0818,155.3643,25759.0
2023-12-29 15:00:00,159.45,159.71,159.45,159.6,35718.0,155.3546,155.6079,155.3546,155.5007,35718.0
2023-12-29 15:30:00,159.6,159.82,159.21,159.33,276140.0,155.5007,155.7151,155.1207,155.2377,276140.0
2024-01-02 09:30:00,159.8,161.56,159.34,161.42,109562.0,155.6956,157.4104,155.2474,157.274,109562.0
2024-01-02 10:00:00,161.44,161.44,159.89,160.2,67150.0,157.2935,157.2935,155.7833,156.0853,67150.0
2024-01-02 10:30:00,160.29,160.83,160.21,160.81,62303.0,156.173,156.6991,156.0951,156.6796,62303.0
2024-01-02 11:00:00,160.8,160.8,160.3,160.53,52032.0,156.6699,156.6699,156.1827,156.4068,52032.0
2024-01-02 11:30:00,160.56,160.92,160.29,160.72,61538.0,156.4361,156.7868,156.173,156.592,61538.0
2024-01-02 12:00:00,160.76,161.02,160.66,160.77,61457.0,156.6309,156.8842,156.5335,156.6407,61457.0
2024-01-02 12:30:00,160.78,161.07,160.44,160.63,44451.0,156.6504,156.933,156.3191,156.5043,44451.0
2024-01-02 13:00:00,160.63,160.82,160.46,160.7,45960.0,156.5043,156.6894,156.3386,156.5725,45960.0
2024-01-02 13:30:00,160.7,160.81,160.56,160.81,43778.0,156.5725,156.6796,156.4361,156.6796,43778.0
2024-01-02 14:00:00,160.82,161.13,160.75,161.06,75457.0,156.6894,156.9914,156.6212,156.9232,75457.0
2024-01-02 14:30:00,161.03,161.16,160.9,161.07,53347.0,156.894,157.0207,156.7673,156.933,53347.0
2024-01-02 15:00:00,161.04,161.55,161.04,161.48,74116.0,156.9037,157.4006,156.9037,157.3324,74116.0
2024-01-02 15:30:00,161.47,161.7,161.17,161.7,244426.0,157.3227,157.5468,157.0304,157.5468,244426.0
2024-01-03 09:30:00,162.26,164.79,162.11,164.73,150661.0,158.0924,160.5574,157.9463,160.499,150661.0
2024-01-03 10:00:00,164.47,164.68,163.81,164.63,83652.0,160.2456,160.4502,159.6026,160.4015,83652.0
2024-01-03 10:30:00,164.63,165.31,164.45,164.77,157015.0,160.4015,161.0641,160.2261,160.5379,157015.0
2024-01-03 11:00:00,164.78,164.87,163.75,163.9,105401.0,160.5477,160.6354,159.5441,159.6903,105401.0
2024-01-03 11:30:00,163.96,164.74,163.78,164.03,77306.0,159.7487,160.5087,159.5734,159.8169,77306.0
2024-01-03 12:00:00,164.02,164.65,164.02,164.62,71375.0,159.8072,160.421,159.8072,160.3918,71375.0
2024-01-03 12:30:00,164.6,164.63,164.29,164.39,54825.0,160.3723,160.4015,160.0703,160.1677,54825.0
2024-01-03 13:00:00,164.32,164.55,164.27,164.39,66484.0,160.0995,160.3236,160.0508,160.1677,66484.0
2024-01-03 13:30:00,164.41,164.48,163.53,163.58,59813.0,160.1872,160.2554,159.3298,159.3785,59813.0
2024-01-03 14:00:00,163.48,163.88,163.28,163.79,38435.0,159.2811,159.6708,159.0862,159.5831,38435.0
2024-01-03 14:30:00,163.78,163.81,163.38,163.58,47695.0,159.5734,159.6026,159.1836,159.3785,47695.0
2024-01-03 15:00:00,163.51,164.1,163.44,164.07,78803.0,159.3103,159.8851,159.2421,159.8559,78803.0
2024-01-03 15:30:00,164.07,164.07,163.13,163.16,215495.0,159.8559,159.8559,158.9401,158.9693,215495.0
2024-01-04 09:30:00,164.68,166.28,164.68,165.72,80564.0,160.4502,162.0091,160.4502,161.4635,80564.0
2024-01-04 10:00:00,165.72,166.0,164.88,164.99,80763.0,161.4635,161.7363,160.6451,160.7523,80763.0
2024-01-04 10:30:00,164.94,165.11,163.74,164.04,65869.0,160.7036,160.8692,159.5344,159.8267,65869.0
2024-01-04 11:00:00,164.05,164.81,163.95,164.61,36882.0,159.8364,160.5769,159.739,160.382,36882.0
2024-01-04 11:30:00,164.57,164.89,164.32,164.43,48822.0,160.3431,160.6548,160.0995,160.2067,48822.0
2024-01-04 12:00:00,164.49,164.77,164.4,164.76,28069.0,160.2651,160.5379,160.1774,160.5282,28069.0
2024-01-04 12:30:00,164.76,164.86,164.62,164.79,20656.0,160.5282,160.6256,160.3918,160.5574,20656.0
2024-01-04 13:00:00,164.83,164.9,164.67,164.89,25444.0,160.5964,160.6646,160.4405,160.6548,25444.0
2024-01-04 13:30:00,164.9,164.93,164.66,164.73,30773.0,160.6646,160.6938,160.4308,160.499,30773.0
2024-01-04 14:00:00,164.76,164.97,164.44,164.47,57833.0,160.5282,160.7328,160.2164,160.2456,57833.0
2024-01-04 14:30:00,164.43,164.44,163.68,163.95,85005.0,160.2067,160.2164,159.4759,159.739,85005.0
2024-01-04 15:00:00,163.98,163.98,163.24,163.32,35218.0,159.7682,159.7682,159.0472,159.1252,35218.0
2024-01-04 15:30:00,163.28,163.52,162.95,162.96,234999.0,159.0862,159.32,158.7647,158.7744,234999.0
2024-01-05 09:30:00,164.31,164.57,162.6,163.09,61760.0,160.0897,160.3431,158.4237,158.9011,61760.0
2024-01-05 10:00:00,163.09,163.38,162.76,162.76,52358.0,158.9011,159.1836,158.5796,158.5796,52358.0
2024-01-05 10:30:00,162.72,162.94,162.33,162.33,73953.0,158.5406,158.7549,158.1606,158.1606,73953.0
2024-01-05 11:00:00,162.34,162.55,161.93,162.42,57347.0,158.1703,158.375,157.7709,158.2483,57347.0
2024-01-05 11:30:00,162.38,162.48,161.61,161.61,49480.0,158.2093,158.3067,157.4591,157.4591,49480.0
2024-01-05 12:00:00,161.68,161.92,161.56,161.72,30401.0,157.5273,157.7611,157.4104,157.5663,30401.0
2024-01-05 12:30:00,161.72,162.3,161.71,162.09,65138.0,157.5663,158.1314,157.5565,157.9268,65138.0
2024-01-05 13:00:00,162.12,162.29,161.92,162.28,28410.0,157.956,158.1216,157.7611,158.1119,28410.0
2024-01-05 13:30:00,162.29,162.78,162.29,162.7,54756.0,158.1216,158.599,158.1216,158.5211,54756.0
2024-01-05 14:00:00,162.7,162.93,162.25,162.31,37929.0,158.5211,158.7452,158.0827,158.1411,37929.0
2024-01-05 14:30:00,162.32,162.67,162.23,162.55,47686.0,158.1509,158.4919,158.0632,158.375,47686.0
2024-01-05 15:00:00,162.57,162.65,162.37,162.63,22581.0,158.3944,158.4724,158.1996,158.4529,22581.0
2024-01-05 15:30:00,162.56,163.02,162.27,162.71,133677.0,158.3847,158.8329,158.1021,158.5308,133677.0
2024-01-08 09:30:00,163.44,163.71,162.35,162.61,94916.0,159.2421,159.5052,158.1801,158.4334,94916.0
2024-01-08 10:00:00,162.67,163.27,162.54,163.25,42494.0,158.4919,159.0765,158.3652,159.057,42494.0
2024-01-08 10:30:00,163.18,163.39,162.91,163.15,47722.0,158.9888,159.1934,158.7257,158.9595,47722.0
2024-01-08 11:00:00,163.17,163.52,163.02,163.34,39471.0,158.979,159.32,158.8329,159.1447,39471.0
2024-01-08 11:30:00,163.32,163.33,163.05,163.21,32977.0,159.1252,159.1349,158.8621,159.018,32977.0
2024-01-08 12:00:00,163.23,163.25,162.94,162.99,29723.0,159.0375,159.057,158.7549,158.8036,29723.0
2024-01-08 12:30:00,162.99,163.2,162.95,163.08,22644.0,158.8036,159.0083,158.7647,158.8913,22644.0
2024-01-08 13:00:00,163.07,163.3,162.98,163.21,37773.0,158.8816,159.1057,158.7939,159.018,37773.0
2024-01-08 13:30:00,163.21,163.55,163.15,163.5,38561.0,159.018,159.3493,158.9595,159.3006,38561.0
2024-01-08 14:00:00,163.59,164.12,163.55,164.05,57207.0,159.3882,159.9046,159.3493,159.8364,57207.0
2024-01-08 14:30:00,164.06,164.38,164.01,164.28,56210.0,159.8462,160.1579,159.7975,160.0605,56210.0
2024-01-08 15:00:00,164.25,164.63,164.22,164.47,76741.0,160.0313,160.4015,160.0021,160.2456,76741.0
2024-01-08 15:30:00,164.51,165.51,164.42,165.37,278041.0,160.2846,161.2589,160.1969,161.1225,278041.0
2024-01-09 09:30:00,165.95,166.26,164.77,165.13,51979.0,161.6876,161.9897,160.5379,160.8887,51979.0
2024-01-09 10:00:00,165.18,165.36,164.24,164.67,33440.0,160.9374,161.1128,160.0215,160.4405,33440.0
2024-01-09 10:30:00,164.58,164.66,164.16,164.66,40429.0,160.3528,160.4308,159.9436,160.4308,40429.0
2024-01-09 11:00:00,164.64,165.58,164.57,165.37,43145.0,160.4113,161.3271,160.3431,161.1225,43145.0
2024-01-09 11:30:00,165.33,165.74,165.22,165.31,35860.0,161.0835,161.483,160.9764,161.0641,35860.0
2024-01-09 12:00:00,165.3,165.72,165.18,165.62,17328.0,161.0543,161.4635,160.9374,161.3661,17328.0
2024-01-09 12:30:00,165.56,165.63,165.43,165.46,19363.0,161.3076,161.3758,161.181,161.2102,19363.0
2024-01-09 13:00:00,165.52,165.58,165.2,165.24,24265.0,161.2687,161.3271,160.9569,160.9959,24265.0
2024-01-09 13:30:00,165.23,165.72,165.02,165.63,18750.0,160.9861,161.4635,160.7815,161.3758,18750.0
2024-01-09 14:00:00,165.7,166.11,165.69,166.03,19822.0,161.444,161.8435,161.4343,161.7656,19822.0
2024-01-09 14:30:00,166.05,166.35,165.92,166.09,48025.0,161.7851,162.0773,161.6584,161.824,48025.0
2024-01-09 15:00:00,166.1,166.51,165.85,166.29,50216.0,161.8338,162.2332,161.5902,162.0189,50216.0
2024-01-09 15:30:00,166.3,166.83,166.19,166.67,208880.0,162.0286,162.545,161.9215,162.3891,208880.0
2024-01-10 09:30:00,166.08,168.22,166.08,166.56,141658.0,161.8143,163.8993,161.8143,162.282,141658.0
2024-01-10 10:00:00,166.53,166.73,165.86,166.12,72554.0,162.2527,162.4476,161.5999,161.8533,72554.0
2024-01-10 10:30:00,166.18,166.27,165.45,165.79,50373.0,161.9117,161.9994,161.2005,161.5317,50373.0
2024-01-10 11:00:00,165.8,165.8,165.26,165.36,55128.0,161.5415,161.5415,161.0153,161.1128,55128.0
2024-01-10 11:30:00,165.35,165.46,164.93,164.98,55183.0,161.103,161.2102,160.6938,160.7425,55183.0
2024-01-10 12:00:00,164.93,164.95,164.37,164.47,32330.0,160.6938,160.7133,160.1482,160.2456,32330.0
2024-01-10 12:30:00,164.52,164.7,164.17,164.2,36489.0,160.2944,160.4697,159.9533,159.9826,36489.0
2024-01-10 13:00:00,164.22,164.75,164.21,164.51,62503.0,160.0021,160.5184,159.9923,160.2846,62503.0
2024-01-10 13:30:00,164.5,164.76,164.29,164.42,31361.0,160.2749,160.5282,160.0703,160.1969,31361.0
2024-01-10 14:00:00,164.37,164.78,164.29,164.78,23165.0,160.1482,160.5477,160.0703,160.5477,23165.0
2024-01-10 14:30:00,164.81,165.16,164.81,164.87,57636.0,160.5769,160.9179,160.5769,160.6354,57636.0
2024-01-10 15:00:00,164.9,165.06,164.61,164.77,47117.0,160.6646,160.8205,160.382,160.5379,47117.0
2024-01-10 15:30:00,164.74,165.62,164.74,165.49,146224.0,160.5087,161.3661,160.5087,161.2394,146224.0
2024-01-11 09:30:00,166.0,166.66,164.98,165.42,69253.0,161.7363,162.3794,160.7425,161.1712,69253.0
2024-01-11 10:00:00,165.68,166.16,165.61,165.81,64632.0,161.4246,161.8922,161.3564,161.5512,64632.0
2024-01-11 10:30:00,165.8,165.8,165.36,165.36,39454.0,161.5415,161.5415,161.1128,161.1128,39454.0
2024-01-11 11:00:00,165.41,165.5,165.09,165.42,17383.0,161.1615,161.2492,160.8497,161.1712,17383.0
2024-01-11 11:30:00,165.39,165.58,165.17,165.39,33341.0,161.142,161.3271,160.9277,161.142,33341.0
2024-01-11 12:00:00,165.37,165.67,165.28,165.61,27874.0,161.1225,161.4148,161.0348,161.3564,27874.0
2024-01-11 12:30:00,165.62,165.9,165.6,165.75,24033.0,161.3661,161.6389,161.3466,161.4928,24033.0
2024-01-11 13:00:00,165.72,166.08,165.72,166.08,41424.0,161.4635,161.8143,161.4635,161.8143,41424.0
2024-01-11 13:30:00,166.08,166.77,166.05,166.77,42255.0,161.8143,162.4866,161.7851,162.4866,42255.0
2024-01-11 14:00:00,166.81,167.02,166.62,166.97,36941.0,162.5255,162.7301,162.3404,162.6814,36941.0
2024-01-11 14:30:00,167.01,167.59,166.94,167.58,61554.0,162.7204,163.2855,162.6522,163.2758,61554.0
2024-01-11 15:00:00,167.6,167.91,167.48,167.65,71714.0,163.2952,163.5973,163.1783,163.344,71714.0
2024-01-11 15:30:00,167.66,168.29,167.53,168.01,222053.0,163.3537,163.9675,163.227,163.6947,222053.0
2024-01-12 09:30:00,169.38,169.96,167.7,168.37,97479.0,165.0295,165.5946,163.3927,164.0455,97479.0
2024-01-12 10:00:00,168.43,169.07,168.21,168.69,58086.0,164.1039,164.7275,163.8896,164.3572,58086.0
2024-01-12 10:30:00,168.76,169.03,168.42,168.58,80163.0,164.4254,164.6885,164.0942,164.2501,80163.0
2024-01-12 11:00:00,168.58,168.95,168.2,168.37,77941.0,164.2501,164.6106,163.8798,164.0455,77941.0
2024-01-12 11:30:00,168.39,168.5,167.97,168.25,43324.0,164.065,164.1721,163.6557,163.9285,43324.0
2024-01-12 12:00:00,168.24,168.45,168.12,168.29,23234.0,163.9188,164.1234,163.8019,163.9675,23234.0
2024-01-12 12:30:00,168.31,168.35,168.01,168.22,24588.0,163.987,164.026,163.6947,163.8993,24588.0
2024-01-12 13:00:00,168.27,168.58,168.14,168.53,34443.0,163.948,164.2501,163.8214,164.2014,34443.0
2024-01-12 13:30:00,168.54,168.84,168.51,168.83,40711.0,164.2111,164.5034,164.1819,164.4937,40711.0
2024-01-12 14:00:00,168.88,168.95,168.69,168.85,42767.0,164.5424,164.6106,164.3572,164.5131,42767.0
2024-01-12 14:30:00,168.81,168.85,168.64,168.67,26589.0,164.4742,164.5131,164.3085,164.3378,26589.0
2024-01-12 15:00:00,168.67,168.88,168.54,168.57,40010.0,164.3378,164.5424,164.2111,164.2403,40010.0
2024-01-12 15:30:00,168.57,169.02,168.48,168.94,165772.0,164.2403,164.6788,164.1526,164.6008,165772.0
2024-01-16 09:30:00,169.84,169.84,168.18,169.22,100403.0,165.4777,165.4777,163.8603,164.8736,100403.0
2024-01-16 10:00:00,169.22,169.5,168.74,168.87,112697.0,164.8736,165.1464,164.406,164.5326,112697.0
2024-01-16 10:30:00,169.0,169.0,168.02,168.18,44325.0,164.6593,164.6593,163.7045,163.8603,44325.0
2024-01-16 11:00:00,168.22,168.73,168.09,168.36,61733.0,163.8993,164.3962,163.7727,164.0357,61733.0
2024-01-16 11:30:00,168.34,168.72,168.26,168.52,37710.0,164.0162,164.3865,163.9383,164.1916,37710.0
2024-01-16 12:00:00,168.52,168.57,168.28,168.54,47396.0,164.1916,164.2403,163.9578,164.2111,47396.0
2024-01-16 12:30:00,168.5,168.96,168.34,168.69,36935.0,164.1721,164.6203,164.0162,164.3572,36935.0
2024-01-16 13:00:00,168.67,169.01,168.53,168.97,53040.0,164.3378,164.669,164.2014,164.6301,53040.0
2024-01-16 13:30:00,168.96,169.05,168.71,168.9,37402.0,164.6203,164.708,164.3767,164.5619,37402.0
2024-01-16 14:00:00,168.9,168.91,168.17,168.25,55506.0,164.5619,164.5716,163.8506,163.9285,55506.0
2024-01-16 14:30:00,168.19,168.5,168.05,168.47,35843.0,163.8701,164.1721,163.7337,164.1429,35843.0
2024-01-16 15:00:00,168.48,168.5,168.19,168.29,49198.0,164.1526,164.1721,163.8701,163.9675,49198.0
2024-01-16 15:30:00,168.33,168.61,168.25,168.58,171229.0,164.0065,164.2793,163.9285,164.2501,171229.0
2024-01-17 09:30:00,169.24,171.71,168.89,171.61,282229.0,164.8931,167.2997,164.5521,167.2022,282229.0
2024-01-17 10:00:00,171.54,171.71,170.73,171.08,171395.0,167.134,167.2997,166.3448,166.6859,171395.0
2024-01-17 10:30:00,171.09,171.45,170.74,170.75,178858.0,166.6956,167.0464,166.3546,166.3643,178858.0
2024-01-17 11:00:00,170.78,170.98,170.41,170.86,85031.0,166.3936,166.5884,166.0331,166.4715,85031.0
2024-01-17 11:30:00,170.89,171.06,170.48,170.55,76918.0,166.5007,166.6664,166.1013,166.1695,76918.0
2024-01-17 12:00:00,170.56,170.93,170.48,170.93,40637.0,166.1792,166.5397,166.1013,166.5397,40637.0
2024-01-17 12:30:00,170.91,170.97,170.7,170.7,22022.0,166.5202,166.5787,166.3156,166.3156,22022.0
2024-01-17 13:00:00,170.73,170.84,170.43,170.46,61250.0,166.3448,166.452,166.0526,166.0818,61250.0
2024-01-17 13:30:00,170.46,170.57,170.08,170.41,78575.0,166.0818,166.189,165.7115,166.0331,78575.0
2024-01-17 14:00:00,170.43,170.52,170.31,170.52,55077.0,166.0526,166.1402,165.9356,166.1402,55077.0
2024-01-17 14:30:00,170.51,170.51,170.23,170.35,33162.0,166.1305,166.1305,165.8577,165.9746,33162.0
2024-01-17 15:00:00,170.4,170.42,169.57,169.72,72632.0,166.0233,166.0428,165.2146,165.3608,72632.0
2024-01-17 15:30:00,169.74,170.15,169.63,169.89,255562.0,165.3803,165.7797,165.2731,165.5264,255562.0
2024-01-18 09:30:00,167.47,168.72,166.92,167.92,134802.0,163.9849,165.2088,163.4463,164.4255,134802.0
2024-01-18 10:00:00,167.83,168.18,167.17,168.06,108384.0,164.3374,164.6801,163.6911,164.5626,108384.0
2024-01-18 10:30:00,168.04,168.82,167.97,168.75,54991.0,164.543,165.3068,164.4745,165.2382,54991.0
2024-01-18 11:00:00,168.74,168.93,168.51,168.67,271953.0,165.2284,165.4145,165.0032,165.1599,271953.0
2024-01-18 11:30:00,168.71,169.01,168.43,168.44,76381.0,165.1991,165.4928,164.9249,164.9347,76381.0
2024-01-18 12:00:00,168.44,168.57,168.25,168.44,55588.0,164.9347,165.062,164.7486,164.9347,55588.0
2024-01-18 12:30:00,168.44,169.05,168.33,169.01,42678.0,164.9347,165.532,164.827,165.4928,42678.0
2024-01-18 13:00:00,169.0,169.48,168.94,169.19,75918.0,165.483,165.953,165.4243,165.6691,75918.0
2024-01-18 13:30:00,169.2,169.57,168.93,169.45,34516.0,165.6789,166.0412,165.4145,165.9237,34516.0
2024-01-18 14:00:00,169.45,169.87,169.39,169.8,74786.0,165.9237,166.3349,165.8649,166.2664,74786.0
2024-01-18 14:30:00,169.8,169.91,169.64,169.83,92332.0,166.2664,166.3741,166.1097,166.2957,92332.0
2024-01-18 15:00:00,169.84,170.17,169.75,170.05,115594.0,166.3055,166.6287,166.2174,166.5112,115594.0
2024-01-18 15:30:00,170.03,170.27,169.89,169.91,255582.0,166.4916,166.7266,166.3545,166.3741,255582.0
2024-01-19 09:30:00,171.0,172.37,170.14,172.2,347794.0,167.4414,168.7829,166.5993,168.6164,347794.0
2024-01-19 10:00:00,172.14,172.51,171.37,171.52,165861.0,168.5577,168.92,167.8037,167.9506,165861.0
2024-01-19 10:30:00,171.57,171.91,171.22,171.89,75958.0,167.9995,168.3325,167.6568,168.3129,75958.0
2024-01-19 11:00:00,171.96,172.13,171.65,171.67,72058.0,168.3814,168.5479,168.0779,168.0975,72058.0
2024-01-19 11:30:00,171.65,172.06,171.53,171.61,69693.0,168.0779,168.4793,167.9604,168.0387,69693.0
2024-01-19 12:00:00,171.58,171.77,171.28,171.73,38414.0,168.0093,168.1954,167.7156,168.1562,38414.0
2024-01-19 12:30:00,171.75,172.02,171.7,171.95,43295.0,168.1758,168.4402,168.1268,168.3716,43295.0
2024-01-19 13:00:00,171.95,172.06,171.8,171.87,68405.0,168.3716,168.4793,168.2247,168.2933,68405.0
2024-01-19 13:30:00,171.88,171.88,171.59,171.72,38455.0,168.3031,168.3031,168.0191,168.1464,38455.0
2024-01-19 14:00:00,171.72,171.74,171.36,171.39,44009.0,168.1464,168.166,167.7939,167.8233,44009.0
2024-01-19 14:30:00,171.4,171.4,171.02,171.11,44297.0,167.8331,167.8331,167.461,167.5491,44297.0
2024-01-19 15:00:00,171.11,171.11,170.38,170.51,101823.0,167.5491,167.5491,166.8343,166.9616,101823.0
2024-01-19 15:30:00,170.51,170.58,170.08,170.13,322997.0,166.9616,167.0301,166.5405,166.5895,322997.0
2024-01-22 09:30:00,170.72,171.95,170.52,171.17,144518.0,167.1672,168.3716,166.9714,167.6079,144518.0
2024-01-22 10:00:00,171.12,171.6,170.54,171.6,172464.0,167.5589,168.0289,166.991,168.0289,172464.0
2024-01-22 10:30:00,171.59,171.97,171.35,171.54,151662.0,168.0191,168.3912,167.7841,167.9702,151662.0
2024-01-22 11:00:00,171.61,171.97,171.42,171.84,97790.0,168.0387,168.3912,167.8527,168.2639,97790.0
2024-01-22 11:30:00,171.86,171.97,171.52,171.66,66182.0,168.2835,168.3912,167.9506,168.0877,66182.0
2024-01-22 12:00:00,171.66,171.88,171.15,171.19,35609.0,168.0877,168.3031,167.5883,167.6274,35609.0
2024-01-22 12:30:00,171.19,171.58,171.19,171.57,35878.0,167.6274,168.0093,167.6274,167.9995,35878.0
2024-01-22 13:00:00,171.58,171.65,171.32,171.35,36745.0,168.0093,168.0779,167.7547,167.7841,36745.0
2024-01-22 13:30:00,171.36,171.49,171.08,171.25,47218.0,167.7939,167.9212,167.5197,167.6862,47218.0
2024-01-22 14:00:00,171.27,171.35,170.96,171.22,78547.0,167.7058,167.7841,167.4022,167.6568,78547.0
2024-01-22 14:30:00,171.18,171.18,170.94,171.1,47883.0,167.6176,167.6176,167.3826,167.5393,47883.0
2024-01-22 15:00:00,171.14,171.16,170.93,170.95,53228.0,167.5785,167.5981,167.3729,167.3924,53228.0
2024-01-22 15:30:00,170.98,171.02,170.21,170.26,455299.0,167.4218,167.461,166.6678,166.7168,455299.0
2024-01-23 09:30:00,169.68,171.74,169.56,171.36,106614.0,166.1489,168.166,166.0314,167.7939,106614.0
2024-01-23 10:00:00,171.3,171.45,170.26,171.45,117456.0,167.7352,167.882,166.7168,167.882,117456.0
2024-01-23 10:30:00,171.42,172.04,171.3,171.45,108943.0,167.8527,168.4598,167.7352,167.882,108943.0
2024-01-23 11:00:00,171.48,171.55,171.1,171.33,63315.0,167.9114,167.9799,167.5393,167.7645,63315.0
2024-01-23 11:30:00,171.25,171.33,170.86,170.98,43633.0,167.6862,167.7645,167.3043,167.4218,43633.0
2024-01-23 12:00:00,170.99,171.11,170.47,170.72,52205.0,167.4316,167.5491,166.9224,167.1672,52205.0
2024-01-23 12:30:00,170.72,170.83,170.51,170.67,57043.0,167.1672,167.2749,166.9616,167.1183,57043.0
2024-01-23 13:00:00,170.73,170.74,170.1,170.22,47760.0,167.177,167.1868,166.5601,166.6776,47760.0
2024-01-23 13:30:00,170.22,170.63,170.17,170.44,67009.0,166.6776,167.0791,166.6287,166.893,67009.0
2024-01-23 14:00:00,170.46,170.55,170.25,170.3,80616.0,166.9126,167.0008,166.707,166.756,80616.0
2024-01-23 14:30:00,170.3,170.69,170.27,170.63,129547.0,166.756,167.1378,166.7266,167.0791,129547.0
2024-01-23 15:00:00,170.63,170.69,170.18,170.24,77886.0,167.0791,167.1378,166.6385,166.6972,77886.0
2024-01-23 15:30:00,170.23,170.34,169.85,170.32,322782.0,166.6874,166.7951,166.3153,166.7755,322782.0
2024-01-24 09:30:00,181.6,182.35,176.51,179.31,311976.0,177.8208,178.5552,172.8367,175.5785,311976.0
2024-01-24 10:00:00,179.31,180.07,178.17,179.42,356000.0,175.5785,176.3226,174.4622,175.6862,356000.0
2024-01-24 10:30:00,179.38,179.84,178.11,178.68,275778.0,175.647,176.0974,174.4034,174.9616,275778.0
2024-01-24 11:00:00,178.6,179.34,178.45,178.83,144228.0,174.8832,175.6078,174.7364,175.1084,144228.0
2024-01-24 11:30:00,178.86,179.21,178.73,179.08,118764.0,175.1378,175.4805,175.0105,175.3532,118764.0
2024-01-24 12:00:00,179.08,180.0,178.96,179.69,181903.0,175.3532,176.2541,175.2357,175.9506,181903.0
2024-01-24 12:30:00,179.73,179.78,179.1,179.21,120481.0,175.9897,176.0387,175.3728,175.4805,120481.0
2024-01-24 13:00:00,179.18,179.45,178.87,179.07,160951.0,175.4512,175.7155,175.1476,175.3435,160951.0
2024-01-24 13:30:00,179.05,179.12,178.77,178.78,77230.0,175.3239,175.3924,175.0497,175.0595,77230.0
2024-01-24 14:00:00,178.79,178.94,178.29,178.39,134151.0,175.0693,175.2162,174.5797,174.6776,134151.0
2024-01-24 14:30:00,178.34,179.27,178.12,179.19,114309.0,174.6286,175.5393,174.4132,175.461,114309.0
2024-01-24 15:00:00,179.15,179.15,178.28,178.47,121966.0,175.4218,175.4218,174.5699,174.7559,121966.0
2024-01-24 15:30:00,178.48,178.48,178.0,178.39,549629.0,174.7657,174.7657,174.2957,174.6776,549629.0
2024-01-25 09:30:00,178.41,180.49,177.12,177.5,193347.0,174.6972,176.7339,173.434,173.8061,193347.0
2024-01-25 10:00:00,177.42,177.9,176.79,176.9,83590.0,173.7278,174.1978,173.1109,173.2186,83590.0
2024-01-25 10:30:00,176.93,177.73,176.71,177.32,55311.0,173.248,174.0313,173.0326,173.6299,55311.0
2024-01-25 11:00:00,177.28,177.61,176.61,177.0,106051.0,173.5907,173.9138,172.9346,173.3165,106051.0
2024-01-25 11:30:00,176.97,177.01,176.35,176.61,45967.0,173.2872,173.3263,172.6801,172.9346,45967.0
2024-01-25 12:00:00,176.59,176.8,176.15,176.32,57062.0,172.9151,173.1207,172.4842,172.6507,57062.0
2024-01-25 12:30:00,176.34,177.22,176.32,176.92,74912.0,172.6703,173.532,172.6507,173.2382,74912.0
2024-01-25 13:00:00,176.9,176.9,176.23,176.34,78731.0,173.2186,173.2186,172.5626,172.6703,78731.0
2024-01-25 13:30:00,176.33,176.56,176.15,176.55,89442.0,172.6605,172.8857,172.4842,172.8759,89442.0
2024-01-25 14:00:00,176.57,177.25,176.57,177.25,80894.0,172.8955,173.5613,172.8955,173.5613,80894.0
2024-01-25 14:30:00,177.28,177.38,177.09,177.24,101858.0,173.5907,173.6886,173.4047,173.5515,101858.0
2024-01-25 15:00:00,177.21,178.11,177.1,177.98,136192.0,173.5222,174.4034,173.4145,174.2761,136192.0
2024-01-25 15:30:00,177.99,178.24,177.68,178.01,359693.0,174.2859,174.5307,173.9824,174.3055,359693.0
2024-01-26 09:30:00,178.2,180.0,177.27,179.38,141054.0,174.4916,176.2541,173.5809,175.647,141054.0
2024-01-26 10:00:00,179.46,179.58,178.72,178.8,59929.0,175.7253,175.8428,175.0007,175.0791,59929.0
2024-01-26 10:30:00,178.83,178.93,178.35,178.73,115636.0,175.1084,175.2064,174.6384,175.0105,115636.0
2024-01-26 11:00:00,178.69,178.74,178.38,178.72,67741.0,174.9714,175.0203,174.6678,175.0007,67741.0
2024-01-26 11:30:00,178.74,178.81,178.34,178.44,48963.0,175.0203,175.0889,174.6286,174.7266,48963.0
2024-01-26 12:00:00,178.42,178.87,178.39,178.7,78119.0,174.707,175.1476,174.6776,174.9812,78119.0
2024-01-26 12:30:00,178.67,178.67,178.2,178.2,43175.0,174.9518,174.9518,174.4916,174.4916,43175.0
2024-01-26 13:00:00,178.14,178.56,178.14,178.5,71742.0,174.4328,174.8441,174.4328,174.7853,71742.0
2024-01-26 13:30:00,178.51,179.26,178.42,179.15,53800.0,174.7951,175.5295,174.707,175.4218,53800.0
2024-01-26 14:00:00,179.11,179.59,179.11,179.56,78548.0,175.3826,175.8526,175.3826,175.8233,78548.0
2024-01-26 14:30:00,179.56,179.57,179.24,179.33,35389.0,175.8233,175.833,175.5099,175.598,35389.0
2024-01-26 15:00:00,179.34,179.39,178.48,178.66,69608.0,175.6078,175.6568,174.7657,174.942,69608.0
2024-01-26 15:30:00,178.68,179.45,178.64,179.42,259430.0,174.9616,175.7155,174.9224,175.6862,259430.0
2024-01-29 09:30:00,178.75,180.46,178.75,179.75,109261.0,175.0301,176.7045,175.0301,176.0093,109261.0
2024-01-29 10:00:00,179.75,180.04,179.07,179.36,74566.0,176.0093,176.2933,175.3435,175.6274,74566.0
2024-01-29 10:30:00,179.26,179.41,178.87,179.33,76820.0,175.5295,175.6764,175.1476,175.598,76820.0
2024-01-29 11:00:00,179.3,179.81,179.23,179.8,68695.0,175.5687,176.0681,175.5001,176.0583,68695.0
2024-01-29 11:30:00,179.78,180.07,179.55,179.66,84353.0,176.0387,176.3226,175.8135,175.9212,84353.0
2024-01-29 12:00:00,179.65,179.65,178.14,178.19,57067.0,175.9114,175.9114,174.4328,174.4818,57067.0
2024-01-29 12:30:00,178.21,178.21,177.37,177.46,50645.0,174.5014,174.5014,173.6788,173.767,50645.0
2024-01-29 13:00:00,177.48,177.56,177.22,177.26,64432.0,173.7865,173.8649,173.532,173.5711,64432.0
2024-01-29 13:30:00,177.26,177.3,176.97,176.97,52418.0,173.5711,173.6103,173.2872,173.2872,52418.0
2024-01-29 14:00:00,176.96,177.33,176.73,177.31,53156.0,173.2774,173.6397,173.0522,173.6201,53156.0
2024-01-29 14:30:00,177.27,177.74,177.23,177.38,103578.0,173.5809,174.0411,173.5417,173.6886,103578.0
2024-01-29 15:00:00,177.4,177.53,177.1,177.17,81672.0,173.7082,173.8355,173.4145,173.483,81672.0
2024-01-29 15:30:00,177.22,177.82,177.0,177.76,206087.0,173.532,174.1195,173.3165,174.0607,206087.0
2024-01-30 09:30:00,176.38,178.62,175.5,178.14,135166.0,172.7094,174.9028,171.8477,174.4328,135166.0
2024-01-30 10:00:00,178.17,178.76,178.16,178.62,50671.0,174.4622,175.0399,174.4524,174.9028,50671.0
2024-01-30 10:30:00,178.6,179.17,178.36,178.97,72218.0,174.8832,175.4414,174.6482,175.2455,72218.0
2024-01-30 11:00:00,178.93,179.05,178.61,178.61,76363.0,175.2064,175.3239,174.893,174.893,76363.0
2024-01-30 11:30:00,178.63,178.68,178.08,178.38,35832.0,174.9126,174.9616,174.3741,174.6678,35832.0
2024-01-30 12:00:00,178.39,178.85,178.38,178.67,27546.0,174.6776,175.128,174.6678,174.9518,27546.0
2024-01-30 12:30:00,178.62,179.45,178.6,179.24,43065.0,174.9028,175.7155,174.8832,175.5099,43065.0
2024-01-30 13:00:00,179.21,179.32,179.08,179.12,23731.0,175.4805,175.5883,175.3532,175.3924,23731.0
2024-01-30 13:30:00,179.14,179.25,178.89,179.12,27186.0,175.412,175.5197,175.1672,175.3924,27186.0
2024-01-30 14:00:00,179.15,179.27,179.03,179.23,27988.0,175.4218,175.5393,175.3043,175.5001,27988.0
2024-01-30 14:30:00,179.17,179.35,179.02,179.35,33064.0,175.4414,175.6176,175.2945,175.6176,33064.0
2024-01-30 15:00:00,179.32,179.64,179.11,179.13,131721.0,175.5883,175.9016,175.3826,175.4022,131721.0
2024-01-30 15:30:00,179.13,179.82,178.27,179.7,276525.0,175.4022,176.0778,174.5601,175.9603,276525.0
2024-01-31 09:30:00,180.46,180.86,179.44,179.86,77332.0,176.7045,177.0962,175.7058,176.117,77332.0
2024-01-31 10:00:00,179.76,180.52,179.54,179.93,59400.0,176.0191,176.7633,175.8037,176.1856,59400.0
2024-01-31 10:30:00,179.84,179.89,179.0,179.43,40650.0,176.0974,176.1464,175.2749,175.696,40650.0
2024-01-31 11:00:00,179.44,179.65,179.04,179.24,49411.0,175.7058,175.9114,175.3141,175.5099,49411.0
2024-01-31 11:30:00,179.23,179.41,178.39,178.59,34497.0,175.5001,175.6764,174.6776,174.8734,34497.0
2024-01-31 12:00:00,178.63,179.04,178.63,178.91,20747.0,174.9126,175.3141,174.9126,175.1868,20747.0
2024-01-31 12:30:00,178.93,178.93,178.5,178.66,25479.0,175.2064,175.2064,174.7853,174.942,25479.0
2024-01-31 13:00:00,178.69,178.79,178.41,178.43,18444.0,174.9714,175.0693,174.6972,174.7168,18444.0
2024-01-31 13:30:00,178.48,178.81,178.17,178.17,56077.0,174.7657,175.0889,174.4622,174.4622,56077.0
2024-01-31 14:00:00,178.03,178.46,177.69,178.45,50810.0,174.3251,174.7461,173.9922,174.7364,50810.0
2024-01-31 14:30:00,178.47,178.59,177.76,178.05,76221.0,174.7559,174.8734,174.0607,174.3447,76221.0
2024-01-31 15:00:00,178.04,178.78,177.89,178.33,85522.0,174.3349,175.0595,174.188,174.6189,85522.0
2024-01-31 15:30:00,178.33,178.65,178.02,178.2,242236.0,174.6189,174.9322,174.3153,174.4916,242236.0
2024-02-01 09:30:00,176.77,177.8,176.37,177.8,83966.0,173.0913,174.0999,172.6996,174.0999,83966.0
2024-02-01 10:00:00,177.65,178.69,177.58,178.62,102808.0,173.953,174.9714,173.8845,174.9028,102808.0
2024-02-01 10:30:00,178.56,178.83,177.87,177.94,57667.0,174.8441,175.1084,174.1684,174.237,57667.0
2024-02-01 11:00:00,177.91,178.27,177.26,178.27,55953.0,174.2076,174.5601,173.5711,174.5601,55953.0
2024-02-01 11:30:00,178.28,178.57,177.9,178.28,51133.0,174.5699,174.8539,174.1978,174.5699,51133.0
2024-02-01 12:00:00,178.26,178.66,178.08,178.65,46784.0,174.5503,174.942,174.3741,174.9322,46784.0
2024-02-01 12:30:00,178.63,179.25,178.62,179.1,69566.0,174.9126,175.5197,174.9028,175.3728,69566.0
2024-02-01 13:00:00,179.14,179.37,178.89,179.29,59242.0,175.412,175.6372,175.1672,175.5589,59242.0
2024-02-01 13:30:00,179.32,179.65,179.22,179.24,53737.0,175.5883,175.9114,175.4903,175.5099,53737.0
2024-02-01 14:00:00,179.3,179.4,179.07,179.2,46800.0,175.5687,175.6666,175.3435,175.4707,46800.0
2024-02-01 14:30:00,179.21,179.29,179.02,179.03,38075.0,175.4805,175.5589,175.2945,175.3043,38075.0
2024-02-01 15:00:00,179.09,179.25,178.84,178.93,63696.0,175.363,175.5197,175.1182,175.2064,63696.0
2024-02-01 15:30:00,178.94,179.14,178.65,178.71,268707.0,175.2162,175.412,174.9322,174.9909,268707.0
2024-02-02 09:30:00,180.17,181.9,179.68,180.23,172217.0,176.4206,178.1146,175.9408,176.4793,172217.0
2024-02-02 10:00:00,180.17,180.72,179.82,180.13,55635.0,176.4206,176.9591,176.0778,176.3814,55635.0
2024-02-02 10:30:00,180.19,180.78,179.81,180.77,61402.0,176.4401,177.0179,176.0681,177.0081,61402.0
2024-02-02 11:00:00,180.85,180.96,180.11,180.51,37674.0,177.0864,177.1941,176.3618,176.7535,37674.0
2024-02-02 11:30:00,180.51,181.13,180.42,180.72,40276.0,176.7535,177.3606,176.6654,176.9591,40276.0
2024-02-02 12:00:00,180.69,181.0,180.61,180.71,26056.0,176.9297,177.2333,176.8514,176.9493,26056.0
2024-02-02 12:30:00,180.7,180.88,180.14,180.69,35434.0,176.9395,177.1158,176.3912,176.9297,35434.0
2024-02-02 13:00:00,180.78,180.8,180.21,180.46,36148.0,177.0179,177.0375,176.4597,176.7045,36148.0
2024-02-02 13:30:00,180.48,180.85,180.43,180.74,24773.0,176.7241,177.0864,176.6752,176.9787,24773.0
2024-02-02 14:00:00,180.76,181.0,180.63,180.68,26794.0,176.9983,177.2333,176.871,176.9199,26794.0
2024-02-02 14:30:00,180.73,181.17,180.65,181.1,38964.0,176.9689,177.3998,176.8906,177.3312,38964.0
2024-02-02 15:00:00,181.11,181.6,181.07,181.53,57159.0,177.341,177.8208,177.3018,177.7523,57159.0
2024-02-02 15:30:00,181.54,181.55,180.69,180.69,176845.0,177.7621,177.7718,176.9297,176.9297,176845.0
2024-02-05 09:30:00,180.48,181.94,180.48,180.79,81949.0,176.7241,178.1537,176.7241,177.0277,81949.0
2024-02-05 10:00:00,180.76,181.45,180.56,181.23,87700.0,176.9983,177.6739,176.8024,177.4585,87700.0
2024-02-05 10:30:00,181.26,181.88,181.23,181.48,80022.0,177.4879,178.095,177.4585,177.7033,80022.0
2024-02-05 11:00:00,181.46,181.6,181.07,181.52,60406.0,177.6837,177.8208,177.3018,177.7425,60406.0
2024-02-05 11:30:00,181.56,181.84,181.13,181.2,34541.0,177.7816,178.0558,177.3606,177.4291,34541.0
2024-02-05 12:00:00,181.2,181.57,180.95,181.56,50827.0,177.4291,177.7914,177.1843,177.7816,50827.0
2024-02-05 12:30:00,181.53,181.76,181.45,181.53,34883.0,177.7523,177.9775,177.6739,177.7523,34883.0
2024-02-05 13:00:00,181.51,181.84,181.45,181.45,28302.0,177.7327,178.0558,177.6739,177.6739,28302.0
2024-02-05 13:30:00,181.44,182.02,181.41,181.95,59214.0,177.6641,178.2321,177.6348,178.1635,59214.0
2024-02-05 14:00:00,181.93,182.18,181.83,182.17,45105.0,178.1439,178.3887,178.046,178.3789,45105.0
2024-02-05 14:30:00,182.18,182.58,182.09,182.42,53443.0,178.3887,178.7804,178.3006,178.6237,53443.0
2024-02-05 15:00:00,182.45,182.57,182.13,182.53,59431.0,178.6531,178.7706,178.3398,178.7315,59431.0
2024-02-05 15:30:00,182.53,182.64,182.14,182.15,163920.0,178.7315,178.8392,178.3496,178.3594,163920.0
2024-02-06 09:30:00,182.0,182.62,181.16,181.5,70693.0,178.2125,178.8196,177.39,177.7229,70693.0
2024-02-06 10:00:00,181.49,181.63,180.83,181.34,50416.0,177.7131,177.8502,177.0668,177.5662,50416.0
2024-02-06 10:30:00,181.36,181.74,181.14,181.54,57967.0,177.5858,177.9579,177.3704,177.7621,57967.0
2024-02-06 11:00:00,181.51,181.64,181.02,181.13,29892.0,177.7327,177.86,177.2529,177.3606,29892.0
2024-02-06 11:30:00,181.13,181.5,181.06,181.14,31548.0,177.3606,177.7229,177.292,177.3704,31548.0
2024-02-06 12:00:00,181.19,181.5,181.06,181.13,42458.0,177.4193,177.7229,177.292,177.3606,42458.0
2024-02-06 12:30:00,181.22,181.22,180.96,180.97,22543.0,177.4487,177.4487,177.1941,177.2039,22543.0
2024-02-06 13:00:00,180.89,181.04,180.75,181.04,21058.0,177.1256,177.2725,176.9885,177.2725,21058.0
2024-02-06 13:30:00,181.01,181.06,180.86,180.9,22345.0,177.2431,177.292,177.0962,177.1354,22345.0
2024-02-06 14:00:00,180.89,180.9,180.05,180.06,63069.0,177.1256,177.1354,176.3031,176.3129,63069.0
2024-02-06 14:30:00,180.11,180.38,179.9,180.01,65431.0,176.3618,176.6262,176.1562,176.2639,65431.0
2024-02-06 15:00:00,180.01,180.51,180.0,180.25,80787.0,176.2639,176.7535,176.2541,176.4989,80787.0
2024-02-06 15:30:00,180.28,180.52,180.22,180.27,187604.0,176.5283,176.7633,176.4695,176.5185,187604.0
2024-02-07 09:30:00,181.45,182.11,180.68,182.09,48573.0,177.6739,178.3202,176.9199,178.3006,48573.0
2024-02-07 10:00:00,181.98,182.85,181.85,182.6,52023.0,178.1929,179.0448,178.0656,178.8,52023.0
2024-02-07 10:30:00,182.58,182.58,181.48,181.63,59666.0,178.7804,178.7804,177.7033,177.8502,59666.0
2024-02-07 11:00:00,181.66,181.96,181.45,181.45,25283.0,177.8796,178.1733,177.6739,177.6739,25283.0
2024-02-07 11:30:00,181.4,181.95,181.39,181.87,29553.0,177.625,178.1635,177.6152,178.0852,29553.0
2024-02-07 12:00:00,181.79,182.21,181.79,182.13,17281.0,178.0068,178.4181,178.0068,178.3398,17281.0
2024-02-07 12:30:00,182.12,182.33,181.95,182.31,45851.0,178.33,178.5356,178.1635,178.516,45851.0
2024-02-07 13:00:00,182.31,182.74,182.17,182.42,64988.0,178.516,178.9371,178.3789,178.6237,64988.0
2024-02-07 13:30:00,182.42,182.7,182.42,182.62,26473.0,178.6237,178.8979,178.6237,178.8196,26473.0
2024-02-07 14:00:00,182.65,182.71,182.32,182.34,33256.0,178.849,178.9077,178.5258,178.5454,33256.0
2024-02-07 14:30:00,182.4,182.57,182.12,182.5,34245.0,178.6042,178.7706,178.33,178.7021,34245.0
2024-02-07 15:00:00,182.53,182.6,182.07,182.19,43523.0,178.7315,178.8,178.281,178.3985,43523.0
2024-02-07 15:30:00,182.27,182.29,181.83,182.18,128825.0,178.4769,178.4964,178.046,178.3887,128825.0
2024-02-08 09:30:00,182.21,184.04,182.01,183.88,114048.0,178.4181,180.21,178.2223,180.0534,114048.0
2024-02-08 10:00:00,183.88,184.28,183.1,183.37,73923.0,180.0534,180.445,179.2896,179.554,73923.0
2024-02-08 10:30:00,183.45,183.5,182.34,182.34,93352.0,179.6323,179.6813,178.5454,178.5454,93352.0
2024-02-08 11:00:00,182.39,182.89,181.89,182.69,80519.0,178.5944,179.084,178.1048,178.8881,80519.0
2024-02-08 11:30:00,182.81,183.01,182.59,182.9,60551.0,179.0056,179.2015,178.7902,179.0938,60551.0
2024-02-08 12:00:00,182.9,183.21,182.67,182.68,53645.0,179.0938,179.3973,178.8685,178.8783,53645.0
2024-02-08 12:30:00,182.68,183.04,182.57,182.9,56984.0,178.8783,179.2308,178.7706,179.0938,56984.0
2024-02-08 13:00:00,182.94,182.97,182.58,182.69,47444.0,179.1329,179.1623,178.7804,178.8881,47444.0
2024-02-08 13:30:00,182.67,183.02,182.63,182.89,39528.0,178.8685,179.2113,178.8294,179.084,39528.0
2024-02-08 14:00:00,182.96,183.14,182.87,182.99,25775.0,179.1525,179.3288,179.0644,179.1819,25775.0
2024-02-08 14:30:00,183.0,183.04,182.83,183.0,38302.0,179.1917,179.2308,179.0252,179.1917,38302.0
2024-02-08 15:00:00,182.98,183.25,182.75,183.25,44024.0,179.1721,179.4365,178.9469,179.4365,44024.0
2024-02-08 15:30:00,183.26,183.43,182.8,182.94,208875.0,179.4463,179.6127,178.9958,179.1329,208875.0
2024-02-09 09:30:00,182.56,183.32,182.48,182.93,66895.0,178.7608,179.505,178.6825,179.1231,66895.0
2024-02-09 10:00:00,182.93,183.39,182.65,183.16,62811.0,179.1231,179.5736,178.849,179.3483,62811.0
2024-02-09 10:30:00,183.25,183.39,182.67,182.97,47257.0,179.4365,179.5736,178.8685,179.1623,47257.0
2024-02-09 11:00:00,183.02,184.0,182.88,183.78,94221.0,179.2113,180.1709,179.0742,179.9554,94221.0
2024-02-09 11:30:00,183.72,183.77,183.24,183.41,36613.0,179.8967,179.9456,179.4267,179.5931,36613.0
2024-02-09 12:00:00,183.41,183.53,183.21,183.32,27491.0,179.5931,179.7106,179.3973,179.505,27491.0
2024-02-09 12:30:00,183.33,183.35,182.64,182.68,42634.0,179.5148,179.5344,178.8392,178.8783,42634.0
2024-02-09 13:00:00,182.67,182.72,182.3,182.39,44429.0,178.8685,178.9175,178.5062,178.5944,44429.0
2024-02-09 13:30:00,182.4,182.99,182.39,182.97,53117.0,178.6042,179.1819,178.5944,179.1623,53117.0
2024-02-09 14:00:00,182.98,183.1,182.76,182.84,63054.0,179.1721,179.2896,178.9567,179.035,63054.0
2024-02-09 14:30:00,182.85,182.96,182.79,182.91,69061.0,179.0448,179.1525,178.986,179.1035,69061.0
2024-02-09 15:00:00,182.9,183.24,182.78,183.09,99246.0,179.0938,179.4267,178.9762,179.2798,99246.0
2024-02-09 15:30:00,183.12,183.14,182.44,182.63,274536.0,179.3092,179.3288,178.6433,178.8294,274536.0
2024-02-12 09:30:00,182.72,183.03,181.65,181.84,57229.0,178.9175,179.221,177.8698,178.0558,57229.0
2024-02-12 10:00:00,181.75,182.49,181.7,182.22,61855.0,177.9677,178.6923,177.9187,178.4279,61855.0
2024-02-12 10:30:00,182.21,182.44,182.13,182.44,59512.0,178.4181,178.6433,178.3398,178.6433,59512.0
2024-02-12 11:00:00,182.41,182.7,182.18,182.7,75569.0,178.6139,178.8979,178.3887,178.8979,75569.0
2024-02-12 11:30:00,182.7,182.9,182.63,182.75,54910.0,178.8979,179.0938,178.8294,178.9469,54910.0
2024-02-12 12:00:00,182.78,182.8,182.27,182.65,62836.0,178.9762,178.9958,178.4769,178.849,62836.0
2024-02-12 12:30:00,182.64,183.12,182.52,183.04,31201.0,178.8392,179.3092,178.7217,179.2308,31201.0
2024-02-12 13:00:00,183.06,183.09,182.77,182.8,29570.0,179.2504,179.2798,178.9665,178.9958,29570.0
2024-02-12 13:30:00,182.84,183.07,182.73,182.82,84188.0,179.035,179.2602,178.9273,179.0154,84188.0
2024-02-12 14:00:00,182.77,182.95,182.64,182.84,32724.0,178.9665,179.1427,178.8392,179.035,32724.0
2024-02-12 14:30:00,182.83,182.84,182.11,182.28,42923.0,179.0252,179.035,178.3202,178.4867,42923.0
2024-02-12 15:00:00,182.27,182.49,182.16,182.23,66373.0,178.4769,178.6923,178.3691,178.4377,66373.0
2024-02-12 15:30:00,182.21,182.4,182.0,182.33,186162.0,178.4181,178.6042,178.2125,178.5356,186162.0
2024-02-13 09:30:00,184.14,184.91,182.6,183.36,379637.0,180.3079,181.0619,178.8,179.5442,379637.0
2024-02-13 10:00:00,183.32,183.86,182.59,182.59,81144.0,179.505,180.0338,178.7902,178.7902,81144.0
2024-02-13 10:30:00,182.6,182.78,181.85,182.08,127457.0,178.8,178.9762,178.0656,178.2908,127457.0
2024-02-13 11:00:00,182.07,182.26,181.65,182.03,86875.0,178.281,178.4671,177.8698,178.2419,86875.0
2024-02-13 11:30:00,182.03,182.21,181.64,181.89,85296.0,178.2419,178.4181,177.86,178.1048,85296.0
2024-02-13 12:00:00,181.92,182.23,181.76,182.13,86492.0,178.1341,178.4377,177.9775,178.3398,86492.0
2024-02-13 12:30:00,182.16,182.49,181.88,182.1,90470.0,178.3691,178.6923,178.095,178.3104,90470.0
2024-02-13 13:00:00,182.07,182.07,181.35,181.97,72835.0,178.281,178.281,177.576,178.1831,72835.0
2024-02-13 13:30:00,181.96,182.08,181.43,181.75,84476.0,178.1733,178.2908,177.6543,177.9677,84476.0
2024-02-13 14:00:00,181.76,181.76,181.09,181.36,91905.0,177.9775,177.9775,177.3214,177.5858,91905.0
2024-02-13 14:30:00,181.35,181.99,180.97,181.24,91921.0,177.576,178.2027,177.2039,177.4683,91921.0
2024-02-13 15:00:00,181.29,181.35,180.72,181.27,107971.0,177.5173,177.576,176.9591,177.4977,107971.0
2024-02-13 15:30:00,181.27,182.06,180.98,182.06,422475.0,177.4977,178.2712,177.2137,178.2712,422475.0
2024-02-14 09:30:00,184.17,187.82,182.23,186.38,222332.0,180.3373,183.9114,178.4377,182.5013,222332.0
2024-02-14 10:00:00,186.62,187.61,186.58,187.23,84329.0,182.7363,183.7057,182.6972,183.3336,84329.0
2024-02-14 10:30:00,187.23,188.05,187.2,187.33,69581.0,183.3336,184.1366,183.3043,183.4316,69581.0
2024-02-14 11:00:00,187.34,188.1,187.11,187.87,96503.0,183.4414,184.1855,183.2161,183.9603,96503.0
2024-02-14 11:30:00,187.89,188.14,186.9,187.09,64159.0,183.9799,184.2247,183.0105,183.1966,64159.0
2024-02-14 12:00:00,187.08,188.08,186.99,187.81,107636.0,183.1868,184.166,183.0986,183.9016,107636.0
2024-02-14 12:30:00,187.78,188.16,187.6,187.89,63515.0,183.8722,184.2443,183.6959,183.9799,63515.0
2024-02-14 13:00:00,187.86,188.0,187.52,187.63,66301.0,183.9505,184.0876,183.6176,183.7253,66301.0
2024-02-14 13:30:00,187.65,187.74,187.13,187.62,146744.0,183.7449,183.833,183.2357,183.7155,146744.0
2024-02-14 14:00:00,187.66,187.89,186.88,187.82,75912.0,183.7547,183.9799,182.9909,183.9114,75912.0
2024-02-14 14:30:00,187.8,187.99,187.22,187.27,106120.0,183.8918,184.0778,183.3238,183.3728,106120.0
2024-02-14 15:00:00,187.27,188.14,187.03,188.09,122393.0,183.3728,184.2247,183.1378,184.1757,122393.0
2024-02-14 15:30:00,188.1,188.2,187.85,187.94,293374.0,184.1855,184.2835,183.9407,184.0289,293374.0
2024-02-15 09:30:00,187.73,189.56,187.09,189.43,99772.0,183.8232,185.6152,183.1966,185.4879,99772.0
2024-02-15 10:00:00,189.65,189.66,187.64,187.91,117199.0,185.7033,185.7131,183.7351,183.9995,117199.0
2024-02-15 10:30:00,187.92,189.21,187.74,189.16,64429.0,184.0093,185.2724,183.833,185.2235,64429.0
2024-02-15 11:00:00,189.16,189.18,188.61,188.67,46054.0,185.2235,185.2431,184.6849,184.7437,46054.0
2024-02-15 11:30:00,188.67,188.84,188.32,188.45,29572.0,184.7437,184.9101,184.401,184.5283,29572.0
2024-02-15 12:00:00,188.44,188.6,188.16,188.34,44608.0,184.5185,184.6751,184.2443,184.4205,44608.0
2024-02-15 12:30:00,188.32,188.93,188.25,188.42,35074.0,184.401,184.9983,184.3324,184.4989,35074.0
2024-02-15 13:00:00,188.46,188.89,188.21,188.89,44062.0,184.538,184.9591,184.2932,184.9591,44062.0
2024-02-15 13:30:00,188.89,189.14,188.67,188.86,63667.0,184.9591,185.2039,184.7437,184.9297,63667.0
2024-02-15 14:00:00,188.88,189.34,188.78,189.31,43349.0,184.9493,185.3997,184.8514,185.3704,43349.0
2024-02-15 14:30:00,189.31,189.76,189.31,189.7,47743.0,185.3704,185.811,185.3704,185.7522,47743.0
2024-02-15 15:00:00,189.7,189.85,189.46,189.5,37627.0,185.7522,185.8991,185.5172,185.5564,37627.0
2024-02-15 15:30:00,189.48,189.48,188.79,189.24,184582.0,185.5368,185.5368,184.8612,185.3018,184582.0
2024-02-16 09:30:00,189.86,191.78,189.62,191.5,241831.0,185.9089,187.789,185.6739,187.5148,241831.0
2024-02-16 10:00:00,191.49,191.92,190.89,191.66,84177.0,187.505,187.926,186.9175,187.6714,84177.0
2024-02-16 10:30:00,191.66,191.85,190.71,191.53,99657.0,187.6714,187.8575,186.7412,187.5442,99657.0
2024-02-16 11:00:00,191.58,191.82,190.69,190.7,120477.0,187.5931,187.8281,186.7216,186.7314,120477.0
2024-02-16 11:30:00,190.65,191.05,190.45,190.51,59944.0,186.6825,187.0741,186.4866,186.5454,59944.0
2024-02-16 12:00:00,190.55,191.17,190.51,190.59,74151.0,186.5845,187.1916,186.5454,186.6237,74151.0
2024-02-16 12:30:00,190.56,190.7,190.32,190.45,34428.0,186.5943,186.7314,186.3593,186.4866,34428.0
2024-02-16 13:00:00,190.44,190.46,190.13,190.19,41734.0,186.4768,186.4964,186.1733,186.232,41734.0
2024-02-16 13:30:00,190.14,190.34,190.0,190.13,46836.0,186.1831,186.3789,186.046,186.1733,46836.0
2024-02-16 14:00:00,190.14,190.18,189.8,189.8,45399.0,186.1831,186.2222,185.8502,185.8502,45399.0
2024-02-16 14:30:00,189.79,189.88,189.28,189.36,49236.0,185.8404,185.9285,185.341,185.4193,49236.0
2024-02-16 15:00:00,189.37,189.55,189.19,189.34,60129.0,185.4291,185.6054,185.2529,185.3997,60129.0
2024-02-16 15:30:00,189.35,189.37,188.58,189.05,223930.0,185.4095,185.4291,184.6555,185.1158,223930.0
2024-02-20 09:30:00,189.63,191.95,189.55,190.55,200480.0,185.6837,187.9554,185.6054,186.5845,200480.0
2024-02-20 10:00:00,190.66,191.12,189.81,190.51,69246.0,186.6923,187.1427,185.8599,186.5454,69246.0
2024-02-20 10:30:00,190.46,191.58,190.27,190.69,141185.0,186.4964,187.5931,186.3104,186.7216,141185.0
2024-02-20 11:00:00,190.69,190.83,190.25,190.26,72430.0,186.7216,186.8587,186.2908,186.3006,72430.0
2024-02-20 11:30:00,190.27,190.38,190.01,190.03,44707.0,186.3104,186.4181,186.0558,186.0754,44707.0
2024-02-20 12:00:00,190.02,190.02,189.42,189.78,159756.0,186.0656,186.0656,185.4781,185.8306,159756.0
2024-02-20 12:30:00,189.79,190.16,189.41,190.15,37686.0,185.8404,186.2027,185.4683,186.1929,37686.0
2024-02-20 13:00:00,190.15,190.15,189.1,189.15,35055.0,186.1929,186.1929,185.1647,185.2137,35055.0
2024-02-20 13:30:00,189.15,189.47,189.03,189.37,44482.0,185.2137,185.527,185.0962,185.4291,44482.0
2024-02-20 14:00:00,189.34,189.8,189.1,189.66,43997.0,185.3997,185.8502,185.1647,185.7131,43997.0
2024-02-20 14:30:00,189.7,190.0,189.61,189.77,46556.0,185.7522,186.046,185.6641,185.8208,46556.0
2024-02-20 15:00:00,189.78,189.83,189.41,189.53,52157.0,185.8306,185.8795,185.4683,185.5858,52157.0
2024-02-20 15:30:00,189.54,189.59,189.0,189.51,229315.0,185.5956,185.6445,185.0668,185.5662,229315.0
2024-02-21 09:30:00,190.26,191.32,188.35,188.98,121166.0,186.3006,187.3385,184.4303,185.0472,121166.0
2024-02-21 10:00:00,188.92,189.22,188.25,188.61,83173.0,184.9885,185.2822,184.3324,184.6849,83173.0
2024-02-21 10:30:00,188.55,189.09,187.85,188.59,111290.0,184.6262,185.1549,183.9407,184.6653,111290.0
2024-02-21 11:00:00,188.61,188.76,188.09,188.5,147628.0,184.6849,184.8318,184.1757,184.5772,147628.0
2024-02-21 11:30:00,188.6,188.61,188.14,188.23,43028.0,184.6751,184.6849,184.2247,184.3128,43028.0
2024-02-21 12:00:00,188.24,188.48,187.78,188.3,99309.0,184.3226,184.5576,183.8722,184.3814,99309.0
2024-02-21 12:30:00,188.31,188.5,187.92,188.36,66229.0,184.3912,184.5772,184.0093,184.4401,66229.0
2024-02-21 13:00:00,188.36,188.49,188.15,188.4,64142.0,184.4401,184.5674,184.2345,184.4793,64142.0
2024-02-21 13:30:00,188.38,188.38,187.96,188.24,88464.0,184.4597,184.4597,184.0484,184.3226,88464.0
2024-02-21 14:00:00,188.22,189.18,188.16,188.97,73617.0,184.303,185.2431,184.2443,185.0374,73617.0
2024-02-21 14:30:00,188.98,189.15,188.61,189.14,51930.0,185.0472,185.2137,184.6849,185.2039,51930.0
2024-02-21 15:00:00,189.12,189.35,188.72,188.78,62382.0,185.1843,185.4095,184.7926,184.8514,62382.0
2024-02-21 15:30:00,188.76,190.26,188.74,190.25,283406.0,184.8318,186.3006,184.8122,186.2908,283406.0
2024-02-22 09:30:00,190.73,191.91,189.25,190.63,116930.0,186.7608,187.9162,185.3116,186.6629,116930.0
2024-02-22 10:00:00,190.63,191.14,190.01,190.66,68227.0,186.6629,187.1623,186.0558,186.6923,68227.0
2024-02-22 10:30:00,190.64,190.71,189.94,189.99,31316.0,186.6727,186.7412,185.9872,186.0362,31316.0
2024-02-22 11:00:00,189.95,190.51,189.8,190.38,74497.0,185.997,186.5454,185.8502,186.4181,74497.0
2024-02-22 11:30:00,190.42,190.76,190.38,190.66,46252.0,186.4573,186.7902,186.4181,186.6923,46252.0
2024-02-22 12:00:00,190.65,191.85,190.65,191.75,37502.0,186.6825,187.8575,186.6825,187.7596,37502.0
2024-02-22 12:30:00,191.73,191.85,191.5,191.53,29664.0,187.74,187.8575,187.5148,187.5442,29664.0
2024-02-22 13:00:00,191.52,191.72,191.37,191.53,26917.0,187.5344,187.7302,187.3875,187.5442,26917.0
2024-02-22 13:30:00,191.53,191.87,191.34,191.72,89333.0,187.5442,187.8771,187.3581,187.7302,89333.0
2024-02-22 14:00:00,191.72,192.11,191.63,192.08,138180.0,187.7302,188.1121,187.6421,188.0827,138180.0
2024-02-22 14:30:00,192.04,192.31,191.58,191.58,41521.0,188.0435,188.3079,187.5931,187.5931,41521.0
2024-02-22 15:00:00,191.67,192.04,191.64,191.75,91335.0,187.6812,188.0435,187.6519,187.7596,91335.0
2024-02-22 15:30:00,191.75,191.92,191.45,191.69,347397.0,187.7596,187.926,187.4658,187.7008,347397.0
2024-02-23 09:30:00,191.84,192.6,191.51,192.09,181163.0,187.8477,188.5919,187.5246,188.0925,181163.0
2024-02-23 10:00:00,192.18,192.22,191.47,191.83,58254.0,188.1806,188.2198,187.4854,187.8379,58254.0
2024-02-23 10:30:00,191.82,192.0,191.0,191.35,47988.0,187.8281,188.0044,187.0252,187.3679,47988.0
2024-02-23 11:00:00,191.34,191.56,191.06,191.31,52831.0,187.3581,187.5735,187.0839,187.3287,52831.0
2024-02-23 11:30:00,191.32,191.7,191.27,191.51,66831.0,187.3385,187.7106,187.2896,187.5246,66831.0
2024-02-23 12:00:00,191.51,191.83,191.39,191.78,40453.0,187.5246,187.8379,187.4071,187.789,40453.0
2024-02-23 12:30:00,191.77,191.93,191.31,191.77,50825.0,187.7792,187.9358,187.3287,187.7792,50825.0
2024-02-23 13:00:00,191.75,192.03,191.61,191.96,68692.0,187.7596,188.0337,187.6225,187.9652,68692.0
2024-02-23 13:30:00,191.96,191.98,191.38,191.38,35760.0,187.9652,187.9848,187.3973,187.3973,35760.0
2024-02-23 14:00:00,191.35,191.44,190.72,190.75,47244.0,187.3679,187.456,186.751,186.7804,47244.0
2024-02-23 14:30:00,190.77,190.94,190.52,190.66,52623.0,186.8,186.9664,186.5552,186.6923,52623.0
2024-02-23 15:00:00,190.72,191.24,190.68,191.02,54212.0,186.751,187.2602,186.7118,187.0448,54212.0
2024-02-23 15:30:00,191.03,191.33,191.0,191.25,190963.0,187.0546,187.3483,187.0252,187.27,190963.0
2024-02-26 09:30:00,192.15,193.52,191.33,192.64,190722.0,188.1513,189.4927,187.3483,188.6311,190722.0
2024-02-26 10:00:00,192.69,192.69,191.61,191.85,95957.0,188.68,188.68,187.6225,187.8575,95957.0
2024-02-26 10:30:00,191.85,192.1,191.41,191.97,71599.0,187.8575,188.1023,187.4267,187.975,71599.0
2024-02-26 11:00:00,192.03,192.25,191.76,191.92,40602.0,188.0337,188.2492,187.7694,187.926,40602.0
2024-02-26 11:30:00,191.94,192.98,191.94,192.8,89847.0,187.9456,188.964,187.9456,188.7877,89847.0
2024-02-26 12:00:00,192.75,192.75,192.39,192.58,55259.0,188.7388,188.7388,188.3863,188.5723,55259.0
2024-02-26 12:30:00,192.59,192.98,192.42,192.81,46489.0,188.5821,188.964,188.4156,188.7975,46489.0
2024-02-26 13:00:00,192.84,193.46,192.83,192.87,56643.0,188.8269,189.434,188.8171,188.8563,56643.0
2024-02-26 13:30:00,192.9,192.9,192.44,192.76,70492.0,188.8856,188.8856,188.4352,188.7486,70492.0
2024-02-26 14:00:00,192.76,193.09,192.53,192.97,46560.0,188.7486,189.0717,188.5233,188.9542,46560.0
2024-02-26 14:30:00,193.0,193.15,192.8,192.95,49643.0,188.9836,189.1304,188.7877,188.9346,49643.0
2024-02-26 15:00:00,192.96,193.31,192.89,193.21,49211.0,188.9444,189.2871,188.8759,189.1892,49211.0
2024-02-26 15:30:00,193.24,193.67,193.16,193.6,238364.0,189.2186,189.6396,189.1402,189.5711,238364.0
2024-02-27 09:30:00,193.63,193.95,189.79,190.53,219025.0,189.6005,189.9138,185.8404,186.565,219025.0
2024-02-27 10:00:00,190.51,191.13,189.92,190.27,141916.0,186.5454,187.1525,185.9677,186.3104,141916.0
2024-02-27 10:30:00,190.17,190.33,189.66,189.87,119073.0,186.2125,186.3691,185.7131,185.9187,119073.0
2024-02-27 11:00:00,189.83,190.57,189.83,190.27,71704.0,185.8795,186.6041,185.8795,186.3104,71704.0
2024-02-27 11:30:00,190.21,190.6,190.0,190.31,48610.0,186.2516,186.6335,186.046,186.3495,48610.0
2024-02-27 12:00:00,190.31,190.97,190.05,190.86,84691.0,186.3495,186.9958,186.095,186.8881,84691.0
2024-02-27 12:30:00,190.82,190.97,190.59,190.66,46246.0,186.8489,186.9958,186.6237,186.6923,46246.0
2024-02-27 13:00:00,190.66,190.87,190.47,190.72,30634.0,186.6923,186.8979,186.5062,186.751,30634.0
2024-02-27 13:30:00,190.72,190.82,190.26,190.32,61111.0,186.751,186.8489,186.3006,186.3593,61111.0
2024-02-27 14:00:00,190.34,190.6,190.02,190.4,86616.0,186.3789,186.6335,186.0656,186.4377,86616.0
2024-02-27 14:30:00,190.38,190.69,190.35,190.67,52047.0,186.4181,186.7216,186.3887,186.7021,52047.0
2024-02-27 15:00:00,190.67,190.93,190.38,190.75,77900.0,186.7021,186.9566,186.4181,186.7804,77900.0
2024-02-27 15:30:00,190.75,192.26,190.72,192.17,269973.0,186.7804,188.259,186.751,188.1708,269973.0
2024-02-28 09:30:00,192.73,193.39,192.33,192.9,97136.0,188.7192,189.3654,188.3275,188.8856,97136.0
2024-02-28 10:00:00,192.9,193.11,192.11,192.48,96532.0,188.8856,189.0913,188.1121,188.4744,96532.0
2024-02-28 10:30:00,192.48,192.81,192.25,192.5,84162.0,188.4744,188.7975,188.2492,188.494,84162.0
2024-02-28 11:00:00,192.52,192.56,192.37,192.47,55796.0,188.5136,188.5527,188.3667,188.4646,55796.0
2024-02-28 11:30:00,192.49,192.77,192.36,192.47,45706.0,188.4842,188.7584,188.3569,188.4646,45706.0
2024-02-28 12:00:00,192.57,192.58,191.92,192.18,30371.0,188.5625,188.5723,187.926,188.1806,30371.0
2024-02-28 12:30:00,192.19,192.24,191.94,191.98,76903.0,188.1904,188.2394,187.9456,187.9848,76903.0
2024-02-28 13:00:00,191.97,192.12,191.86,192.03,38781.0,187.975,188.1219,187.8673,188.0337,38781.0
2024-02-28 13:30:00,192.04,192.21,191.83,191.84,47188.0,188.0435,188.21,187.8379,187.8477,47188.0
2024-02-28 14:00:00,191.89,192.05,191.63,191.88,57560.0,187.8967,188.0533,187.6421,187.8869,57560.0
2024-02-28 14:30:00,191.89,192.17,191.84,192.13,73698.0,187.8967,188.1708,187.8477,188.1317,73698.0
2024-02-28 15:00:00,192.15,192.28,191.71,191.9,75643.0,188.1513,188.2785,187.7204,187.9065,75643.0
2024-02-28 15:30:00,191.88,192.08,191.48,192.07,366844.0,187.8869,188.0827,187.4952,188.0729,366844.0
2024-02-29 09:30:00,192.12,192.36,190.66,191.25,91136.0,188.1219,188.3569,186.6923,187.27,91136.0
2024-02-29 10:00:00,191.33,191.44,189.45,189.51,121145.0,187.3483,187.456,185.5074,185.5662,121145.0
2024-02-29 10:30:00,189.5,190.11,188.8,190.07,184234.0,185.5564,186.1537,184.871,186.1145,184234.0
2024-02-29 11:00:00,190.06,190.58,190.05,190.38,109600.0,186.1047,186.6139,186.095,186.4181,109600.0
2024-02-29 11:30:00,190.38,190.6,189.82,190.59,159777.0,186.4181,186.6335,185.8697,186.6237,159777.0
2024-02-29 12:00:00,190.59,191.04,190.49,190.99,115930.0,186.6237,187.0644,186.5258,187.0154,115930.0
2024-02-29 12:30:00,191.0,191.01,190.48,190.49,68715.0,187.0252,187.035,186.516,186.5258,68715.0
2024-02-29 13:00:00,190.5,190.54,189.97,190.05,117759.0,186.5356,186.5748,186.0166,186.095,117759.0
2024-02-29 13:30:00,190.01,190.19,189.87,189.95,72820.0,186.0558,186.232,185.9187,185.997,72820.0
2024-02-29 14:00:00,189.97,190.33,189.94,190.2,84884.0,186.0166,186.3691,185.9872,186.2418,84884.0
2024-02-29 14:30:00,190.2,190.2,189.78,190.01,105758.0,186.2418,186.2418,185.8306,186.0558,105758.0
2024-02-29 15:00:00,190.02,190.31,189.9,190.25,76886.0,186.0656,186.3495,185.9481,186.2908,76886.0
2024-02-29 15:30:00,190.25,190.4,189.4,189.44,422098.0,186.2908,186.4377,185.4585,185.4976,422098.0
2024-03-01 09:30:00,189.2,190.16,189.02,189.57,179941.0,185.2626,186.2027,185.0864,185.6249,179941.0
2024-03-01 10:00:00,189.67,189.77,188.58,188.89,107230.0,185.7229,185.8208,184.6555,184.9591,107230.0
2024-03-01 10:30:00,188.85,189.05,188.17,188.41,91415.0,184.9199,185.1158,184.2541,184.4891,91415.0
2024-03-01 11:00:00,188.44,188.58,187.91,188.02,90304.0,184.5185,184.6555,183.9995,184.1072,90304.0
2024-03-01 11:30:00,188.07,188.15,187.59,188.12,83604.0,184.1562,184.2345,183.6861,184.2051,83604.0
2024-03-01 12:00:00,188.12,188.38,187.56,187.61,142158.0,184.2051,184.4597,183.6568,183.7057,142158.0
2024-03-01 12:30:00,187.63,187.9,187.4,187.66,106831.0,183.7253,183.9897,183.5001,183.7547,106831.0
2024-03-01 13:00:00,187.69,187.78,187.21,187.58,77511.0,183.7841,183.8722,183.3141,183.6764,77511.0
2024-03-01 13:30:00,187.56,187.56,186.94,187.32,79454.0,183.6568,183.6568,183.0497,183.4218,79454.0
2024-03-01 14:00:00,187.35,187.64,187.1,187.14,110307.0,183.4511,183.7351,183.2063,183.2455,110307.0
2024-03-01 14:30:00,187.14,187.43,186.99,187.35,193180.0,183.2455,183.5295,183.0986,183.4511,193180.0
2024-03-01 15:00:00,187.35,187.59,187.17,187.35,189190.0,183.4511,183.6861,183.2749,183.4511,189190.0
2024-03-01 15:30:00,187.34,188.29,187.33,187.83,586053.0,183.4414,184.3716,183.4316,183.9212,586053.0
2024-03-04 09:30:00,187.76,188.9,187.32,188.0,280387.0,183.8526,184.9689,183.4218,184.0876,280387.0
2024-03-04 10:00:00,188.06,188.51,187.84,188.17,78548.0,184.1464,184.587,183.9309,184.2541,78548.0
2024-03-04 10:30:00,188.13,188.63,188.06,188.53,147339.0,184.2149,184.7045,184.1464,184.6066,147339.0
2024-03-04 11:00:00,188.54,188.6,187.81,188.33,71516.0,184.6164,184.6751,183.9016,184.4107,71516.0
2024-03-04 11:30:00,188.37,188.4,187.8,187.98,88705.0,184.4499,184.4793,183.8918,184.068,88705.0
2024-03-04 12:00:00,187.99,188.53,187.96,188.43,96204.0,184.0778,184.6066,184.0484,184.5087,96204.0
2024-03-04 12:30:00,188.43,188.49,187.93,188.28,65895.0,184.5087,184.5674,184.0191,184.3618,65895.0
2024-03-04 13:00:00,188.28,188.62,188.0,188.54,204353.0,184.3618,184.6947,184.0876,184.6164,204353.0
2024-03-04 13:30:00,188.5,189.0,188.43,188.91,58553.0,184.5772,185.0668,184.5087,184.9787,58553.0
2024-03-04 14:00:00,188.88,189.39,188.74,189.37,47272.0,184.9493,185.4487,184.8122,185.4291,47272.0
2024-03-04 14:30:00,189.4,189.75,189.34,189.55,65544.0,185.4585,185.8012,185.3997,185.6054,65544.0
2024-03-04 15:00:00,189.53,189.83,189.48,189.5,132084.0,185.5858,185.8795,185.5368,185.5564,132084.0
2024-03-04 15:30:00,189.51,189.75,189.21,189.24,303901.0,185.5662,185.8012,185.2724,185.3018,303901.0
2024-03-05 09:30:00,189.49,190.88,189.49,190.23,83515.0,185.5466,186.9077,185.5466,186.2712,83515.0
2024-03-05 10:00:00,190.35,190.88,190.26,190.48,62240.0,186.3887,186.9077,186.3006,186.516,62240.0
2024-03-05 10:30:00,190.46,190.52,189.7,190.12,43072.0,186.4964,186.5552,185.7522,186.1635,43072.0
2024-03-05 11:00:00,190.08,190.23,189.61,190.09,51197.0,186.1243,186.2712,185.6641,186.1341,51197.0
2024-03-05 11:30:00,190.05,190.42,189.59,189.65,56484.0,186.095,186.4573,185.6445,185.7033,56484.0
2024-03-05 12:00:00,189.58,190.01,189.4,189.98,41747.0,185.6347,186.0558,185.4585,186.0264,41747.0
2024-03-05 12:30:00,190.0,190.47,189.87,190.3,48750.0,186.046,186.5062,185.9187,186.3398,48750.0
2024-03-05 13:00:00,190.32,190.32,189.92,190.15,32818.0,186.3593,186.3593,185.9677,186.1929,32818.0
2024-03-05 13:30:00,190.14,190.44,190.09,190.17,29362.0,186.1831,186.4768,186.1341,186.2125,29362.0
2024-03-05 14:00:00,190.17,190.51,190.15,190.34,53817.0,186.2125,186.5454,186.1929,186.3789,53817.0
2024-03-05 14:30:00,190.35,190.35,189.92,190.04,42798.0,186.3887,186.3887,185.9677,186.0852,42798.0
2024-03-05 15:00:00,190.07,190.17,189.62,189.63,63364.0,186.1145,186.2125,185.6739,185.6837,63364.0
2024-03-05 15:30:00,189.66,190.23,189.6,189.81,311816.0,185.7131,186.2712,185.6543,185.8599,311816.0
2024-03-06 09:30:00,193.4,193.4,191.0,192.4,102626.0,189.3752,189.3752,187.0252,188.396,102626.0
2024-03-06 10:00:00,192.26,193.02,192.02,192.93,104101.0,188.259,189.0031,188.024,188.915,104101.0
2024-03-06 10:30:00,192.89,193.0,192.54,192.85,62483.0,188.8759,188.9836,188.5331,188.8367,62483.0
2024-03-06 11:00:00,192.85,193.48,192.85,193.47,169333.0,188.8367,189.4536,188.8367,189.4438,169333.0
2024-03-06 11:30:00,193.49,193.93,193.29,193.67,69827.0,189.4634,189.8942,189.2675,189.6396,69827.0
2024-03-06 12:00:00,193.67,194.82,193.66,194.7,157904.0,189.6396,190.7657,189.6298,190.6482,157904.0
2024-03-06 12:30:00,194.71,195.54,194.48,195.45,166332.0,190.658,191.4707,190.4328,191.3826,166332.0
2024-03-06 13:00:00,195.36,195.87,195.27,195.62,190263.0,191.2945,191.7938,191.2063,191.549,190263.0
2024-03-06 13:30:00,195.67,195.67,194.95,195.27,108230.0,191.598,191.598,190.893,191.2063,108230.0
2024-03-06 14:00:00,195.23,195.64,194.58,195.41,107463.0,191.1672,191.5686,190.5307,191.3434,107463.0
2024-03-06 14:30:00,195.49,196.0,195.31,195.93,78295.0,191.4217,191.9211,191.2455,191.8526,78295.0
2024-03-06 15:00:00,195.92,195.95,194.67,195.36,155666.0,191.8428,191.8722,190.6188,191.2945,155666.0
2024-03-06 15:30:00,195.4,196.3,195.31,196.06,470413.0,191.3336,192.2149,191.2455,191.9799,470413.0
2024-03-07 09:30:00,196.0,196.94,195.19,195.39,85651.0,191.9211,192.8416,191.128,191.3238,85651.0
2024-03-07 10:00:00,195.47,196.18,195.38,195.83,126901.0,191.4022,192.0974,191.314,191.7547,126901.0
2024-03-07 10:30:00,195.77,196.08,195.12,195.4,92177.0,191.6959,191.9995,191.0594,191.3336,92177.0
2024-03-07 11:00:00,195.37,195.42,194.63,194.73,81227.0,191.3042,191.3532,190.5796,190.6776,81227.0
2024-03-07 11:30:00,194.73,195.31,194.68,195.02,122120.0,190.6776,191.2455,190.6286,190.9615,122120.0
2024-03-07 12:00:00,194.99,195.01,194.18,194.41,71891.0,190.9322,190.9517,190.139,190.3642,71891.0
2024-03-07 12:30:00,194.38,194.47,194.1,194.24,49426.0,190.3348,190.423,190.0607,190.1978,49426.0
2024-03-07 13:00:00,194.3,194.46,194.16,194.33,54381.0,190.2565,190.4132,190.1194,190.2859,54381.0
2024-03-07 13:30:00,194.33,194.73,194.3,194.3,56659.0,190.2859,190.6776,190.2565,190.2565,56659.0
2024-03-07 14:00:00,194.27,194.27,193.89,193.99,90023.0,190.2271,190.2271,189.855,189.953,90023.0
2024-03-07 14:30:00,193.98,195.05,193.85,194.63,175772.0,189.9432,190.9909,189.8159,190.5796,175772.0
2024-03-07 15:00:00,194.63,196.1,194.48,196.03,164658.0,190.5796,192.0191,190.4328,191.9505,164658.0
2024-03-07 15:30:00,196.03,196.65,195.54,196.1,461705.0,191.9505,192.5576,191.4707,192.0191,461705.0
2024-03-08 09:30:00,195.13,196.15,194.48,196.14,66450.0,191.0692,192.068,190.4328,192.0582,66450.0
2024-03-08 10:00:00,196.11,196.57,195.99,196.28,54466.0,192.0288,192.4793,191.9113,192.1953,54466.0
2024-03-08 10:30:00,196.22,196.97,196.05,196.85,75133.0,192.1366,192.8709,191.9701,192.7534,75133.0
2024-03-08 11:00:00,196.87,197.18,196.55,196.77,107115.0,192.773,193.0766,192.4597,192.6751,107115.0
2024-03-08 11:30:00,196.82,197.17,196.61,196.84,108725.0,192.7241,193.0668,192.5184,192.7437,108725.0
2024-03-08 12:00:00,196.8,197.5,196.76,197.31,53883.0,192.7045,193.3899,192.6653,193.2039,53883.0
2024-03-08 12:30:00,197.3,197.59,197.06,197.22,57916.0,193.1941,193.478,192.9591,193.1157,57916.0
2024-03-08 13:00:00,197.26,197.26,196.59,196.73,43334.0,193.1549,193.1549,192.4989,192.6359,43334.0
2024-03-08 13:30:00,196.68,196.68,196.01,196.54,76095.0,192.587,192.587,191.9309,192.4499,76095.0
2024-03-08 14:00:00,196.53,197.45,196.4,197.43,49209.0,192.4401,193.341,192.3128,193.3214,49209.0
2024-03-08 14:30:00,197.46,198.32,197.32,198.25,153179.0,193.3507,194.1929,193.2137,194.1243,153179.0
2024-03-08 15:00:00,198.25,198.98,197.79,198.03,242936.0,194.1243,194.8391,193.6739,193.9089,242936.0
2024-03-08 15:30:00,198.06,198.52,197.73,198.41,534345.0,193.9383,194.3887,193.6151,194.281,534345.0
2024-03-11 09:30:00,198.2,198.26,196.68,198.04,128736.0,194.0753,194.1341,192.587,193.9187,128736.0
2024-03-11 10:00:00,197.98,198.0,196.07,196.28,167087.0,193.8599,193.8795,191.9897,192.1953,167087.0
2024-03-11 10:30:00,196.22,196.99,195.43,196.99,72303.0,192.1366,192.8905,191.363,192.8905,72303.0
2024-03-11 11:00:00,196.99,197.4,196.45,196.72,51132.0,192.8905,193.292,192.3618,192.6261,51132.0
2024-03-11 11:30:00,196.65,197.02,196.56,196.98,38853.0,192.5576,192.9199,192.4695,192.8807,38853.0
2024-03-11 12:00:00,196.97,197.13,196.51,196.53,48248.0,192.8709,193.0276,192.4205,192.4401,48248.0
2024-03-11 12:30:00,196.56,196.65,195.94,196.53,77433.0,192.4695,192.5576,191.8624,192.4401,77433.0
2024-03-11 13:00:00,196.54,196.89,196.34,196.67,61253.0,192.4499,192.7926,192.2541,192.5772,61253.0
2024-03-11 13:30:00,196.7,197.41,196.6,197.38,50996.0,192.6066,193.3018,192.5086,193.2724,50996.0
2024-03-11 14:00:00,197.41,197.84,196.72,196.86,54437.0,193.3018,193.7228,192.6261,192.7632,54437.0
2024-03-11 14:30:00,196.84,197.0,196.65,196.84,65064.0,192.7437,192.9003,192.5576,192.7437,65064.0
2024-03-11 15:00:00,196.85,196.9,196.09,196.32,105944.0,192.7534,192.8024,192.0093,192.2345,105944.0
2024-03-11 15:30:00,196.3,196.75,196.17,196.74,245991.0,192.2149,192.6555,192.0876,192.6457,245991.0
2024-03-12 09:30:00,197.0,197.79,195.57,197.25,77168.0,192.9003,193.6739,191.5001,193.1451,77168.0
2024-03-12 10:00:00,197.21,197.23,196.75,197.15,37982.0,193.106,193.1255,192.6555,193.0472,37982.0
2024-03-12 10:30:00,197.12,197.32,196.76,196.96,57361.0,193.0178,193.2137,192.6653,192.8612,57361.0
2024-03-12 11:00:00,196.99,197.83,196.94,197.47,75155.0,192.8905,193.713,192.8416,193.3605,75155.0
2024-03-12 11:30:00,197.53,198.07,197.38,197.94,43510.0,193.4193,193.9481,193.2724,193.8208,43510.0
2024-03-12 12:00:00,197.96,198.25,197.81,198.02,45838.0,193.8403,194.1243,193.6935,193.8991,45838.0
2024-03-12 12:30:00,198.02,198.19,197.73,197.78,37014.0,193.8991,194.0656,193.6151,193.6641,37014.0
2024-03-12 13:00:00,197.68,198.1,197.45,198.01,43144.0,193.5662,193.9774,193.341,193.8893,43144.0
2024-03-12 13:30:00,198.08,198.85,198.08,198.78,30279.0,193.9578,194.7118,193.9578,194.6433,30279.0
2024-03-12 14:00:00,198.75,198.85,198.22,198.28,55244.0,194.6139,194.7118,194.0949,194.1537,55244.0
2024-03-12 14:30:00,198.27,198.82,197.99,198.8,51951.0,194.1439,194.6824,193.8697,194.6629,51951.0
2024-03-12 15:00:00,198.77,198.79,198.53,198.73,62209.0,194.6335,194.6531,194.3985,194.5943,62209.0
2024-03-12 15:30:00,198.71,199.07,198.22,198.93,148812.0,194.5747,194.9272,194.0949,194.7902,148812.0
2024-03-13 09:30:00,199.63,199.86,198.57,199.07,93606.0,195.4756,195.7008,194.4376,194.9272,93606.0
2024-03-13 10:00:00,199.07,199.62,198.81,198.81,132442.0,194.9272,195.4658,194.6727,194.6727,132442.0
2024-03-13 10:30:00,198.82,198.82,197.77,197.94,82107.0,194.6824,194.6824,193.6543,193.8208,82107.0
2024-03-13 11:00:00,197.91,198.71,197.87,198.43,51405.0,193.7914,194.5747,193.7522,194.3006,51405.0
2024-03-13 11:30:00,198.48,198.48,197.96,198.25,31016.0,194.3495,194.3495,193.8403,194.1243,31016.0
2024-03-13 12:00:00,198.2,198.37,198.06,198.18,29747.0,194.0753,194.2418,193.9383,194.0558,29747.0
2024-03-13 12:30:00,198.21,198.72,198.12,198.5,34738.0,194.0851,194.5845,193.997,194.3691,34738.0
2024-03-13 13:00:00,198.56,199.07,198.4,198.4,37501.0,194.4279,194.9272,194.2712,194.2712,37501.0
2024-03-13 13:30:00,198.42,198.65,198.13,198.57,33269.0,194.2908,194.516,194.0068,194.4376,33269.0
2024-03-13 14:00:00,198.55,198.97,198.52,198.74,44388.0,194.4181,194.8293,194.3887,194.6041,44388.0
2024-03-13 14:30:00,198.68,198.99,198.63,198.67,69387.0,194.5454,194.8489,194.4964,194.5356,69387.0
2024-03-13 15:00:00,198.64,198.64,197.93,198.08,76092.0,194.5062,194.5062,193.811,193.9578,76092.0
2024-03-13 15:30:00,198.09,199.87,198.09,199.76,353502.0,193.9676,195.7106,193.9676,195.6029,353502.0
2024-03-14 09:30:00,201.63,202.7,199.81,200.91,208001.0,197.434,198.4817,195.6518,196.729,208001.0
2024-03-14 10:00:00,200.93,201.68,200.5,200.97,91292.0,196.7485,197.4829,196.3275,196.7877,91292.0
2024-03-14 10:30:00,200.96,201.77,200.32,201.0,239605.0,196.7779,197.5711,196.1512,196.8171,239605.0
2024-03-14 11:00:00,201.03,201.55,200.32,200.32,169356.0,196.8465,197.3556,196.1512,196.1512,169356.0
2024-03-14 11:30:00,200.3,201.24,200.26,201.24,85646.0,196.1316,197.0521,196.0925,197.0521,85646.0
2024-03-14 12:00:00,201.25,201.42,200.99,201.13,117806.0,197.0619,197.2283,196.8073,196.9444,117806.0
2024-03-14 12:30:00,201.11,201.21,200.84,201.08,54005.0,196.9248,197.0227,196.6604,196.8954,54005.0
2024-03-14 13:00:00,201.06,201.18,200.66,200.66,67923.0,196.8758,196.9933,196.4842,196.4842,67923.0
2024-03-14 13:30:00,200.65,200.93,199.98,200.06,215986.0,196.4744,196.7485,195.8183,195.8966,215986.0
2024-03-14 14:00:00,200.09,200.41,199.84,200.11,76102.0,195.926,196.2394,195.6812,195.9456,76102.0
2024-03-14 14:30:00,200.12,200.16,199.54,199.78,99518.0,195.9554,195.9946,195.3875,195.6225,99518.0
2024-03-14 15:00:00,199.75,201.21,199.7,200.85,180742.0,195.5931,197.0227,195.5441,196.6702,180742.0
2024-03-14 15:30:00,200.87,202.01,200.87,201.97,400013.0,196.6898,197.8061,196.6898,197.7669,400013.0
2024-03-15 09:30:00,199.57,203.23,199.57,202.78,542276.0,195.4168,199.0007,195.4168,198.56,542276.0
2024-03-15 10:00:00,202.7,203.77,202.35,203.73,192997.0,198.4817,199.5294,198.139,199.4903,192997.0
2024-03-15 10:30:00,203.78,204.31,202.76,204.28,140928.0,199.5392,200.0582,198.5405,200.0288,140928.0
2024-03-15 11:00:00,204.28,204.38,203.71,203.86,193234.0,200.0288,200.1267,199.4707,199.6176,193234.0
2024-03-15 11:30:00,203.84,204.15,203.39,203.6,141272.0,199.598,199.9015,199.1573,199.363,141272.0
2024-03-15 12:00:00,203.56,203.95,203.26,203.7,135490.0,199.3238,199.7057,199.03,199.4609,135490.0
2024-03-15 12:30:00,203.69,205.2,203.67,204.74,255811.0,199.4511,200.9297,199.4315,200.4792,255811.0
2024-03-15 13:00:00,204.79,205.45,204.4,205.35,174840.0,200.5282,201.1745,200.1463,201.0766,174840.0
2024-03-15 13:30:00,205.34,205.83,205.17,205.53,136279.0,201.0668,201.5466,200.9003,201.2528,136279.0
2024-03-15 14:00:00,205.53,205.74,205.03,205.3,148573.0,201.2528,201.4584,200.7632,201.0276,148573.0
2024-03-15 14:30:00,205.26,205.8,205.25,205.52,105754.0,200.9884,201.5172,200.9786,201.243,105754.0
2024-03-15 15:00:00,205.54,205.59,204.43,204.75,129509.0,201.2626,201.3116,200.1757,200.489,129509.0
2024-03-15 15:30:00,204.75,205.39,204.54,204.96,551179.0,200.489,201.1157,200.2834,200.6947,551179.0
2024-03-18 09:30:00,204.57,205.43,204.07,204.54,102044.0,200.3128,201.1549,199.8232,200.2834,102044.0
2024-03-18 10:00:00,204.62,206.01,204.53,205.95,99421.0,200.3617,201.7228,200.2736,201.6641,99421.0
2024-03-18 10:30:00,206.0,206.33,205.43,206.18,113672.0,201.713,202.0362,201.1549,201.8893,113672.0
2024-03-18 11:00:00,206.21,206.39,206.02,206.05,81523.0,201.9187,202.0949,201.7326,201.762,81523.0
2024-03-18 11:30:00,206.05,206.57,206.0,206.57,62021.0,201.762,202.2712,201.713,202.2712,62021.0
2024-03-18 12:00:00,206.55,206.82,206.43,206.81,66926.0,202.2516,202.516,202.1341,202.5062,66926.0
2024-03-18 12:30:00,206.79,207.2,206.47,206.58,58827.0,202.4866,202.8881,202.1732,202.281,58827.0
2024-03-18 13:00:00,206.6,206.83,206.28,206.53,72785.0,202.3005,202.5258,201.9872,202.232,72785.0
2024-03-18 13:30:00,206.53,206.62,206.02,206.23,53357.0,202.232,202.3201,201.7326,201.9382,53357.0
2024-03-18 14:00:00,206.23,206.59,206.03,206.53,50829.0,201.9382,202.2907,201.7424,202.232,50829.0
2024-03-18 14:30:00,206.53,206.53,206.11,206.22,52659.0,202.232,202.232,201.8207,201.9284,52659.0
2024-03-18 15:00:00,206.22,206.52,206.14,206.2,74570.0,201.9284,202.2222,201.8501,201.9089,74570.0
2024-03-18 15:30:00,206.22,206.46,205.95,206.41,357058.0,201.9284,202.1635,201.6641,202.1145,357058.0
2024-03-19 09:30:00,207.53,207.87,206.16,206.34,90842.0,203.2112,203.5441,201.8697,202.046,90842.0
2024-03-19 10:00:00,206.32,206.33,204.18,204.27,122533.0,202.0264,202.0362,199.9309,200.019,122533.0
2024-03-19 10:30:00,204.23,205.6,204.17,204.93,94241.0,199.9799,201.3214,199.9211,200.6653,94241.0
2024-03-19 11:00:00,204.82,205.25,204.53,204.83,54336.0,200.5576,200.9786,200.2736,200.5674,54336.0
2024-03-19 11:30:00,204.83,205.2,204.67,204.86,42037.0,200.5674,200.9297,200.4107,200.5968,42037.0
2024-03-19 12:00:00,204.86,205.22,204.61,205.03,37727.0,200.5968,200.9493,200.352,200.7632,37727.0
2024-03-19 12:30:00,205.06,205.16,204.81,204.92,29765.0,200.7926,200.8905,200.5478,200.6555,29765.0
2024-03-19 13:00:00,204.96,205.34,204.66,204.97,40584.0,200.6947,201.0668,200.4009,200.7045,40584.0
2024-03-19 13:30:00,205.01,205.37,204.82,204.92,35816.0,200.7436,201.0961,200.5576,200.6555,35816.0
2024-03-19 14:00:00,204.89,205.26,204.8,204.94,42670.0,200.6261,200.9884,200.538,200.6751,42670.0
2024-03-19 14:30:00,205.0,205.35,204.73,205.31,54678.0,200.7338,201.0766,200.4695,201.0374,54678.0
2024-03-19 15:00:00,205.31,205.42,204.8,204.83,65780.0,201.0374,201.1451,200.538,200.5674,65780.0
2024-03-19 15:30:00,204.8,205.53,204.78,205.49,245251.0,200.538,201.2528,200.5184,201.2136,245251.0
2024-03-20 09:30:00,205.0,206.04,204.68,205.77,53779.0,200.7338,201.7522,200.4205,201.4878,53779.0
2024-03-20 10:00:00,205.77,206.33,205.63,206.12,43981.0,201.4878,202.0362,201.3507,201.8305,43981.0
2024-03-20 10:30:00,206.12,206.79,205.9,206.24,52041.0,201.8305,202.4866,201.6151,201.948,52041.0
2024-03-20 11:00:00,206.27,206.86,206.18,206.51,44495.0,201.9774,202.5551,201.8893,202.2124,44495.0
2024-03-20 11:30:00,206.49,206.62,205.86,206.37,45733.0,202.1928,202.3201,201.5759,202.0753,45733.0
2024-03-20 12:00:00,206.33,206.38,206.03,206.38,34234.0,202.0362,202.0851,201.7424,202.0851,34234.0
2024-03-20 12:30:00,206.33,206.44,206.15,206.37,21889.0,202.0362,202.1439,201.8599,202.0753,21889.0
2024-03-20 13:00:00,206.35,206.72,206.28,206.56,22720.0,202.0557,202.418,201.9872,202.2614,22720.0
2024-03-20 13:30:00,206.58,206.63,206.04,206.05,42361.0,202.281,202.3299,201.7522,201.762,42361.0
2024-03-20 14:00:00,206.14,206.57,205.99,206.25,37722.0,201.8501,202.2712,201.7032,201.9578,37722.0
2024-03-20 14:30:00,206.29,206.41,205.76,205.89,79992.0,201.997,202.1145,201.478,201.6053,79992.0
2024-03-20 15:00:00,205.89,206.27,205.52,205.96,91292.0,201.6053,201.9774,201.243,201.6739,91292.0
2024-03-20 15:30:00,205.93,206.14,205.45,205.71,206723.0,201.6445,201.8501,201.1745,201.4291,206723.0
2024-03-21 09:30:00,204.5,205.35,203.54,205.2,177295.0,200.2442,201.0766,199.3042,200.9297,177295.0
2024-03-21 10:00:00,205.25,205.26,204.38,204.83,211625.0,200.9786,200.9884,200.1267,200.5674,211625.0
2024-03-21 10:30:00,204.85,207.2,204.78,207.07,329774.0,200.587,202.8881,200.5184,202.7608,329774.0
2024-03-21 11:00:00,207.14,207.14,205.92,206.1,208674.0,202.8293,202.8293,201.6347,201.8109,208674.0
2024-03-21 11:30:00,206.14,206.24,205.54,205.54,73271.0,201.8501,201.948,201.2626,201.2626,73271.0
2024-03-21 12:00:00,205.53,205.78,205.41,205.75,66406.0,201.2528,201.4976,201.1353,201.4682,66406.0
2024-03-21 12:30:00,205.75,205.81,205.49,205.64,47601.0,201.4682,201.527,201.2136,201.3605,47601.0
2024-03-21 13:00:00,205.64,206.04,205.28,206.03,154887.0,201.3605,201.7522,201.008,201.7424,154887.0
2024-03-21 13:30:00,206.06,206.38,205.94,206.25,80914.0,201.7718,202.0851,201.6543,201.9578,80914.0
2024-03-21 14:00:00,206.26,206.89,206.16,206.36,80605.0,201.9676,202.5845,201.8697,202.0655,80605.0
2024-03-21 14:30:00,206.38,206.47,206.06,206.17,81046.0,202.0851,202.1732,201.7718,201.8795,81046.0
2024-03-21 15:00:00,206.18,206.28,205.75,206.0,126839.0,201.8893,201.9872,201.4682,201.713,126839.0
2024-03-21 15:30:00,205.96,206.43,205.55,205.56,423133.0,201.6739,202.1341,201.2724,201.2822,423133.0
2024-03-22 09:30:00,205.85,206.66,205.24,206.07,133367.0,201.5661,202.3593,200.9688,201.7816,133367.0
2024-03-22 10:00:00,206.06,207.29,206.0,207.29,89754.0,201.7718,202.9762,201.713,202.9762,89754.0
2024-03-22 10:30:00,207.29,207.4,206.09,206.28,80259.0,202.9762,203.0839,201.8012,201.9872,80259.0
2024-03-22 11:00:00,206.28,206.64,205.77,206.14,114488.0,201.9872,202.3397,201.4878,201.8501,114488.0
2024-03-22 11:30:00,206.12,206.96,206.11,206.82,54994.0,201.8305,202.653,201.8207,202.516,54994.0
2024-03-22 12:00:00,206.83,206.92,206.53,206.78,51744.0,202.5258,202.6139,202.232,202.4768,51744.0
2024-03-22 12:30:00,206.79,206.79,206.28,206.43,80833.0,202.4866,202.4866,201.9872,202.1341,80833.0
2024-03-22 13:00:00,206.39,206.54,206.21,206.49,49424.0,202.0949,202.2418,201.9187,202.1928,49424.0
2024-03-22 13:30:00,206.49,206.67,206.38,206.53,61241.0,202.1928,202.3691,202.0851,202.232,61241.0
2024-03-22 14:00:00,206.58,206.72,206.15,206.41,51498.0,202.281,202.418,201.8599,202.1145,51498.0
2024-03-22 14:30:00,206.43,206.63,206.33,206.5,85036.0,202.1341,202.3299,202.0362,202.2026,85036.0
2024-03-22 15:00:00,206.51,207.0,206.47,206.87,65199.0,202.2124,202.6922,202.1732,202.5649,65199.0
2024-03-22 15:30:00,206.86,206.88,205.57,205.63,440691.0,202.5551,202.5747,201.292,201.3507,440691.0
2024-03-25 09:30:00,205.83,206.74,204.66,205.17,87142.0,201.5466,202.4376,200.4009,200.9003,87142.0
2024-03-25 10:00:00,205.19,206.53,205.15,206.4,63902.0,200.9199,202.232,200.8807,202.1047,63902.0
2024-03-25 10:30:00,206.39,206.89,206.07,206.55,80063.0,202.0949,202.5845,201.7816,202.2516,80063.0
2024-03-25 11:00:00,206.42,206.49,205.65,205.9,61228.0,202.1243,202.1928,201.3703,201.6151,61228.0
2024-03-25 11:30:00,205.86,206.09,205.65,206.07,81197.0,201.5759,201.8012,201.3703,201.7816,81197.0
2024-03-25 12:00:00,206.02,206.05,205.53,206.04,48621.0,201.7326,201.762,201.2528,201.7522,48621.0
2024-03-25 12:30:00,206.04,206.18,205.8,205.96,48770.0,201.7522,201.8893,201.5172,201.6739,48770.0
2024-03-25 13:00:00,206.02,206.29,205.94,206.06,35980.0,201.7326,201.997,201.6543,201.7718,35980.0
2024-03-25 13:30:00,206.1,206.19,205.99,206.16,45937.0,201.8109,201.8991,201.7032,201.8697,45937.0
2024-03-25 14:00:00,206.19,206.41,206.07,206.41,36578.0,201.8991,202.1145,201.7816,202.1145,36578.0
2024-03-25 14:30:00,206.39,206.39,205.93,206.02,41516.0,202.0949,202.0949,201.6445,201.7326,41516.0
2024-03-25 15:00:00,206.01,206.14,205.98,206.03,30567.0,201.7228,201.8501,201.6934,201.7424,30567.0
2024-03-25 15:30:00,206.03,206.22,205.91,206.06,256200.0,201.7424,201.9284,201.6249,201.7718,256200.0
2024-03-26 09:30:00,205.79,207.14,205.4,207.09,72355.0,201.5074,202.8293,201.1255,202.7803,72355.0
2024-03-26 10:00:00,207.42,207.73,207.03,207.62,86536.0,203.1035,203.407,202.7216,203.2993,86536.0
2024-03-26 10:30:00,207.65,207.81,207.01,207.42,80945.0,203.3287,203.4854,202.702,203.1035,80945.0
2024-03-26 11:00:00,207.42,207.58,206.76,206.8,82966.0,203.1035,203.2601,202.4572,202.4964,82966.0
2024-03-26 11:30:00,206.74,206.82,206.22,206.31,73117.0,202.4376,202.516,201.9284,202.0166,73117.0
2024-03-26 12:00:00,206.36,206.97,206.0,206.78,73415.0,202.0655,202.6628,201.713,202.4768,73415.0
2024-03-26 12:30:00,206.75,206.89,206.48,206.76,55084.0,202.4474,202.5845,202.183,202.4572,55084.0
2024-03-26 13:00:00,206.71,206.99,206.33,206.51,56937.0,202.4083,202.6824,202.0362,202.2124,56937.0
2024-03-26 13:30:00,206.5,206.52,206.2,206.25,51470.0,202.2026,202.2222,201.9089,201.9578,51470.0
2024-03-26 14:00:00,206.28,206.33,205.58,205.59,130326.0,201.9872,202.0362,201.3018,201.3116,130326.0
2024-03-26 14:30:00,205.57,205.95,205.41,205.67,186198.0,201.292,201.6641,201.1353,201.3899,186198.0
2024-03-26 15:00:00,205.68,205.96,205.5,205.91,118925.0,201.3997,201.6739,201.2234,201.6249,118925.0
2024-03-26 15:30:00,205.91,205.93,204.3,204.55,694084.0,201.6249,201.6445,200.0484,200.2932,694084.0
2024-03-27 09:30:00,205.16,206.2,204.76,205.15,122149.0,200.8905,201.9089,200.4988,200.8807,122149.0
2024-03-27 10:00:00,205.2,205.22,204.26,204.64,162805.0,200.9297,200.9493,200.0092,200.3813,162805.0
2024-03-27 10:30:00,204.64,205.24,204.52,205.02,110288.0,200.3813,200.9688,200.2638,200.7534,110288.0
2024-03-27 11:00:00,205.02,205.2,204.93,205.06,66830.0,200.7534,200.9297,200.6653,200.7926,66830.0
2024-03-27 11:30:00,205.04,205.15,204.98,205.03,61958.0,200.773,200.8807,200.7143,200.7632,61958.0
2024-03-27 12:00:00,205.05,205.18,204.87,205.01,65355.0,200.7828,200.9101,200.6065,200.7436,65355.0
2024-03-27 12:30:00,205.02,205.7,204.93,205.56,36627.0,200.7534,201.4193,200.6653,201.2822,36627.0
2024-03-27 13:00:00,205.49,205.63,205.27,205.59,74218.0,201.2136,201.3507,200.9982,201.3116,74218.0
2024-03-27 13:30:00,205.59,205.7,205.26,205.32,101556.0,201.3116,201.4193,200.9884,201.0472,101556.0
2024-03-27 14:00:00,205.27,205.51,205.07,205.38,152535.0,200.9982,201.2332,200.8024,201.1059,152535.0
2024-03-27 14:30:00,205.38,205.4,204.98,204.99,163875.0,201.1059,201.1255,200.7143,200.724,163875.0
2024-03-27 15:00:00,204.99,205.59,204.7,205.48,78554.0,200.724,201.3116,200.4401,201.2038,78554.0
2024-03-27 15:30:00,205.49,206.3,205.42,206.2,393208.0,201.2136,202.0068,201.1451,201.9089,393208.0
2024-03-28 09:30:00,207.23,207.94,206.66,207.39,88606.0,202.9174,203.6127,202.3593,203.0741,88606.0
2024-03-28 10:00:00,207.36,208.19,207.33,207.47,70896.0,203.0447,203.8575,203.0153,203.1524,70896.0
2024-03-28 10:30:00,207.43,207.73,207.25,207.55,75014.0,203.1133,203.407,202.937,203.2308,75014.0
2024-03-28 11:00:00,207.55,207.6,206.7,206.73,63302.0,203.2308,203.2797,202.3985,202.4278,63302.0
2024-03-28 11:30:00,206.79,207.32,206.79,207.03,47197.0,202.4866,203.0056,202.4866,202.7216,47197.0
2024-03-28 12:00:00,206.97,207.29,206.86,207.28,40652.0,202.6628,202.9762,202.5551,202.9664,40652.0
2024-03-28 12:30:00,207.25,207.29,206.58,206.8,57657.0,202.937,202.9762,202.281,202.4964,57657.0
2024-03-28 13:00:00,206.76,206.85,206.57,206.64,61166.0,202.4572,202.5453,202.2712,202.3397,61166.0
2024-03-28 13:30:00,206.66,206.92,206.51,206.85,52595.0,202.3593,202.6139,202.2124,202.5453,52595.0
2024-03-28 14:00:00,206.87,207.16,206.64,206.66,86905.0,202.5649,202.8489,202.3397,202.3593,86905.0
2024-03-28 14:30:00,206.68,207.16,206.38,207.03,58337.0,202.3789,202.8489,202.0851,202.7216,58337.0
2024-03-28 15:00:00,207.06,207.18,206.74,207.05,86165.0,202.751,202.8685,202.4376,202.7412,86165.0
2024-03-28 15:30:00,207.03,207.32,206.69,206.78,407725.0,202.7216,203.0056,202.3887,202.4768,407725.0
2024-04-01 09:30:00,207.19,208.13,205.92,207.65,119935.0,202.8783,203.7987,201.6347,203.3287,119935.0
2024-04-01 10:00:00,207.73,209.19,207.68,209.0,94873.0,203.407,204.8366,203.3581,204.6506,94873.0
2024-04-01 10:30:00,208.92,209.01,208.2,208.27,97157.0,204.5723,204.6604,203.8672,203.9358,97157.0
2024-04-01 11:00:00,208.2,208.87,208.2,208.87,63049.0,203.8672,204.5233,203.8672,204.5233,63049.0
2024-04-01 11:30:00,208.83,208.9,207.94,208.66,84571.0,204.4841,204.5527,203.6127,204.3177,84571.0
2024-04-01 12:00:00,208.65,208.79,207.92,208.28,73769.0,204.3079,204.445,203.5931,203.9456,73769.0
2024-04-01 12:30:00,208.34,208.65,208.25,208.53,56025.0,204.0043,204.3079,203.9162,204.1904,56025.0
2024-04-01 13:00:00,208.49,208.84,208.4,208.56,47563.0,204.1512,204.4939,204.0631,204.2198,47563.0
2024-04-01 13:30:00,208.54,208.71,208.3,208.71,96065.0,204.2002,204.3666,203.9652,204.3666,96065.0
2024-04-01 14:00:00,208.72,209.09,208.72,208.94,49171.0,204.3764,204.7387,204.3764,204.5918,49171.0
2024-04-01 14:30:00,208.97,209.15,208.84,208.89,50082.0,204.6212,204.7975,204.4939,204.5429,50082.0
2024-04-01 15:00:00,208.88,209.44,208.79,208.99,91759.0,204.5331,205.0814,204.445,204.6408,91759.0
2024-04-01 15:30:00,208.99,210.05,208.96,209.92,312301.0,204.6408,205.6787,204.6114,205.5514,312301.0
2024-04-02 09:30:00,209.96,210.71,209.22,210.44,166146.0,205.5906,206.325,204.866,206.0606,166146.0
2024-04-02 10:00:00,210.37,210.6,209.26,209.54,52278.0,205.9921,206.2173,204.9052,205.1794,52278.0
2024-04-02 10:30:00,209.54,210.6,209.42,209.56,57607.0,205.1794,206.2173,205.0619,205.1989,57607.0
2024-04-02 11:00:00,209.63,209.77,208.95,209.21,66693.0,205.2675,205.4046,204.6016,204.8562,66693.0
2024-04-02 11:30:00,209.17,209.99,209.16,209.77,66783.0,204.8171,205.62,204.8073,205.4046,66783.0
2024-04-02 12:00:00,209.7,209.87,209.3,209.48,30097.0,205.336,205.5025,204.9444,205.1206,30097.0
2024-04-02 12:30:00,209.45,209.56,209.18,209.29,24129.0,205.0912,205.1989,204.8268,204.9346,24129.0
2024-04-02 13:00:00,209.3,210.11,209.24,209.8,55548.0,204.9444,205.7375,204.8856,205.4339,55548.0
2024-04-02 13:30:00,209.74,209.83,209.3,209.41,40806.0,205.3752,205.4633,204.9444,205.0521,40806.0
2024-04-02 14:00:00,209.44,210.03,209.39,209.93,53456.0,205.0814,205.6592,205.0325,205.5612,53456.0
2024-04-02 14:30:00,209.93,210.05,209.72,209.82,86791.0,205.5612,205.6787,205.3556,205.4535,86791.0
2024-04-02 15:00:00,209.8,210.06,209.76,209.88,51686.0,205.4339,205.6885,205.3948,205.5123,51686.0
2024-04-02 15:30:00,209.87,210.19,209.58,210.06,240643.0,205.5025,205.8158,205.2185,205.6885,240643.0
2024-04-03 09:30:00,210.29,211.5,210.26,211.17,325096.0,206.0114,207.1968,205.9821,206.8735,325096.0
2024-04-03 10:00:00,211.21,211.75,210.72,210.74,97525.0,206.9127,207.4417,206.4327,206.4523,97525.0
2024-04-03 10:30:00,210.81,211.04,210.43,210.44,50404.0,206.5209,206.7462,206.1486,206.1584,50404.0
2024-04-03 11:00:00,210.46,210.7,209.59,209.89,111835.0,206.178,206.4131,205.3257,205.6196,111835.0
2024-04-03 11:30:00,209.92,210.64,209.83,210.27,89003.0,205.649,206.3543,205.5608,205.9919,89003.0
2024-04-03 12:00:00,210.23,211.17,210.21,211.06,84802.0,205.9527,206.8735,205.9331,206.7658,84802.0
2024-04-03 12:30:00,211.04,211.13,210.51,210.72,60969.0,206.7462,206.8344,206.227,206.4327,60969.0
2024-04-03 13:00:00,210.73,210.88,210.7,210.79,60387.0,206.4425,206.5894,206.4131,206.5013,60387.0
2024-04-03 13:30:00,210.79,211.35,210.77,211.14,80707.0,206.5013,207.0499,206.4817,206.8442,80707.0
2024-04-03 14:00:00,211.13,211.66,211.11,211.43,93906.0,206.8344,207.3536,206.8148,207.1283,93906.0
2024-04-03 14:30:00,211.4,211.58,211.06,211.15,71739.0,207.0989,207.2752,206.7658,206.8539,71739.0
2024-04-03 15:00:00,211.17,211.17,210.48,210.64,67207.0,206.8735,206.8735,206.1976,206.3543,67207.0
2024-04-03 15:30:00,210.61,211.19,210.5,210.83,199749.0,206.3249,206.8931,206.2172,206.5405,199749.0
2024-04-04 09:30:00,211.2,212.24,210.63,212.03,57725.0,206.9029,207.9218,206.3445,207.716,57725.0
2024-04-04 10:00:00,211.99,211.99,211.17,211.5,51781.0,207.6769,207.6769,206.8735,207.1968,51781.0
2024-04-04 10:30:00,211.42,211.53,211.03,211.34,88146.0,207.1185,207.2262,206.7364,207.0401,88146.0
2024-04-04 11:00:00,211.34,211.55,211.16,211.38,70182.0,207.0401,207.2458,206.8637,207.0793,70182.0
2024-04-04 11:30:00,211.4,211.6,211.11,211.44,59275.0,207.0989,207.2948,206.8148,207.138,59275.0
2024-04-04 12:00:00,211.43,212.0,211.4,212.0,56291.0,207.1283,207.6867,207.0989,207.6867,56291.0
2024-04-04 12:30:00,212.0,212.0,211.32,211.42,44840.0,207.6867,207.6867,207.0205,207.1185,44840.0
2024-04-04 13:00:00,211.42,211.54,211.36,211.4,31125.0,207.1185,207.236,207.0597,207.0989,31125.0
2024-04-04 13:30:00,211.4,211.4,210.91,210.98,71482.0,207.0989,207.0989,206.6188,206.6874,71482.0
2024-04-04 14:00:00,210.98,210.98,209.22,209.31,170956.0,206.6874,206.6874,204.9632,205.0514,170956.0
2024-04-04 14:30:00,209.21,209.21,208.36,208.9,124263.0,204.9534,204.9534,204.1207,204.6497,124263.0
2024-04-04 15:00:00,208.89,209.47,208.58,208.7,200472.0,204.6399,205.2081,204.3362,204.4538,200472.0
2024-04-04 15:30:00,208.74,209.66,208.43,209.27,318609.0,204.493,205.3943,204.1893,205.0122,318609.0
2024-04-05 09:30:00,210.24,211.99,209.28,211.18,99065.0,205.9625,207.6769,205.022,206.8833,99065.0
2024-04-05 10:00:00,211.12,211.3,209.46,209.72,58816.0,206.8246,207.0009,205.1983,205.453,58816.0
2024-04-05 10:30:00,209.71,210.95,209.62,210.65,41946.0,205.4432,206.658,205.3551,206.3641,41946.0
2024-04-05 11:00:00,210.64,211.0,210.25,210.94,59312.0,206.3543,206.707,205.9723,206.6482,59312.0
2024-04-05 11:30:00,210.96,211.57,210.75,211.57,75852.0,206.6678,207.2654,206.4621,207.2654,75852.0
2024-04-05 12:00:00,211.56,212.05,211.43,211.78,105392.0,207.2556,207.7356,207.1283,207.4711,105392.0
2024-04-05 12:30:00,211.75,211.92,211.42,211.73,77614.0,207.4417,207.6083,207.1185,207.4221,77614.0
2024-04-05 13:00:00,211.75,211.75,210.91,211.33,226932.0,207.4417,207.4417,206.6188,207.0303,226932.0
2024-04-05 13:30:00,211.35,211.52,210.92,211.28,180901.0,207.0499,207.2164,206.6286,206.9813,180901.0
2024-04-05 14:00:00,211.29,211.65,211.18,211.19,74088.0,206.9911,207.3438,206.8833,206.8931,74088.0
2024-04-05 14:30:00,211.25,211.26,210.56,210.83,42991.0,206.9519,206.9617,206.276,206.5405,42991.0
2024-04-05 15:00:00,210.83,211.02,210.68,210.82,53990.0,206.5405,206.7266,206.3935,206.5307,53990.0
2024-04-05 15:30:00,210.82,211.23,210.68,210.97,194762.0,206.5307,206.9323,206.3935,206.6776,194762.0
2024-04-08 09:30:00,210.7,210.7,208.7,208.97,83858.0,206.4131,206.4131,204.4538,204.7183,83858.0
2024-04-08 10:00:00,208.95,209.79,208.86,209.72,102578.0,204.6987,205.5216,204.6105,205.453,102578.0
2024-04-08 10:30:00,209.69,210.41,209.61,210.17,61796.0,205.4237,206.129,205.3453,205.8939,61796.0
2024-04-08 11:00:00,210.12,210.45,210.03,210.42,114552.0,205.8449,206.1682,205.7567,206.1388,114552.0
2024-04-08 11:30:00,210.5,210.85,210.32,210.84,72862.0,206.2172,206.5601,206.0408,206.5503,72862.0
2024-04-08 12:00:00,210.84,210.89,210.66,210.72,58451.0,206.5503,206.5992,206.3739,206.4327,58451.0
2024-04-08 12:30:00,210.74,210.93,210.58,210.69,103863.0,206.4523,206.6384,206.2955,206.4033,103863.0
2024-04-08 13:00:00,210.72,210.94,210.55,210.9,82118.0,206.4327,206.6482,206.2662,206.609,82118.0
2024-04-08 13:30:00,210.93,210.96,210.53,210.83,48663.0,206.6384,206.6678,206.2466,206.5405,48663.0
2024-04-08 14:00:00,210.85,210.87,210.59,210.63,53994.0,206.5601,206.5796,206.3053,206.3445,53994.0
2024-04-08 14:30:00,210.62,210.64,210.35,210.45,54875.0,206.3347,206.3543,206.0702,206.1682,54875.0
2024-04-08 15:00:00,210.43,210.6,210.34,210.5,71217.0,206.1486,206.3151,206.0604,206.2172,71217.0
2024-04-08 15:30:00,210.49,210.76,210.28,210.48,222387.0,206.2074,206.4719,206.0016,206.1976,222387.0
2024-04-09 09:30:00,210.56,211.05,208.73,208.93,87792.0,206.276,206.756,204.4832,204.6791,87792.0
2024-04-09 10:00:00,208.99,209.08,207.53,207.7,125815.0,204.7379,204.8261,203.3076,203.4741,125815.0
2024-04-09 10:30:00,207.65,207.69,205.48,205.85,193538.0,203.4252,203.4643,201.2993,201.6618,193538.0
2024-04-09 11:00:00,205.86,206.12,205.13,205.13,138607.0,201.6716,201.9263,200.9564,200.9564,138607.0
2024-04-09 11:30:00,205.15,206.21,204.76,206.18,74506.0,200.976,202.0145,200.594,201.9851,74506.0
2024-04-09 12:00:00,206.18,206.63,205.69,205.69,80815.0,201.9851,202.4259,201.505,201.505,80815.0
2024-04-09 12:30:00,205.74,206.24,205.74,205.87,42766.0,201.554,202.0438,201.554,201.6814,42766.0
2024-04-09 13:00:00,205.89,205.91,204.92,205.21,111664.0,201.701,201.7206,200.7507,201.0348,111664.0
2024-04-09 13:30:00,205.23,205.31,204.19,204.39,107407.0,201.0544,201.1328,200.0356,200.2315,107407.0
2024-04-09 14:00:00,204.36,205.21,204.34,204.8,52399.0,200.2021,201.0348,200.1825,200.6331,52399.0
2024-04-09 14:30:00,204.8,205.07,204.71,205.05,66840.0,200.6331,200.8977,200.545,200.8781,66840.0
2024-04-09 15:00:00,205.09,205.57,204.99,205.55,104195.0,200.9172,201.3875,200.8193,201.3679,104195.0
2024-04-09 15:30:00,205.55,205.71,204.58,204.83,425912.0,201.3679,201.5246,200.4176,200.6625,425912.0
2024-04-10 09:30:00,203.95,205.48,203.2,204.91,187350.0,199.8004,201.2993,199.0657,200.7409,187350.0
2024-04-10 10:00:00,204.91,206.18,204.78,205.6,118739.0,200.7409,201.9851,200.6136,201.4169,118739.0
2024-04-10 10:30:00,205.64,206.41,205.64,206.01,87372.0,201.4561,202.2104,201.4561,201.8185,87372.0
2024-04-10 11:00:00,205.92,206.05,205.49,205.53,85172.0,201.7304,201.8577,201.3091,201.3483,85172.0
2024-04-10 11:30:00,205.55,205.65,205.29,205.48,71709.0,201.3679,201.4659,201.1132,201.2993,71709.0
2024-04-10 12:00:00,205.44,206.15,205.41,206.01,69575.0,201.2601,201.9557,201.2307,201.8185,69575.0
2024-04-10 12:30:00,206.06,206.51,205.77,206.25,48766.0,201.8675,202.3084,201.5834,202.0536,48766.0
2024-04-10 13:00:00,206.23,206.49,205.44,206.22,53453.0,202.034,202.2888,201.2601,202.0243,53453.0
2024-04-10 13:30:00,206.22,206.56,205.92,206.26,74096.0,202.0243,202.3573,201.7304,202.0634,74096.0
2024-04-10 14:00:00,206.34,206.89,206.16,206.59,51687.0,202.1418,202.6806,201.9655,202.3867,51687.0
2024-04-10 14:30:00,206.57,206.85,206.24,206.25,50684.0,202.3671,202.6414,202.0438,202.0536,50684.0
2024-04-10 15:00:00,206.22,206.87,206.06,206.62,67558.0,202.0243,202.661,201.8675,202.4161,67558.0
2024-04-10 15:30:00,206.62,207.09,206.1,206.11,306122.0,202.4161,202.8766,201.9067,201.9165,306122.0
2024-04-11 09:30:00,206.25,207.09,204.33,205.0,104502.0,202.0536,202.8766,200.1727,200.8291,104502.0
2024-04-11 10:00:00,205.03,205.06,203.31,203.93,131726.0,200.8585,200.8879,199.1735,199.7808,131726.0
2024-04-11 10:30:00,203.86,204.35,203.71,204.02,154865.0,199.7123,200.1923,199.5653,199.869,154865.0
2024-04-11 11:00:00,204.04,204.4,203.83,204.03,151749.0,199.8886,200.2413,199.6829,199.8788,151749.0
2024-04-11 11:30:00,204.04,204.1,203.73,203.85,187435.0,199.8886,199.9474,199.5849,199.7025,187435.0
2024-04-11 12:00:00,203.81,204.43,203.56,203.78,112891.0,199.6633,200.2707,199.4184,199.6339,112891.0
2024-04-11 12:30:00,203.8,203.88,203.09,203.2,149216.0,199.6535,199.7319,198.9579,199.0657,149216.0
2024-04-11 13:00:00,203.22,203.93,203.11,203.53,175984.0,199.0853,199.7808,198.9775,199.389,175984.0
2024-04-11 13:30:00,203.53,203.91,203.25,203.71,130521.0,199.389,199.7613,199.1147,199.5653,130521.0
2024-04-11 14:00:00,203.72,205.04,203.7,204.43,144969.0,199.5751,200.8683,199.5555,200.2707,144969.0
2024-04-11 14:30:00,204.45,204.57,203.9,203.96,128728.0,200.2903,200.4078,199.7515,199.8102,128728.0
2024-04-11 15:00:00,203.94,204.04,203.16,203.19,109270.0,199.7906,199.8886,199.0265,199.0559,109270.0
2024-04-11 15:30:00,203.2,203.74,202.09,202.14,571041.0,199.0657,199.5947,197.9783,198.0273,571041.0
2024-04-12 09:30:00,208.0,209.5,204.88,206.45,808164.0,203.768,205.2375,200.7115,202.2496,808164.0
2024-04-12 10:00:00,206.41,207.1,205.28,205.84,272229.0,202.2104,202.8863,201.1034,201.652,272229.0
2024-04-12 10:30:00,205.76,206.7,205.49,206.52,311430.0,201.5736,202.4945,201.3091,202.3181,311430.0
2024-04-12 11:00:00,206.52,206.61,205.37,205.85,216275.0,202.3181,202.4063,201.1915,201.6618,216275.0
2024-04-12 11:30:00,205.81,206.52,205.47,206.27,114136.0,201.6226,202.3181,201.2895,202.0732,114136.0
2024-04-12 12:00:00,206.27,206.73,205.72,206.0,96754.0,202.0732,202.5239,201.5344,201.8087,96754.0
2024-04-12 12:30:00,205.99,206.04,204.71,204.8,89721.0,201.7989,201.8479,200.545,200.6331,89721.0
2024-04-12 13:00:00,204.87,204.97,203.79,203.81,124890.0,200.7017,200.7997,199.6437,199.6633,124890.0
2024-04-12 13:30:00,203.79,204.69,203.51,204.47,120303.0,199.6437,200.5254,199.3694,200.3099,120303.0
2024-04-12 14:00:00,204.43,205.86,204.38,205.2,183537.0,200.2707,201.6716,200.2217,201.025,183537.0
2024-04-12 14:30:00,205.2,205.57,204.67,205.01,229966.0,201.025,201.3875,200.5058,200.8389,229966.0
2024-04-12 15:00:00,204.96,205.54,204.72,205.03,149347.0,200.7899,201.3581,200.5548,200.8585,149347.0
2024-04-12 15:30:00,205.11,205.11,203.26,203.9,664443.0,200.9368,200.9368,199.1245,199.7515,664443.0
2024-04-15 09:30:00,207.76,208.78,205.37,206.47,200875.0,203.5329,204.5322,201.1915,202.2692,200875.0
2024-04-15 10:00:00,206.45,206.47,205.13,206.21,197341.0,202.2496,202.2692,200.9564,202.0145,197341.0
2024-04-15 10:30:00,206.2,206.32,205.18,206.26,106541.0,202.0047,202.1222,201.0054,202.0634,106541.0
2024-04-15 11:00:00,206.34,207.58,206.15,207.52,163117.0,202.1418,203.3566,201.9557,203.2978,163117.0
2024-04-15 11:30:00,207.52,208.37,206.84,208.0,151469.0,203.2978,204.1305,202.6316,203.768,151469.0
2024-04-15 12:00:00,207.98,208.42,207.41,207.51,131342.0,203.7484,204.1795,203.19,203.288,131342.0
2024-04-15 12:30:00,207.51,207.55,206.95,207.1,90528.0,203.288,203.3272,202.7394,202.8863,90528.0
2024-04-15 13:00:00,207.1,207.85,206.85,206.85,108688.0,202.8863,203.6211,202.6414,202.6414,108688.0
2024-04-15 13:30:00,206.87,206.92,206.26,206.49,156062.0,202.661,202.71,202.0634,202.2888,156062.0
2024-04-15 14:00:00,206.49,206.61,206.1,206.38,140397.0,202.2888,202.4063,201.9067,202.181,140397.0
2024-04-15 14:30:00,206.37,206.8,206.14,206.6,133154.0,202.1712,202.5925,201.9459,202.3965,133154.0
2024-04-15 15:00:00,206.6,206.71,206.03,206.52,150709.0,202.3965,202.5043,201.8381,202.3181,150709.0
2024-04-15 15:30:00,206.5,207.08,206.14,206.55,535179.0,202.2986,202.8668,201.9459,202.3475,535179.0
2024-04-16 09:30:00,207.66,209.63,206.9,207.96,186634.0,203.435,205.3649,202.6904,203.7289,186634.0
2024-04-16 10:00:00,208.06,210.62,207.95,209.27,247376.0,203.8268,206.3347,203.7191,205.0122,247376.0
2024-04-16 10:30:00,209.25,209.36,208.38,208.54,130067.0,204.9926,205.1004,204.1403,204.2971,130067.0
2024-04-16 11:00:00,208.59,208.6,206.71,207.8,143678.0,204.346,204.3558,202.5043,203.5721,143678.0
2024-04-16 11:30:00,207.84,208.59,207.16,208.09,86314.0,203.6113,204.346,202.9451,203.8562,86314.0
2024-04-16 12:00:00,208.19,208.82,207.99,208.69,50629.0,203.9542,204.5714,203.7582,204.444,50629.0
2024-04-16 12:30:00,208.69,209.34,208.66,208.97,39479.0,204.444,205.0808,204.4146,204.7183,39479.0
2024-04-16 13:00:00,209.01,209.21,208.69,208.97,40946.0,204.7575,204.9534,204.444,204.7183,40946.0
2024-04-16 13:30:00,209.08,209.08,208.18,208.5,54151.0,204.8261,204.8261,203.9444,204.2579,54151.0
2024-04-16 14:00:00,208.47,208.99,208.05,208.29,58182.0,204.2285,204.7379,203.817,204.0521,58182.0
2024-04-16 14:30:00,208.33,209.44,208.2,209.39,59253.0,204.0913,205.1787,203.964,205.1298,59253.0
2024-04-16 15:00:00,209.39,209.39,208.88,208.91,88067.0,205.1298,205.1298,204.6301,204.6595,88067.0
2024-04-16 15:30:00,208.96,208.96,208.19,208.38,364767.0,204.7085,204.7085,203.9542,204.1403,364767.0
2024-04-17 09:30:00,209.08,209.98,208.1,209.06,452637.0,204.8261,205.7078,203.866,204.8065,452637.0
2024-04-17 10:00:00,209.02,210.03,208.87,209.65,241622.0,204.7673,205.7567,204.6203,205.3845,241622.0
2024-04-17 10:30:00,209.74,209.93,209.04,209.33,140830.0,205.4726,205.6588,204.7869,205.071,140830.0
2024-04-17 11:00:00,209.32,209.95,209.16,209.36,125989.0,205.0612,205.6784,204.9044,205.1004,125989.0
2024-04-17 11:30:00,209.3,209.38,208.74,208.86,173976.0,205.0416,205.12,204.493,204.6105,173976.0
2024-04-17 12:00:00,208.8,208.83,207.98,208.28,139514.0,204.5518,204.5812,203.7484,204.0423,139514.0
2024-04-17 12:30:00,208.27,208.28,207.58,208.09,132406.0,204.0325,204.0423,203.3566,203.8562,132406.0
2024-04-17 13:00:00,208.02,208.68,207.83,208.32,135662.0,203.7876,204.4342,203.6015,204.0815,135662.0
2024-04-17 13:30:00,208.44,208.8,208.15,208.52,78138.0,204.1991,204.5518,203.915,204.2775,78138.0
2024-04-17 14:00:00,208.52,209.01,208.37,209.01,65632.0,204.2775,204.7575,204.1305,204.7575,65632.0
2024-04-17 14:30:00,209.0,209.52,208.66,208.75,68104.0,204.7477,205.2571,204.4146,204.5028,68104.0
2024-04-17 15:00:00,208.7,208.7,208.03,208.52,109970.0,204.4538,204.4538,203.7974,204.2775,109970.0
2024-04-17 15:30:00,208.53,209.23,208.44,209.11,436334.0,204.2873,204.973,204.1991,204.8555,436334.0
2024-04-18 09:30:00,209.36,209.95,208.02,208.7,158432.0,205.1004,205.6784,203.7876,204.4538,158432.0
2024-04-18 10:00:00,208.74,209.28,208.59,209.18,109450.0,204.493,205.022,204.346,204.924,109450.0
2024-04-18 10:30:00,209.18,209.93,209.18,209.77,133796.0,204.924,205.6588,204.924,205.502,133796.0
2024-04-18 11:00:00,209.77,210.05,209.33,209.44,101863.0,205.502,205.7763,205.071,205.1787,101863.0
2024-04-18 11:30:00,209.38,209.38,208.75,209.2,35117.0,205.12,205.12,204.5028,204.9436,35117.0
2024-04-18 12:00:00,209.19,209.6,209.14,209.3,47167.0,204.9338,205.3355,204.8848,205.0416,47167.0
2024-04-18 12:30:00,209.28,209.49,209.1,209.37,55834.0,205.022,205.2277,204.8457,205.1102,55834.0
2024-04-18 13:00:00,209.3,209.32,209.0,209.29,118172.0,205.0416,205.0612,204.7477,205.0318,118172.0
2024-04-18 13:30:00,209.24,209.46,208.8,208.86,47675.0,204.9828,205.1983,204.5518,204.6105,47675.0
2024-04-18 14:00:00,208.86,209.18,208.6,209.13,67628.0,204.6105,204.924,204.3558,204.875,67628.0
2024-04-18 14:30:00,209.13,209.44,208.98,209.05,44144.0,204.875,205.1787,204.7281,204.7967,44144.0
2024-04-18 15:00:00,209.1,209.66,209.07,209.36,58230.0,204.8457,205.3943,204.8163,205.1004,58230.0
2024-04-18 15:30:00,209.37,210.04,209.31,209.71,270662.0,205.1102,205.7665,205.0514,205.4432,270662.0
2024-04-19 09:30:00,210.9,212.72,210.53,212.52,317577.0,206.609,208.392,206.2466,208.1961,317577.0
2024-04-19 10:00:00,212.51,213.03,212.24,212.9,234461.0,208.1863,208.6957,207.9218,208.5683,234461.0
2024-04-19 10:30:00,212.93,214.08,212.68,214.08,276291.0,208.5977,209.7243,208.3528,209.7243,276291.0
2024-04-19 11:00:00,214.03,214.47,213.54,214.33,155409.0,209.6754,210.1064,209.1953,209.9692,155409.0
2024-04-19 11:30:00,214.33,214.72,214.04,214.21,108330.0,209.9692,210.3513,209.6851,209.8517,108330.0
2024-04-19 12:00:00,214.31,214.64,213.79,214.01,103078.0,209.9497,210.2729,209.4402,209.6558,103078.0
2024-04-19 12:30:00,213.97,214.82,213.79,214.82,128518.0,209.6166,210.4493,209.4402,210.4493,128518.0
2024-04-19 13:00:00,214.8,214.85,214.12,214.4,80567.0,210.4297,210.4787,209.7635,210.0378,80567.0
2024-04-19 13:30:00,214.46,215.18,214.37,214.85,89206.0,210.0966,210.802,210.0084,210.4787,89206.0
2024-04-19 14:00:00,214.73,214.74,214.12,214.35,133706.0,210.3611,210.3709,209.7635,209.9888,133706.0
2024-04-19 14:30:00,214.36,214.92,214.09,214.51,252131.0,209.9986,210.5472,209.7341,210.1456,252131.0
2024-04-19 15:00:00,214.44,215.01,214.3,214.59,246144.0,210.077,210.6354,209.9399,210.224,246144.0
2024-04-19 15:30:00,214.59,214.89,214.12,214.6,661744.0,210.224,210.5179,209.7635,210.2338,661744.0
2024-04-22 09:30:00,215.06,216.21,213.45,214.0,143354.0,210.6844,211.811,209.1072,209.646,143354.0
2024-04-22 10:00:00,214.0,214.43,212.91,214.37,126133.0,209.646,210.0672,208.5781,210.0084,126133.0
2024-04-22 10:30:00,214.38,214.78,213.46,214.5,91774.0,210.0182,210.4101,209.1169,210.1358,91774.0
2024-04-22 11:00:00,214.42,214.53,214.05,214.07,73181.0,210.0574,210.1652,209.6949,209.7145,73181.0
2024-04-22 11:30:00,214.1,214.83,214.0,214.62,43243.0,209.7439,210.4591,209.646,210.2533,43243.0
2024-04-22 12:00:00,214.62,214.87,214.27,214.28,76205.0,210.2533,210.4983,209.9105,209.9203,76205.0
2024-04-22 12:30:00,214.26,214.37,213.94,214.24,84772.0,209.9007,210.0084,209.5872,209.8811,84772.0
2024-04-22 13:00:00,214.24,214.93,213.97,214.89,106838.0,209.8811,210.557,209.6166,210.5179,106838.0
2024-04-22 13:30:00,214.88,215.22,214.5,214.98,132115.0,210.5081,210.8411,210.1358,210.606,132115.0
2024-04-22 14:00:00,215.0,215.65,214.74,215.06,103398.0,210.6256,211.2624,210.3709,210.6844,103398.0
2024-04-22 14:30:00,215.06,215.26,214.47,214.5,81537.0,210.6844,210.8803,210.1064,210.1358,81537.0
2024-04-22 15:00:00,214.52,214.62,213.74,213.75,129639.0,210.1554,210.2533,209.3913,209.401,129639.0
2024-04-22 15:30:00,213.75,213.86,212.87,213.0,410766.0,209.401,209.5088,208.539,208.6663,410766.0
2024-04-23 09:30:00,213.73,214.44,212.89,213.87,184352.0,209.3815,210.077,208.5585,209.5186,184352.0
2024-04-23 10:00:00,213.9,214.05,212.36,213.49,178636.0,209.548,209.6949,208.0393,209.1463,178636.0
2024-04-23 10:30:00,213.5,214.54,213.37,213.76,133238.0,209.1561,210.175,209.0288,209.4108,133238.0
2024-04-23 11:00:00,213.76,214.11,213.21,214.01,124170.0,209.4108,209.7537,208.872,209.6558,124170.0
2024-04-23 11:30:00,214.0,214.08,213.53,213.7,108295.0,209.646,209.7243,209.1855,209.3521,108295.0
2024-04-23 12:00:00,213.65,214.1,213.63,214.01,94497.0,209.3031,209.7439,209.2835,209.6558,94497.0
2024-04-23 12:30:00,213.97,214.07,213.59,214.0,181624.0,209.6166,209.7145,209.2443,209.646,181624.0
2024-04-23 13:00:00,213.96,215.12,213.96,215.03,109220.0,209.6068,210.7432,209.6068,210.655,109220.0
2024-04-23 13:30:00,215.02,215.22,214.6,214.66,56326.0,210.6452,210.8411,210.2338,210.2925,56326.0
2024-04-23 14:00:00,214.62,214.68,214.07,214.27,51792.0,210.2533,210.3121,209.7145,209.9105,51792.0
2024-04-23 14:30:00,214.25,214.29,213.49,213.62,50473.0,209.8909,209.9301,209.1463,209.2737,50473.0
2024-04-23 15:00:00,213.63,213.7,212.86,213.51,83184.0,209.2835,209.3521,208.5292,209.1659,83184.0
2024-04-23 15:30:00,213.48,214.13,213.4,214.02,262816.0,209.1365,209.7733,209.0582,209.6656,262816.0
2024-04-24 09:30:00,213.81,215.1,212.55,212.85,212509.0,209.4598,210.7236,208.2255,208.5194,212509.0
2024-04-24 10:00:00,212.85,213.78,212.76,213.13,97854.0,208.5194,209.4304,208.4312,208.7937,97854.0
2024-04-24 10:30:00,213.19,213.19,212.27,212.58,97041.0,208.8524,208.8524,207.9512,208.2549,97041.0
2024-04-24 11:00:00,212.58,213.24,211.93,212.24,67341.0,208.2549,208.9014,207.6181,207.9218,67341.0
2024-04-24 11:30:00,212.28,212.49,212.02,212.39,47270.0,207.961,208.1667,207.7062,208.0687,47270.0
2024-04-24 12:00:00,212.45,212.71,212.31,212.68,51558.0,208.1275,208.3822,207.9903,208.3528,51558.0
2024-04-24 12:30:00,212.63,212.66,211.61,211.66,96672.0,208.3038,208.3332,207.3046,207.3536,96672.0
2024-04-24 13:00:00,211.68,211.74,209.79,211.24,185409.0,207.3732,207.4319,205.5216,206.9421,185409.0
2024-04-24 13:30:00,211.24,212.1,211.09,212.1,82193.0,206.9421,207.7846,206.7952,207.7846,82193.0
2024-04-24 14:00:00,212.08,212.23,211.73,212.0,84102.0,207.765,207.912,207.4221,207.6867,84102.0
2024-04-24 14:30:00,211.99,212.51,211.73,212.11,104507.0,207.6769,208.1863,207.4221,207.7944,104507.0
2024-04-24 15:00:00,212.14,212.35,211.8,211.93,83976.0,207.8238,208.0295,207.4907,207.6181,83976.0
2024-04-24 15:30:00,211.95,212.33,211.7,212.15,228567.0,207.6377,208.0099,207.3928,207.8336,228567.0
2024-04-25 09:30:00,212.14,212.31,210.28,210.33,91635.0,207.8238,207.9903,206.0016,206.0506,91635.0
2024-04-25 10:00:00,210.44,210.57,209.64,209.78,67261.0,206.1584,206.2857,205.3747,205.5118,67261.0
2024-04-25 10:30:00,209.74,210.16,209.08,209.2,86105.0,205.4726,205.8841,204.8261,204.9436,86105.0
2024-04-25 11:00:00,209.14,210.42,209.09,210.2,67953.0,204.8848,206.1388,204.8359,205.9233,67953.0
2024-04-25 11:30:00,210.19,210.83,209.82,210.78,50524.0,205.9135,206.5405,205.551,206.4915,50524.0
2024-04-25 12:00:00,210.77,211.04,210.31,211.04,41213.0,206.4817,206.7462,206.031,206.7462,41213.0
2024-04-25 12:30:00,210.92,210.92,210.45,210.5,25026.0,206.6286,206.6286,206.1682,206.2172,25026.0
2024-04-25 13:00:00,210.54,210.74,210.13,210.33,38564.0,206.2564,206.4523,205.8547,206.0506,38564.0
2024-04-25 13:30:00,210.31,211.07,210.31,210.79,31091.0,206.031,206.7756,206.031,206.5013,31091.0
2024-04-25 14:00:00,210.78,210.81,210.12,210.13,67263.0,206.4915,206.5209,205.8449,205.8547,67263.0
2024-04-25 14:30:00,210.07,210.43,209.7,210.23,57916.0,205.7959,206.1486,205.4334,205.9527,57916.0
2024-04-25 15:00:00,210.28,210.67,210.28,210.42,61025.0,206.0016,206.3837,206.0016,206.1388,61025.0
2024-04-25 15:30:00,210.44,210.51,209.77,210.03,218551.0,206.1584,206.227,205.502,205.7567,218551.0
2024-04-26 09:30:00,209.01,209.91,205.5,206.77,289193.0,204.7575,205.6392,201.3189,202.5631,289193.0
2024-04-26 10:00:00,206.79,207.49,206.16,206.7,128308.0,202.5827,203.2684,201.9655,202.4945,128308.0
2024-04-26 10:30:00,206.76,207.82,206.61,207.11,96470.0,202.5533,203.5917,202.4063,202.8961,96470.0
2024-04-26 11:00:00,207.11,207.39,206.61,207.2,73875.0,202.8961,203.1704,202.4063,202.9843,73875.0
2024-04-26 11:30:00,207.25,207.95,207.13,207.88,68451.0,203.0333,203.7191,202.9157,203.6505,68451.0
2024-04-26 12:00:00,207.79,208.11,207.56,207.76,52298.0,203.5623,203.8758,203.337,203.5329,52298.0
2024-04-26 12:30:00,207.81,208.37,207.68,208.37,70931.0,203.5819,204.1305,203.4545,204.1305,70931.0
2024-04-26 13:00:00,208.33,208.63,208.22,208.31,60465.0,204.0913,204.3852,203.9836,204.0717,60465.0
2024-04-26 13:30:00,208.31,208.8,208.29,208.61,52645.0,204.0717,204.5518,204.0521,204.3656,52645.0
2024-04-26 14:00:00,208.63,208.98,208.27,208.7,95391.0,204.3852,204.7281,204.0325,204.4538,95391.0
2024-04-26 14:30:00,208.73,209.0,208.51,208.92,50254.0,204.4832,204.7477,204.2677,204.6693,50254.0
2024-04-26 15:00:00,208.93,209.32,208.82,209.32,83329.0,204.6791,205.0612,204.5714,205.0612,83329.0
2024-04-26 15:30:00,209.28,209.32,207.97,207.98,381727.0,205.022,205.0612,203.7386,203.7484,381727.0
2024-04-29 09:30:00,208.0,208.03,206.2,206.27,86160.0,203.768,203.7974,202.0047,202.0732,86160.0
2024-04-29 10:00:00,206.27,207.26,206.26,206.98,130874.0,202.0732,203.0431,202.0634,202.7688,130874.0
2024-04-29 10:30:00,206.95,207.36,206.79,207.17,168038.0,202.7394,203.1411,202.5827,202.9549,168038.0
2024-04-29 11:00:00,207.16,207.25,206.73,206.78,47632.0,202.9451,203.0333,202.5239,202.5729,47632.0
2024-04-29 11:30:00,206.77,207.0,206.63,206.97,73162.0,202.5631,202.7884,202.4259,202.759,73162.0
2024-04-29 12:00:00,206.91,206.94,206.24,206.73,108679.0,202.7002,202.7296,202.0438,202.5239,108679.0
2024-04-29 12:30:00,206.73,207.02,206.49,206.51,41817.0,202.5239,202.808,202.2888,202.3084,41817.0
2024-04-29 13:00:00,206.54,206.55,206.3,206.31,47734.0,202.3377,202.3475,202.1026,202.1124,47734.0
2024-04-29 13:30:00,206.3,206.64,206.28,206.46,42603.0,202.1026,202.4357,202.083,202.2594,42603.0
2024-04-29 14:00:00,206.46,206.46,206.09,206.23,61825.0,202.2594,202.2594,201.8969,202.034,61825.0
2024-04-29 14:30:00,206.21,206.22,205.5,205.75,102917.0,202.0145,202.0243,201.3189,201.5638,102917.0
2024-04-29 15:00:00,205.74,205.76,205.24,205.53,147526.0,201.554,201.5736,201.0642,201.3483,147526.0
2024-04-29 15:30:00,205.53,206.62,205.47,206.61,359809.0,201.3483,202.4161,201.2895,202.4063,359809.0
2024-04-30 09:30:00,206.84,210.78,206.2,208.87,191828.0,202.6316,206.4915,202.0047,204.6203,191828.0
2024-04-30 10:00:00,208.74,209.2,207.91,208.0,111385.0,204.493,204.9436,203.6799,203.768,111385.0
2024-04-30 10:30:00,208.0,209.1,207.74,208.51,524222.0,203.768,204.8457,203.5133,204.2677,524222.0
2024-04-30 11:00:00,208.48,208.49,207.42,207.92,91814.0,204.2383,204.2481,203.1998,203.6897,91814.0
2024-04-30 11:30:00,207.99,208.03,207.48,207.88,82819.0,203.7582,203.7974,203.2586,203.6505,82819.0
2024-04-30 12:00:00,207.8,208.95,207.65,208.46,62370.0,203.5721,204.6987,203.4252,204.2187,62370.0
2024-04-30 12:30:00,208.36,208.38,207.44,207.65,72372.0,204.1207,204.1403,203.2194,203.4252,72372.0
2024-04-30 13:00:00,207.68,208.63,207.49,208.34,44306.0,203.4545,204.3852,203.2684,204.1011,44306.0
2024-04-30 13:30:00,208.34,208.83,208.0,208.78,59090.0,204.1011,204.5812,203.768,204.5322,59090.0
2024-04-30 14:00:00,208.8,209.11,208.49,208.76,57389.0,204.5518,204.8555,204.2481,204.5126,57389.0
2024-04-30 14:30:00,208.69,208.83,208.18,208.35,40663.0,204.444,204.5812,203.9444,204.1109,40663.0
2024-04-30 15:00:00,208.34,208.71,208.25,208.68,56464.0,204.1011,204.4636,204.013,204.4342,56464.0
2024-04-30 15:30:00,208.7,208.96,208.15,208.35,378588.0,204.4538,204.7085,203.915,204.1109,378588.0
2024-05-01 09:30:00,209.16,212.15,208.48,212.01,181582.0,204.9044,207.8336,204.2383,207.6965,181582.0
2024-05-01 10:00:00,212.08,212.75,211.86,211.98,115818.0,207.765,208.4214,207.5495,207.6671,115818.0
2024-05-01 10:30:00,211.98,212.98,211.9,212.61,98034.0,207.6671,208.6467,207.5887,208.2842,98034.0
2024-05-01 11:00:00,212.6,212.98,212.19,212.94,80384.0,208.2744,208.6467,207.8728,208.6075,80384.0
2024-05-01 11:30:00,212.94,213.28,212.62,212.65,65390.0,208.6075,208.9406,208.294,208.3234,65390.0
2024-05-01 12:00:00,212.7,213.34,212.69,212.83,80568.0,208.3724,208.9994,208.3626,208.4998,80568.0
2024-05-01 12:30:00,212.89,213.24,212.83,212.97,55584.0,208.5585,208.9014,208.4998,208.6369,55584.0
2024-05-01 13:00:00,212.99,213.14,212.53,213.14,48284.0,208.6565,208.8035,208.2059,208.8035,48284.0
2024-05-01 13:30:00,213.14,213.33,212.79,212.81,58836.0,208.8035,208.9896,208.4606,208.4802,58836.0
2024-05-01 14:00:00,212.94,213.26,212.65,213.26,45420.0,208.6075,208.921,208.3234,208.921,45420.0
2024-05-01 14:30:00,213.26,213.74,212.8,213.07,65413.0,208.921,209.3913,208.4704,208.7349,65413.0
2024-05-01 15:00:00,213.2,213.51,213.01,213.29,54835.0,208.8622,209.1659,208.6761,208.9504,54835.0
2024-05-01 15:30:00,213.29,213.3,211.76,211.76,184863.0,208.9504,208.9602,207.4515,207.4515,184863.0
2024-05-02 09:30:00,211.75,212.78,210.38,210.91,81236.0,207.4417,208.4508,206.0996,206.6188,81236.0
2024-05-02 10:00:00,210.99,212.14,210.91,211.79,81184.0,206.6972,207.8238,206.6188,207.4809,81184.0
2024-05-02 10:30:00,211.79,212.05,210.06,210.8,51567.0,207.4809,207.7356,205.7861,206.5111,51567.0
2024-05-02 11:00:00,210.83,211.21,209.88,209.88,56556.0,206.5405,206.9127,205.6098,205.6098,56556.0
2024-05-02 11:30:00,209.84,210.86,209.67,210.76,36403.0,205.5706,206.5698,205.4041,206.4719,36403.0
2024-05-02 12:00:00,210.67,210.74,210.33,210.53,22752.0,206.3837,206.4523,206.0506,206.2466,22752.0
2024-05-02 12:30:00,210.59,210.59,209.52,209.62,25614.0,206.3053,206.3053,205.2571,205.3551,25614.0
2024-05-02 13:00:00,209.62,209.99,209.34,209.99,47104.0,205.3551,205.7175,205.0808,205.7175,47104.0
2024-05-02 13:30:00,210.05,210.05,209.02,209.07,79770.0,205.7763,205.7763,204.7673,204.8163,79770.0
2024-05-02 14:00:00,209.06,209.73,209.03,209.44,56793.0,204.8065,205.4628,204.7771,205.1787,56793.0
2024-05-02 14:30:00,209.49,209.7,209.15,209.45,91198.0,205.2277,205.4334,204.8946,205.1885,91198.0
2024-05-02 15:00:00,209.48,209.62,208.67,208.84,78871.0,205.2179,205.3551,204.4244,204.5909,78871.0
2024-05-02 15:30:00,208.79,209.1,208.32,209.03,214620.0,204.542,204.8457,204.0815,204.7771,214620.0
2024-05-03 09:30:00,207.8,209.26,205.24,205.77,154560.0,203.5721,205.0024,201.0642,201.5834,154560.0
2024-05-03 10:00:00,205.74,206.37,204.65,206.05,107019.0,201.554,202.1712,200.4862,201.8577,107019.0
2024-05-03 10:30:00,206.02,206.18,205.07,206.02,104611.0,201.8283,201.9851,200.8977,201.8283,104611.0
2024-05-03 11:00:00,206.03,206.96,205.89,206.55,118789.0,201.8381,202.7492,201.701,202.3475,118789.0
2024-05-03 11:30:00,206.51,207.63,206.47,207.4,91167.0,202.3084,203.4056,202.2692,203.1802,91167.0
2024-05-03 12:00:00,207.5,208.62,207.43,208.52,58658.0,203.2782,204.3754,203.2096,204.2775,58658.0
2024-05-03 12:30:00,208.52,208.92,208.18,208.54,48588.0,204.2775,204.6693,203.9444,204.2971,48588.0
2024-05-03 13:00:00,208.59,208.9,208.46,208.64,60255.0,204.346,204.6497,204.2187,204.395,60255.0
2024-05-03 13:30:00,208.6,209.17,208.47,208.7,49402.0,204.3558,204.9142,204.2285,204.4538,49402.0
2024-05-03 14:00:00,208.7,208.77,208.18,208.43,75638.0,204.4538,204.5224,203.9444,204.1893,75638.0
2024-05-03 14:30:00,208.38,208.73,208.27,208.7,72396.0,204.1403,204.4832,204.0325,204.4538,72396.0
2024-05-03 15:00:00,208.73,208.81,208.45,208.73,73014.0,204.4832,204.5616,204.2089,204.4832,73014.0
2024-05-03 15:30:00,208.75,209.04,208.42,208.69,223440.0,204.5028,204.7869,204.1795,204.444,223440.0
2024-05-06 09:30:00,209.21,210.99,209.07,210.76,68113.0,204.9534,206.6972,204.8163,206.4719,68113.0
2024-05-06 10:00:00,210.88,212.44,210.81,212.12,72570.0,206.5894,208.1177,206.5209,207.8042,72570.0
2024-05-06 10:30:00,212.12,212.2,211.24,212.05,66554.0,207.8042,207.8826,206.9421,207.7356,66554.0
2024-05-06 11:00:00,211.96,212.4,211.86,212.14,58783.0,207.6475,208.0785,207.5495,207.8238,58783.0
2024-05-06 11:30:00,212.17,212.47,211.79,212.16,88424.0,207.8532,208.1471,207.4809,207.8434,88424.0
2024-05-06 12:00:00,212.16,212.69,211.99,212.66,63019.0,207.8434,208.3626,207.6769,208.3332,63019.0
2024-05-06 12:30:00,212.74,212.85,212.31,212.77,66676.0,208.4116,208.5194,207.9903,208.441,66676.0
2024-05-06 13:00:00,212.79,213.55,212.78,213.46,78513.0,208.4606,209.2051,208.4508,209.1169,78513.0
2024-05-06 13:30:00,213.5,213.72,213.37,213.43,58638.0,209.1561,209.3717,209.0288,209.0876,58638.0
2024-05-06 14:00:00,213.43,214.09,213.32,214.0,72115.0,209.0876,209.7341,208.9798,209.646,72115.0
2024-05-06 14:30:00,214.03,214.34,213.75,214.23,91992.0,209.6754,209.979,209.401,209.8713,91992.0
2024-05-06 15:00:00,214.24,214.39,213.78,213.88,66831.0,209.8811,210.028,209.4304,209.5284,66831.0
2024-05-06 15:30:00,213.88,215.54,213.84,215.52,249406.0,209.5284,211.1546,209.4892,211.135,249406.0
2024-05-07 09:30:00,216.33,216.33,213.26,213.72,158628.0,211.9286,211.9286,208.921,209.3717,158628.0
2024-05-07 10:00:00,213.8,214.58,213.72,214.45,148585.0,209.45,210.2142,209.3717,210.0868,148585.0
2024-05-07 10:30:00,214.4,214.55,213.96,214.1,76927.0,210.0378,210.1848,209.6068,209.7439,76927.0
2024-05-07 11:00:00,214.04,214.53,213.97,214.25,54060.0,209.6851,210.1652,209.6166,209.8909,54060.0
2024-05-07 11:30:00,214.25,214.86,214.02,214.15,130901.0,209.8909,210.4885,209.6656,209.7929,130901.0
2024-05-07 12:00:00,214.13,214.27,213.5,213.92,131872.0,209.7733,209.9105,209.1561,209.5676,131872.0
2024-05-07 12:30:00,213.92,213.99,213.5,213.99,57083.0,209.5676,209.6362,209.1561,209.6362,57083.0
2024-05-07 13:00:00,213.92,214.09,213.88,213.99,51116.0,209.5676,209.7341,209.5284,209.6362,51116.0
2024-05-07 13:30:00,213.97,214.23,213.67,213.93,58723.0,209.6166,209.8713,209.3227,209.5774,58723.0
2024-05-07 14:00:00,213.87,214.19,213.74,213.94,62470.0,209.5186,209.8321,209.3913,209.5872,62470.0
2024-05-07 14:30:00,213.96,214.23,213.92,214.05,49790.0,209.6068,209.8713,209.5676,209.6949,49790.0
2024-05-07 15:00:00,214.09,214.24,213.88,214.15,85855.0,209.7341,209.8811,209.5284,209.7929,85855.0
2024-05-07 15:30:00,214.11,215.78,214.06,215.46,388381.0,209.7537,211.3897,209.7047,211.0763,388381.0
2024-05-08 09:30:00,216.46,217.31,216.11,216.94,214646.0,212.0559,212.8886,211.713,212.5261,214646.0
2024-05-08 10:00:00,217.03,217.31,216.62,217.18,131265.0,212.6143,212.8886,212.2127,212.7613,131265.0
2024-05-08 10:30:00,217.2,217.45,216.82,217.38,72814.0,212.7809,213.0258,212.4086,212.9572,72814.0
2024-05-08 11:00:00,217.43,217.77,216.91,217.02,76587.0,213.0062,213.3393,212.4968,212.6045,76587.0
2024-05-08 11:30:00,217.02,217.15,216.38,216.7,48258.0,212.6045,212.7319,211.9775,212.291,48258.0
2024-05-08 12:00:00,216.76,216.89,216.22,216.39,32012.0,212.3498,212.4772,211.8208,211.9873,32012.0
2024-05-08 12:30:00,216.38,216.44,216.16,216.18,27427.0,211.9775,212.0363,211.762,211.7816,27427.0
2024-05-08 13:00:00,216.21,216.57,216.1,216.5,19525.0,211.811,212.1637,211.7032,212.0951,19525.0
2024-05-08 13:30:00,216.52,216.63,216.35,216.59,25261.0,212.1147,212.2225,211.9481,212.1833,25261.0
2024-05-08 14:00:00,216.62,216.73,216.4,216.43,27422.0,212.2127,212.3204,211.9971,212.0265,27422.0
2024-05-08 14:30:00,216.43,216.66,216.26,216.31,39918.0,212.0265,212.2518,211.86,211.909,39918.0
2024-05-08 15:00:00,216.27,216.51,216.08,216.23,56954.0,211.8698,212.1049,211.6836,211.8306,56954.0
2024-05-08 15:30:00,216.25,216.6,215.86,215.91,211227.0,211.8502,212.1931,211.4681,211.5171,211227.0
2024-05-09 09:30:00,214.55,215.13,214.13,214.27,73315.0,210.1848,210.753,209.7733,209.9105,73315.0
2024-05-09 10:00:00,214.29,214.99,213.98,214.78,75790.0,209.9301,210.6158,209.6264,210.4101,75790.0
2024-05-09 10:30:00,214.73,215.02,214.66,214.88,42424.0,210.3611,210.6452,210.2925,210.5081,42424.0
2024-05-09 11:00:00,214.92,214.94,214.44,214.47,60805.0,210.5472,210.5668,210.077,210.1064,60805.0
2024-05-09 11:30:00,214.5,214.52,214.07,214.37,94827.0,210.1358,210.1554,209.7145,210.0084,94827.0
2024-05-09 12:00:00,214.39,214.51,214.31,214.34,45422.0,210.028,210.1456,209.9497,209.979,45422.0
2024-05-09 12:30:00,214.36,214.51,214.18,214.5,57770.0,209.9986,210.1456,209.8223,210.1358,57770.0
2024-05-09 13:00:00,214.5,214.74,214.39,214.64,31798.0,210.1358,210.3709,210.028,210.2729,31798.0
2024-05-09 13:30:00,214.65,214.68,214.04,214.14,58061.0,210.2827,210.3121,209.6851,209.7831,58061.0
2024-05-09 14:00:00,214.13,214.28,213.88,213.9,46252.0,209.7733,209.9203,209.5284,209.548,46252.0
2024-05-09 14:30:00,213.85,214.26,213.61,213.97,47693.0,209.499,209.9007,209.2639,209.6166,47693.0
2024-05-09 15:00:00,214.03,214.05,213.63,213.68,43043.0,209.6754,209.6949,209.2835,209.3325,43043.0
2024-05-09 15:30:00,213.7,214.11,213.52,213.7,353176.0,209.3521,209.7537,209.1757,209.3521,353176.0
2024-05-10 09:30:00,214.39,215.15,213.73,214.62,96186.0,210.028,210.7726,209.3815,210.2533,96186.0
2024-05-10 10:00:00,214.64,215.47,214.5,214.84,134560.0,210.2729,211.0861,210.1358,210.4689,134560.0
2024-05-10 10:30:00,214.93,215.44,214.7,215.4,50742.0,210.557,211.0567,210.3317,211.0175,50742.0
2024-05-10 11:00:00,215.4,216.08,215.24,216.05,43738.0,211.0175,211.6836,210.8607,211.6543,43738.0
2024-05-10 11:30:00,216.09,216.1,215.4,215.61,98077.0,211.6934,211.7032,211.0175,211.2232,98077.0
2024-05-10 12:00:00,215.66,215.96,215.55,215.75,45334.0,211.2722,211.5661,211.1644,211.3604,45334.0
2024-05-10 12:30:00,215.77,215.9,215.48,215.49,30913.0,211.3799,211.5073,211.0958,211.1056,30913.0
2024-05-10 13:00:00,215.48,215.55,215.34,215.49,27670.0,211.0958,211.1644,210.9587,211.1056,27670.0
2024-05-10 13:30:00,215.49,215.75,215.38,215.59,32557.0,211.1056,211.3604,210.9979,211.2036,32557.0
2024-05-10 14:00:00,215.59,215.88,215.49,215.54,35159.0,211.2036,211.4877,211.1056,211.1546,35159.0
2024-05-10 14:30:00,215.55,215.65,215.35,215.46,40235.0,211.1644,211.2624,210.9685,211.0763,40235.0
2024-05-10 15:00:00,215.5,215.81,215.39,215.68,84397.0,211.1154,211.4191,211.0077,211.2918,84397.0
2024-05-10 15:30:00,215.72,216.07,215.6,215.71,251157.0,211.331,211.6738,211.2134,211.3212,251157.0
2024-05-13 09:30:00,216.5,217.65,214.15,215.03,125944.0,212.0951,213.2217,209.7929,210.655,125944.0
2024-05-13 10:00:00,214.95,215.19,213.97,214.2,83424.0,210.5766,210.8117,209.6166,209.8419,83424.0
2024-05-13 10:30:00,214.23,214.34,212.71,213.11,68467.0,209.8713,209.979,208.3822,208.7741,68467.0
2024-05-13 11:00:00,213.01,214.36,213.01,214.17,79690.0,208.6761,209.9986,208.6761,209.8125,79690.0
2024-05-13 11:30:00,214.18,214.24,213.74,213.94,35228.0,209.8223,209.8811,209.3913,209.5872,35228.0
2024-05-13 12:00:00,213.92,214.41,213.85,214.05,74040.0,209.5676,210.0476,209.499,209.6949,74040.0
2024-05-13 12:30:00,214.05,214.05,213.72,213.94,17289.0,209.6949,209.6949,209.3717,209.5872,17289.0
2024-05-13 13:00:00,213.9,214.15,213.79,214.0,45501.0,209.548,209.7929,209.4402,209.646,45501.0
2024-05-13 13:30:00,214.0,214.28,213.85,213.98,31226.0,209.646,209.9203,209.499,209.6264,31226.0
2024-05-13 14:00:00,213.94,214.07,213.83,213.98,26842.0,209.5872,209.7145,209.4794,209.6264,26842.0
2024-05-13 14:30:00,213.98,214.03,213.53,213.63,18736.0,209.6264,209.6754,209.1855,209.2835,18736.0
2024-05-13 15:00:00,213.69,213.69,213.03,213.15,35676.0,209.3423,209.3423,208.6957,208.8133,35676.0
2024-05-13 15:30:00,213.15,213.45,212.41,212.47,215534.0,208.8133,209.1072,208.0883,208.1471,215534.0
2024-05-14 09:30:00,212.11,213.43,211.51,213.24,122005.0,207.7944,209.0876,207.2066,208.9014,122005.0
2024-05-14 10:00:00,213.21,214.24,213.2,214.12,90344.0,208.872,209.8811,208.8622,209.7635,90344.0
2024-05-14 10:30:00,214.12,214.39,213.86,214.0,111643.0,209.7635,210.028,209.5088,209.646,111643.0
2024-05-14 11:00:00,214.0,214.17,213.57,213.82,80112.0,209.646,209.8125,209.2247,209.4696,80112.0
2024-05-14 11:30:00,213.77,213.86,213.4,213.48,28838.0,209.4206,209.5088,209.0582,209.1365,28838.0
2024-05-14 12:00:00,213.47,213.62,213.24,213.53,57733.0,209.1267,209.2737,208.9014,209.1855,57733.0
2024-05-14 12:30:00,213.53,213.7,213.21,213.21,63264.0,209.1855,209.3521,208.872,208.872,63264.0
2024-05-14 13:00:00,213.25,213.54,213.18,213.4,38624.0,208.9112,209.1953,208.8426,209.0582,38624.0
2024-05-14 13:30:00,213.44,213.59,213.21,213.23,15349.0,209.0974,209.2443,208.872,208.8916,15349.0
2024-05-14 14:00:00,213.23,213.53,213.2,213.49,21811.0,208.8916,209.1855,208.8622,209.1463,21811.0
2024-05-14 14:30:00,213.48,213.83,213.34,213.78,26265.0,209.1365,209.4794,208.9994,209.4304,26265.0
2024-05-14 15:00:00,213.74,213.96,213.46,213.73,79979.0,209.3913,209.6068,209.1169,209.3815,79979.0
2024-05-14 15:30:00,213.73,214.18,213.51,213.67,254263.0,209.3815,209.8223,209.1659,209.3227,254263.0
2024-05-15 09:30:00,207.36,213.23,207.05,211.94,266733.0,203.1411,208.8916,202.8374,207.6279,266733.0
2024-05-15 10:00:00,211.88,212.14,210.31,211.1,255923.0,207.5691,207.8238,206.031,206.805,255923.0
2024-05-15 10:30:00,211.14,211.17,209.53,210.31,282028.0,206.8442,206.8735,205.2669,206.031,282028.0
2024-05-15 11:00:00,210.31,210.4,209.45,210.23,117709.0,206.031,206.1192,205.1885,205.9527,117709.0
2024-05-15 11:30:00,210.23,210.41,209.73,209.9,88441.0,205.9527,206.129,205.4628,205.6294,88441.0
2024-05-15 12:00:00,209.88,210.26,209.59,209.96,82493.0,205.6098,205.9821,205.3257,205.6882,82493.0
2024-05-15 12:30:00,209.91,209.92,208.93,209.28,82703.0,205.6392,205.649,204.6791,205.022,82703.0
2024-05-15 13:00:00,209.28,209.42,208.9,209.09,114526.0,205.022,205.1591,204.6497,204.8359,114526.0
2024-05-15 13:30:00,209.12,209.31,208.32,208.59,87299.0,204.8652,205.0514,204.0815,204.346,87299.0
2024-05-15 14:00:00,208.63,209.18,208.43,208.6,63991.0,204.3852,204.924,204.1893,204.3558,63991.0
2024-05-15 14:30:00,208.6,208.71,207.87,208.6,117823.0,204.3558,204.4636,203.6407,204.3558,117823.0
2024-05-15 15:00:00,208.51,208.86,208.29,208.69,98939.0,204.2677,204.6105,204.0521,204.444,98939.0
2024-05-15 15:30:00,208.7,209.85,208.34,209.21,527552.0,204.4538,205.5804,204.1011,204.9534,527552.0
2024-05-16 09:30:00,209.99,211.41,207.59,207.76,193692.0,205.7175,207.1087,203.3664,203.5329,193692.0
2024-05-16 10:00:00,207.92,208.2,206.65,207.68,102844.0,203.6897,203.964,202.4455,203.4545,102844.0
2024-05-16 10:30:00,207.71,208.01,206.95,207.23,125148.0,203.4839,203.7778,202.7394,203.0137,125148.0
2024-05-16 11:00:00,207.15,207.32,206.52,206.53,111724.0,202.9353,203.1019,202.3181,202.3279,111724.0
2024-05-16 11:30:00,206.57,206.75,206.01,206.07,79042.0,202.3671,202.5435,201.8185,201.8773,79042.0
2024-05-16 12:00:00,206.04,206.49,205.64,206.24,97094.0,201.8479,202.2888,201.4561,202.0438,97094.0
2024-05-16 12:30:00,206.31,206.74,206.12,206.52,67617.0,202.1124,202.5337,201.9263,202.3181,67617.0
2024-05-16 13:00:00,206.52,207.56,206.3,207.05,86078.0,202.3181,203.337,202.1026,202.8374,86078.0
2024-05-16 13:30:00,207.07,207.33,206.99,207.23,87134.0,202.857,203.1117,202.7786,203.0137,87134.0
2024-05-16 14:00:00,207.24,207.26,206.33,206.46,103920.0,203.0235,203.0431,202.132,202.2594,103920.0
2024-05-16 14:30:00,206.47,207.3,206.45,207.2,106676.0,202.2692,203.0823,202.2496,202.9843,106676.0
2024-05-16 15:00:00,207.25,207.52,207.01,207.35,132490.0,203.0333,203.2978,202.7982,203.1313,132490.0
2024-05-16 15:30:00,207.34,207.96,206.86,206.96,530261.0,203.1215,203.7289,202.6512,202.7492,530261.0
2024-05-17 09:30:00,209.31,209.68,207.41,208.5,116575.0,205.0514,205.4139,203.19,204.2579,116575.0
2024-05-17 10:00:00,208.5,208.58,207.85,208.02,53734.0,204.2579,204.3362,203.6211,203.7876,53734.0
2024-05-17 10:30:00,208.04,208.07,207.28,207.51,57790.0,203.8072,203.8366,203.0627,203.288,57790.0
2024-05-17 11:00:00,207.57,208.04,207.32,208.03,44511.0,203.3468,203.8072,203.1019,203.7974,44511.0
2024-05-17 11:30:00,208.03,208.08,207.8,207.91,50670.0,203.7974,203.8464,203.5721,203.6799,50670.0
2024-05-17 12:00:00,207.86,208.18,207.72,207.85,43083.0,203.6309,203.9444,203.4937,203.6211,43083.0
2024-05-17 12:30:00,207.86,208.1,207.83,207.98,35928.0,203.6309,203.866,203.6015,203.7484,35928.0
2024-05-17 13:00:00,208.0,208.49,207.96,208.23,63415.0,203.768,204.2481,203.7289,203.9934,63415.0
2024-05-17 13:30:00,208.26,208.55,208.2,208.55,89437.0,204.0227,204.3068,203.964,204.3068,89437.0
2024-05-17 14:00:00,208.53,208.85,208.48,208.7,73090.0,204.2873,204.6007,204.2383,204.4538,73090.0
2024-05-17 14:30:00,208.7,209.12,208.7,208.9,52693.0,204.4538,204.8652,204.4538,204.6497,52693.0
2024-05-17 15:00:00,208.88,209.2,208.86,209.14,70448.0,204.6301,204.9436,204.6105,204.8848,70448.0
2024-05-17 15:30:00,209.13,209.68,209.0,209.24,250747.0,204.875,205.4139,204.7477,204.9828,250747.0
2024-05-20 09:30:00,209.0,209.51,208.0,208.34,86372.0,204.7477,205.2473,203.768,204.1011,86372.0
2024-05-20 10:00:00,208.32,208.73,208.08,208.4,38275.0,204.0815,204.4832,203.8464,204.1599,38275.0
2024-05-20 10:30:00,208.46,208.5,207.86,208.2,55322.0,204.2187,204.2579,203.6309,203.964,55322.0
2024-05-20 11:00:00,208.14,208.47,208.07,208.38,26871.0,203.9052,204.2285,203.8366,204.1403,26871.0
2024-05-20 11:30:00,208.39,208.39,208.0,208.26,47664.0,204.1501,204.1501,203.768,204.0227,47664.0
2024-05-20 12:00:00,208.26,208.3,207.57,207.65,47172.0,204.0227,204.0619,203.3468,203.4252,47172.0
2024-05-20 12:30:00,207.69,207.86,207.56,207.61,36007.0,203.4643,203.6309,203.337,203.386,36007.0
2024-05-20 13:00:00,207.63,207.81,207.34,207.47,45585.0,203.4056,203.5819,203.1215,203.2488,45585.0
2024-05-20 13:30:00,207.53,207.66,207.35,207.51,25958.0,203.3076,203.435,203.1313,203.288,25958.0
2024-05-20 14:00:00,207.51,207.51,207.06,207.37,26304.0,203.288,203.288,202.8472,203.1509,26304.0
2024-05-20 14:30:00,207.37,207.65,207.15,207.16,59007.0,203.1509,203.4252,202.9353,202.9451,59007.0
2024-05-20 15:00:00,207.14,207.36,206.9,207.07,54568.0,202.9255,203.1411,202.6904,202.857,54568.0
2024-05-20 15:30:00,207.09,207.55,206.9,207.04,331983.0,202.8766,203.3272,202.6904,202.8276,331983.0
2024-05-21 09:30:00,207.99,209.95,207.78,209.64,486338.0,203.7582,205.6784,203.5525,205.3747,486338.0
2024-05-21 10:00:00,209.64,210.65,209.54,210.47,174046.0,205.3747,206.3641,205.2767,206.1878,174046.0
2024-05-21 10:30:00,210.47,211.28,210.24,211.01,62238.0,206.1878,206.9813,205.9625,206.7168,62238.0
2024-05-21 11:00:00,211.01,211.04,210.63,210.96,47964.0,206.7168,206.7462,206.3445,206.6678,47964.0
2024-05-21 11:30:00,210.95,211.0,210.37,210.42,35247.0,206.658,206.707,206.0898,206.1388,35247.0
2024-05-21 12:00:00,210.53,210.53,209.97,210.09,49454.0,206.2466,206.2466,205.698,205.8155,49454.0
2024-05-21 12:30:00,210.12,210.24,209.72,209.85,41867.0,205.8449,205.9625,205.453,205.5804,41867.0
2024-05-21 13:00:00,209.79,209.95,209.39,209.42,33049.0,205.5216,205.6784,205.1298,205.1591,33049.0
2024-05-21 13:30:00,209.37,209.97,209.34,209.89,42919.0,205.1102,205.698,205.0808,205.6196,42919.0
2024-05-21 14:00:00,209.82,209.83,209.19,209.24,49410.0,205.551,205.5608,204.9338,204.9828,49410.0
2024-05-21 14:30:00,209.21,209.52,209.14,209.31,52616.0,204.9534,205.2571,204.8848,205.0514,52616.0
2024-05-21 15:00:00,209.31,209.48,208.69,208.77,45134.0,205.0514,205.2179,204.444,204.5224,45134.0
2024-05-21 15:30:00,208.79,209.5,208.62,209.38,185214.0,204.542,205.2375,204.3754,205.12,185214.0
2024-05-22 09:30:00,209.39,209.7,208.78,209.55,72679.0,205.1298,205.4334,204.5322,205.2865,72679.0
2024-05-22 10:00:00,209.55,209.86,209.35,209.51,48616.0,205.2865,205.5902,205.0906,205.2473,48616.0
2024-05-22 10:30:00,209.53,209.87,208.26,208.26,74694.0,205.2669,205.6,204.0227,204.0227,74694.0
2024-05-22 11:00:00,208.31,208.38,207.84,208.01,36413.0,204.0717,204.1403,203.6113,203.7778,36413.0
2024-05-22 11:30:00,208.03,208.18,207.56,207.65,21540.0,203.7974,203.9444,203.337,203.4252,21540.0
2024-05-22 12:00:00,207.66,207.87,207.6,207.65,17694.0,203.435,203.6407,203.3762,203.4252,17694.0
2024-05-22 12:30:00,207.73,208.15,207.52,207.92,42377.0,203.5035,203.915,203.2978,203.6897,42377.0
2024-05-22 13:00:00,207.94,208.0,207.46,207.55,29800.0,203.7093,203.768,203.239,203.3272,29800.0
2024-05-22 13:30:00,207.55,207.59,206.9,206.93,44056.0,203.3272,203.3664,202.6904,202.7198,44056.0
2024-05-22 14:00:00,206.96,207.16,206.41,206.53,93337.0,202.7492,202.9451,202.2104,202.3279,93337.0
2024-05-22 14:30:00,206.56,207.08,206.47,206.95,27514.0,202.3573,202.8668,202.2692,202.7394,27514.0
2024-05-22 15:00:00,206.93,207.22,206.73,207.13,44869.0,202.7198,203.0039,202.5239,202.9157,44869.0
2024-05-22 15:30:00,207.15,207.5,206.33,206.33,234403.0,202.9353,203.2782,202.132,202.132,234403.0
2024-05-23 09:30:00,205.75,207.09,205.03,206.37,109433.0,201.5638,202.8766,200.8585,202.1712,109433.0
2024-05-23 10:00:00,206.37,207.47,206.2,207.13,75409.0,202.1712,203.2488,202.0047,202.9157,75409.0
2024-05-23 10:30:00,207.13,207.19,206.12,206.12,76585.0,202.9157,202.9745,201.9263,201.9263,76585.0
2024-05-23 11:00:00,206.18,206.25,205.79,205.91,44467.0,201.9851,202.0536,201.603,201.7206,44467.0
2024-05-23 11:30:00,205.84,206.09,205.73,206.06,57493.0,201.652,201.8969,201.5442,201.8675,57493.0
2024-05-23 12:00:00,206.01,206.09,205.15,205.18,71828.0,201.8185,201.8969,200.976,201.0054,71828.0
2024-05-23 12:30:00,205.27,205.47,204.56,204.69,64478.0,201.0936,201.2895,200.398,200.5254,64478.0
2024-05-23 13:00:00,204.72,204.8,204.1,204.39,37579.0,200.5548,200.6331,199.9474,200.2315,37579.0
2024-05-23 13:30:00,204.4,204.4,203.21,203.51,125292.0,200.2413,200.2413,199.0755,199.3694,125292.0
2024-05-23 14:00:00,203.46,203.7,203.11,203.37,58209.0,199.3204,199.5555,198.9775,199.2322,58209.0
2024-05-23 14:30:00,203.39,204.18,203.37,204.01,99062.0,199.2518,200.0258,199.2322,199.8592,99062.0
2024-05-23 15:00:00,204.01,204.37,203.85,204.02,103865.0,199.8592,200.2119,199.7025,199.869,103865.0
2024-05-23 15:30:00,204.04,204.31,203.02,203.21,376108.0,199.8886,200.1531,198.8894,199.0755,376108.0
2024-05-24 09:30:00,203.46,204.52,203.16,203.39,79521.0,199.3204,200.3588,199.0265,199.2518,79521.0
2024-05-24 10:00:00,203.45,204.75,203.39,203.91,66733.0,199.3106,200.5842,199.2518,199.7613,66733.0
2024-05-24 10:30:00,203.85,204.31,203.81,204.24,64317.0,199.7025,200.1531,199.6633,200.0845,64317.0
2024-05-24 11:00:00,204.24,204.57,204.12,204.14,82182.0,200.0845,200.4078,199.967,199.9866,82182.0
2024-05-24 11:30:00,204.22,204.65,204.21,204.61,50471.0,200.0649,200.4862,200.0551,200.447,50471.0
2024-05-24 12:00:00,204.64,204.94,204.55,204.7,30315.0,200.4764,200.7703,200.3882,200.5352,30315.0
2024-05-24 12:30:00,204.65,204.7,204.29,204.36,24581.0,200.4862,200.5352,200.1335,200.2021,24581.0
2024-05-24 13:00:00,204.34,204.63,204.29,204.48,22514.0,200.1825,200.4666,200.1335,200.3197,22514.0
2024-05-24 13:30:00,204.47,204.48,203.75,203.75,42459.0,200.3099,200.3197,199.6045,199.6045,42459.0
2024-05-24 14:00:00,203.73,204.05,203.63,203.65,62295.0,199.5849,199.8984,199.4869,199.5065,62295.0
2024-05-24 14:30:00,203.63,203.76,203.23,203.23,89280.0,199.4869,199.6143,199.0951,199.0951,89280.0
2024-05-24 15:00:00,203.24,203.32,202.95,203.09,95000.0,199.1049,199.1833,198.8208,198.9579,95000.0
2024-05-24 15:30:00,203.07,204.01,203.07,203.9,204571.0,198.9383,199.8592,198.9383,199.7515,204571.0
2024-05-28 09:30:00,202.98,204.14,202.85,204.05,182064.0,198.8502,199.9866,198.7228,199.8984,182064.0
2024-05-28 10:00:00,204.1,205.0,204.08,204.81,129915.0,199.9474,200.8291,199.9278,200.6429,129915.0
2024-05-28 10:30:00,204.81,205.59,204.46,204.51,115603.0,200.6429,201.4071,200.3001,200.349,115603.0
2024-05-28 11:00:00,204.54,205.6,204.54,205.46,70302.0,200.3784,201.4169,200.3784,201.2797,70302.0
2024-05-28 11:30:00,205.46,205.66,205.23,205.33,65969.0,201.2797,201.4756,201.0544,201.1524,65969.0
2024-05-28 12:00:00,205.31,205.48,205.13,205.36,80571.0,201.1328,201.2993,200.9564,201.1818,80571.0
2024-05-28 12:30:00,205.33,205.54,204.88,204.94,62057.0,201.1524,201.3581,200.7115,200.7703,62057.0
2024-05-28 13:00:00,204.9,205.3,204.74,205.0,38662.0,200.7311,201.123,200.5744,200.8291,38662.0
2024-05-28 13:30:00,204.96,205.01,204.5,204.65,105577.0,200.7899,200.8389,200.3392,200.4862,105577.0
2024-05-28 14:00:00,204.59,205.05,204.51,204.73,66497.0,200.4274,200.8781,200.349,200.5646,66497.0
2024-05-28 14:30:00,204.72,204.8,204.32,204.69,63379.0,200.5548,200.6331,200.1629,200.5254,63379.0
2024-05-28 15:00:00,204.67,204.75,204.42,204.47,86764.0,200.5058,200.5842,200.2609,200.3099,86764.0
2024-05-28 15:30:00,204.49,205.32,204.28,205.2,361141.0,200.3295,201.1426,200.1237,201.025,361141.0
2024-05-29 09:30:00,204.43,205.04,201.77,202.24,177143.0,200.2707,200.8683,197.6648,198.1252,177143.0
2024-05-29 10:00:00,202.16,202.94,202.03,202.06,105993.0,198.0469,198.811,197.9195,197.9489,105993.0
2024-05-29 10:30:00,202.0,203.24,202.0,202.97,98409.0,197.8901,199.1049,197.8901,198.8404,98409.0
2024-05-29 11:00:00,202.91,203.79,202.89,203.34,87525.0,198.7816,199.6437,198.762,199.2028,87525.0
2024-05-29 11:30:00,203.36,203.49,202.86,202.92,57122.0,199.2224,199.3498,198.7326,198.7914,57122.0
2024-05-29 12:00:00,202.87,203.01,202.46,202.91,57095.0,198.7424,198.8796,198.3408,198.7816,57095.0
2024-05-29 12:30:00,202.91,203.04,202.52,202.75,63663.0,198.7816,198.909,198.3995,198.6249,63663.0
2024-05-29 13:00:00,202.79,202.84,202.38,202.48,62266.0,198.664,198.713,198.2624,198.3603,62266.0
2024-05-29 13:30:00,202.48,203.1,202.47,203.02,72543.0,198.3603,198.9677,198.3506,198.8894,72543.0
2024-05-29 14:00:00,202.97,203.52,202.91,203.46,67479.0,198.8404,199.3792,198.7816,199.3204,67479.0
2024-05-29 14:30:00,203.49,203.59,203.15,203.21,68328.0,199.3498,199.4478,199.0167,199.0755,68328.0
2024-05-29 15:00:00,203.18,203.46,203.05,203.34,62646.0,199.0461,199.3204,198.9187,199.2028,62646.0
2024-05-29 15:30:00,203.34,203.61,202.79,203.19,284160.0,199.2028,199.4674,198.664,199.0559,284160.0
2024-05-30 09:30:00,203.15,204.37,203.1,203.41,85382.0,199.0167,200.2119,198.9677,199.2714,85382.0
2024-05-30 10:00:00,203.45,204.82,203.45,204.06,85712.0,199.3106,200.6527,199.3106,199.9082,85712.0
2024-05-30 10:30:00,204.03,204.71,204.01,204.54,50798.0,199.8788,200.545,199.8592,200.3784,50798.0
2024-05-30 11:00:00,204.54,205.54,204.46,205.45,43812.0,200.3784,201.3581,200.3001,201.2699,43812.0
2024-05-30 11:30:00,205.45,205.79,205.34,205.61,61922.0,201.2699,201.603,201.1622,201.4267,61922.0
2024-05-30 12:00:00,205.61,205.95,205.53,205.89,44027.0,201.4267,201.7597,201.3483,201.701,44027.0
2024-05-30 12:30:00,205.94,206.04,205.47,205.75,81745.0,201.75,201.8479,201.2895,201.5638,81745.0
2024-05-30 13:00:00,205.76,206.21,205.4,205.93,99389.0,201.5736,202.0145,201.2209,201.7402,99389.0
2024-05-30 13:30:00,206.0,206.37,205.65,206.37,59216.0,201.8087,202.1712,201.4659,202.1712,59216.0
2024-05-30 14:00:00,206.34,206.79,206.22,206.71,87018.0,202.1418,202.5827,202.0243,202.5043,87018.0
2024-05-30 14:30:00,206.73,206.9,206.53,206.67,80004.0,202.5239,202.6904,202.3279,202.4651,80004.0
2024-05-30 15:00:00,206.67,206.83,206.28,206.53,96666.0,202.4651,202.6218,202.083,202.3279,96666.0
2024-05-30 15:30:00,206.55,207.11,206.29,206.91,375312.0,202.3475,202.8961,202.0928,202.7002,375312.0
2024-05-31 09:30:00,207.45,210.04,207.22,210.04,152058.0,203.2292,205.7665,203.0039,205.7665,152058.0
2024-05-31 10:00:00,209.96,209.99,207.77,208.79,87098.0,205.6882,205.7175,203.5427,204.542,87098.0
2024-05-31 10:30:00,208.68,208.93,208.39,208.93,77940.0,204.4342,204.6791,204.1501,204.6791,77940.0
2024-05-31 11:00:00,208.89,209.26,208.14,209.07,100040.0,204.6399,205.0024,203.9052,204.8163,100040.0
2024-05-31 11:30:00,209.03,209.37,208.61,208.84,85874.0,204.7771,205.1102,204.3656,204.5909,85874.0
2024-05-31 12:00:00,208.78,209.04,208.4,209.03,89008.0,204.5322,204.7869,204.1599,204.7771,89008.0
2024-05-31 12:30:00,209.06,209.32,208.95,209.01,58997.0,204.8065,205.0612,204.6987,204.7575,58997.0
2024-05-31 13:00:00,209.09,209.13,208.61,208.99,47615.0,204.8359,204.875,204.3656,204.7379,47615.0
2024-05-31 13:30:00,209.03,209.43,208.94,209.43,45171.0,204.7771,205.1689,204.6889,205.1689,45171.0
2024-05-31 14:00:00,209.45,209.9,209.4,209.88,55763.0,205.1885,205.6294,205.1396,205.6098,55763.0
2024-05-31 14:30:00,209.86,209.98,209.64,209.83,49494.0,205.5902,205.7078,205.3747,205.5608,49494.0
2024-05-31 15:00:00,209.84,209.89,209.25,209.27,63643.0,205.5706,205.6196,204.9926,205.0122,63643.0
2024-05-31 15:30:00,209.28,211.35,208.82,211.19,363054.0,205.022,207.0499,204.5714,206.8931,363054.0
2024-06-03 09:30:00,211.46,211.75,209.36,209.77,152228.0,207.1576,207.4417,205.1004,205.502,152228.0
2024-06-03 10:00:00,209.88,210.2,208.63,208.96,52680.0,205.6098,205.9233,204.3852,204.7085,52680.0
2024-06-03 10:30:00,208.85,208.85,207.72,208.07,73563.0,204.6007,204.6007,203.4937,203.8366,73563.0
2024-06-03 11:00:00,208.06,209.11,207.98,208.38,75062.0,203.8268,204.8555,203.7484,204.1403,75062.0
2024-06-03 11:30:00,208.38,208.81,207.96,208.68,44173.0,204.1403,204.5616,203.7289,204.4342,44173.0
2024-06-03 12:00:00,208.7,209.11,208.09,208.16,56214.0,204.4538,204.8555,203.8562,203.9248,56214.0
2024-06-03 12:30:00,208.25,208.52,207.63,207.97,36201.0,204.013,204.2775,203.4056,203.7386,36201.0
2024-06-03 13:00:00,207.97,208.0,207.52,207.6,56587.0,203.7386,203.768,203.2978,203.3762,56587.0
2024-06-03 13:30:00,207.59,207.88,207.46,207.55,82499.0,203.3664,203.6505,203.239,203.3272,82499.0
2024-06-03 14:00:00,207.59,207.92,207.17,207.79,49214.0,203.3664,203.6897,202.9549,203.5623,49214.0
2024-06-03 14:30:00,207.79,208.31,207.74,208.21,59275.0,203.5623,204.0717,203.5133,203.9738,59275.0
2024-06-03 15:00:00,208.23,208.69,208.11,208.59,54523.0,203.9934,204.444,203.8758,204.346,54523.0
2024-06-03 15:30:00,208.56,209.49,208.46,209.42,185194.0,204.3166,205.2277,204.2187,205.1591,185194.0
2024-06-04 09:30:00,208.88,211.04,208.62,210.88,133727.0,204.6301,206.7462,204.3754,206.5894,133727.0
2024-06-04 10:00:00,210.93,211.16,209.89,210.73,74720.0,206.6384,206.8637,205.6196,206.4425,74720.0
2024-06-04 10:30:00,210.67,211.47,210.6,210.7,87856.0,206.3837,207.1674,206.3151,206.4131,87856.0
2024-06-04 11:00:00,210.72,210.74,210.15,210.41,72677.0,206.4327,206.4523,205.8743,206.129,72677.0
2024-06-04 11:30:00,210.43,210.88,210.39,210.55,68845.0,206.1486,206.5894,206.1094,206.2662,68845.0
2024-06-04 12:00:00,210.48,210.54,209.65,210.18,99870.0,206.1976,206.2564,205.3845,205.9037,99870.0
2024-06-04 12:30:00,210.25,210.26,209.73,210.11,17255.0,205.9723,205.9821,205.4628,205.8351,17255.0
2024-06-04 13:00:00,210.07,210.6,210.07,210.34,46087.0,205.7959,206.3151,205.7959,206.0604,46087.0
2024-06-04 13:30:00,210.33,211.08,210.29,210.67,33504.0,206.0506,206.7854,206.0114,206.3837,33504.0
2024-06-04 14:00:00,210.64,211.5,210.36,211.03,70080.0,206.3543,207.1968,206.08,206.7364,70080.0
2024-06-04 14:30:00,211.01,211.42,211.01,211.18,64211.0,206.7168,207.1185,206.7168,206.8833,64211.0
2024-06-04 15:00:00,211.17,211.48,210.96,211.2,170138.0,206.8735,207.1772,206.6678,206.9029,170138.0
2024-06-04 15:30:00,211.23,212.42,211.0,211.96,453599.0,206.9323,208.0981,206.707,207.6475,453599.0
2024-06-05 09:30:00,212.4,213.3,211.04,212.22,185926.0,208.0785,208.9602,206.7462,207.9022,185926.0
2024-06-05 10:00:00,212.12,212.21,210.3,211.06,77483.0,207.8042,207.8924,206.0212,206.7658,77483.0
2024-06-05 10:30:00,211.1,212.0,211.02,211.59,44519.0,206.805,207.6867,206.7266,207.285,44519.0
2024-06-05 11:00:00,211.54,211.93,211.02,211.05,69113.0,207.236,207.6181,206.7266,206.756,69113.0
2024-06-05 11:30:00,211.01,211.25,210.51,210.82,41059.0,206.7168,206.9519,206.227,206.5307,41059.0
2024-06-05 12:00:00,210.82,211.31,210.73,211.14,64129.0,206.5307,207.0107,206.4425,206.8442,64129.0
2024-06-05 12:30:00,211.15,211.51,210.79,210.9,51519.0,206.8539,207.2066,206.5013,206.609,51519.0
2024-06-05 13:00:00,210.88,211.03,210.31,210.57,36340.0,206.5894,206.7364,206.031,206.2857,36340.0
2024-06-05 13:30:00,210.63,211.05,210.54,211.05,34129.0,206.3445,206.756,206.2564,206.756,34129.0
2024-06-05 14:00:00,211.06,211.63,211.05,211.5,41564.0,206.7658,207.3242,206.756,207.1968,41564.0
2024-06-05 14:30:00,211.5,212.19,211.5,211.96,48467.0,207.1968,207.8728,207.1968,207.6475,48467.0
2024-06-05 15:00:00,211.96,212.08,211.53,211.82,67015.0,207.6475,207.765,207.2262,207.5103,67015.0
2024-06-05 15:30:00,211.8,212.74,211.57,212.61,241847.0,207.4907,208.4116,207.2654,208.2842,241847.0
2024-06-06 09:30:00,213.47,214.45,212.44,213.92,84322.0,209.1267,210.0868,208.1177,209.5676,84322.0
2024-06-06 10:00:00,213.93,214.22,212.69,213.48,62710.0,209.5774,209.8615,208.3626,209.1365,62710.0
2024-06-06 10:30:00,213.31,213.47,212.34,212.89,19804.0,208.97,209.1267,208.0197,208.5585,19804.0
2024-06-06 11:00:00,212.75,213.11,212.59,212.92,29464.0,208.4214,208.7741,208.2646,208.5879,29464.0
2024-06-06 11:30:00,212.94,213.12,212.8,212.85,26287.0,208.6075,208.7839,208.4704,208.5194,26287.0
2024-06-06 12:00:00,212.75,212.76,211.8,211.85,26920.0,208.4214,208.4312,207.4907,207.5397,26920.0
2024-06-06 12:30:00,211.86,212.11,211.54,211.78,43291.0,207.5495,207.7944,207.236,207.4711,43291.0
2024-06-06 13:00:00,211.78,212.04,211.55,211.93,29121.0,207.4711,207.7258,207.2458,207.6181,29121.0
2024-06-06 13:30:00,212.04,212.27,211.83,211.84,39854.0,207.7258,207.9512,207.5201,207.5299,39854.0
2024-06-06 14:00:00,211.92,212.44,211.62,212.44,84514.0,207.6083,208.1177,207.3144,208.1177,84514.0
2024-06-06 14:30:00,212.35,212.83,212.07,212.74,40317.0,208.0295,208.4998,207.7552,208.4116,40317.0
2024-06-06 15:00:00,212.79,213.26,212.49,213.26,45910.0,208.4606,208.921,208.1667,208.921,45910.0
2024-06-06 15:30:00,213.21,213.73,213.02,213.18,232474.0,208.872,209.3815,208.6859,208.8426,232474.0
2024-06-07 09:30:00,215.01,216.38,213.91,216.38,125108.0,210.6354,211.9775,209.5578,211.9775,125108.0
2024-06-07 10:00:00,216.38,216.5,215.1,215.29,64938.0,211.9775,212.0951,210.7236,210.9097,64938.0
2024-06-07 10:30:00,215.31,215.89,214.89,215.23,221180.0,210.9293,211.4975,210.5179,210.8509,221180.0
2024-06-07 11:00:00,215.23,215.45,214.51,214.52,39285.0,210.8509,211.0665,210.1456,210.1554,39285.0
2024-06-07 11:30:00,214.53,214.75,214.16,214.55,60089.0,210.1652,210.3807,209.8027,210.1848,60089.0
2024-06-07 12:00:00,214.52,214.9,214.45,214.9,41899.0,210.1554,210.5277,210.0868,210.5277,41899.0
2024-06-07 12:30:00,214.97,215.55,214.97,215.31,29919.0,210.5962,211.1644,210.5962,210.9293,29919.0
2024-06-07 13:00:00,215.39,215.39,214.1,214.1,88793.0,211.0077,211.0077,209.7439,209.7439,88793.0
2024-06-07 13:30:00,214.18,215.04,214.18,214.73,55823.0,209.8223,210.6648,209.8223,210.3611,55823.0
2024-06-07 14:00:00,214.65,214.77,214.28,214.72,66891.0,210.2827,210.4003,209.9203,210.3513,66891.0
2024-06-07 14:30:00,214.72,214.79,214.12,214.55,60825.0,210.3513,210.4199,209.7635,210.1848,60825.0
2024-06-07 15:00:00,214.54,214.54,213.28,213.28,67793.0,210.175,210.175,208.9406,208.9406,67793.0
2024-06-07 15:30:00,213.25,213.25,211.75,212.54,249499.0,208.9112,208.9112,207.4417,208.2157,249499.0
2024-06-10 09:30:00,211.75,212.49,210.0,210.01,74160.0,207.4417,208.1667,205.7273,205.7371,74160.0
2024-06-10 10:00:00,210.19,210.23,209.51,210.22,65293.0,205.9135,205.9527,205.2473,205.9429,65293.0
2024-06-10 10:30:00,210.28,210.51,209.69,209.69,41503.0,206.0016,206.227,205.4237,205.4237,41503.0
2024-06-10 11:00:00,209.67,209.84,209.46,209.54,29232.0,205.4041,205.5706,205.1983,205.2767,29232.0
2024-06-10 11:30:00,209.53,210.11,209.51,210.07,30938.0,205.2669,205.8351,205.2473,205.7959,30938.0
2024-06-10 12:00:00,210.08,210.46,209.41,209.62,30870.0,205.8057,206.178,205.1493,205.3551,30870.0
2024-06-10 12:30:00,209.55,209.88,209.46,209.82,18755.0,205.2865,205.6098,205.1983,205.551,18755.0
2024-06-10 13:00:00,209.76,209.76,209.3,209.48,22965.0,205.4922,205.4922,205.0416,205.2179,22965.0
2024-06-10 13:30:00,209.51,209.99,209.51,209.84,14245.0,205.2473,205.7175,205.2473,205.5706,14245.0
2024-06-10 14:00:00,209.79,210.31,209.77,209.86,26278.0,205.5216,206.031,205.502,205.5902,26278.0
2024-06-10 14:30:00,209.91,210.12,209.73,210.02,50857.0,205.6392,205.8449,205.4628,205.7469,50857.0
2024-06-10 15:00:00,210.07,210.4,209.7,209.89,53019.0,205.7959,206.1192,205.4334,205.6196,53019.0
2024-06-10 15:30:00,209.87,210.3,209.33,210.28,334736.0,205.6,206.0212,205.071,206.0016,334736.0
2024-06-11 09:30:00,209.91,210.04,207.44,208.46,92897.0,205.6392,205.7665,203.2194,204.2187,92897.0
2024-06-11 10:00:00,208.5,208.69,207.49,208.06,85027.0,204.2579,204.444,203.2684,203.8268,85027.0
2024-06-11 10:30:00,208.06,208.23,207.62,208.19,55414.0,203.8268,203.9934,203.3958,203.9542,55414.0
2024-06-11 11:00:00,208.24,208.96,208.19,208.5,23681.0,204.0032,204.7085,203.9542,204.2579,23681.0
2024-06-11 11:30:00,208.54,208.7,208.17,208.26,25806.0,204.2971,204.4538,203.9346,204.0227,25806.0
2024-06-11 12:00:00,208.27,208.35,207.69,207.76,49884.0,204.0325,204.1109,203.4643,203.5329,49884.0
2024-06-11 12:30:00,207.7,208.03,207.47,207.96,30618.0,203.4741,203.7974,203.2488,203.7289,30618.0
2024-06-11 13:00:00,207.89,208.16,207.34,207.61,39044.0,203.6603,203.9248,203.1215,203.386,39044.0
2024-06-11 13:30:00,207.67,208.07,207.67,208.06,18176.0,203.4448,203.8366,203.4448,203.8268,18176.0
2024-06-11 14:00:00,208.06,208.83,208.05,208.71,40880.0,203.8268,204.5812,203.817,204.4636,40880.0
2024-06-11 14:30:00,208.71,208.78,208.4,208.61,40932.0,204.4636,204.5322,204.1599,204.3656,40932.0
2024-06-11 15:00:00,208.65,208.76,208.48,208.68,49126.0,204.4048,204.5126,204.2383,204.4342,49126.0
2024-06-11 15:30:00,208.69,208.7,208.19,208.54,216324.0,204.444,204.4538,203.9542,204.2971,216324.0
2024-06-12 09:30:00,207.07,208.0,204.08,205.63,153588.0,202.857,203.768,199.9278,201.4463,153588.0
2024-06-12 10:00:00,205.62,206.66,205.22,206.42,126419.0,201.4365,202.4553,201.0446,202.2202,126419.0
2024-06-12 10:30:00,206.42,206.42,205.64,205.84,76830.0,202.2202,202.2202,201.4561,201.652,76830.0
2024-06-12 11:00:00,205.86,205.87,204.66,205.1,80220.0,201.6716,201.6814,200.496,200.927,80220.0
2024-06-12 11:30:00,205.06,206.04,204.95,205.56,54601.0,200.8879,201.8479,200.7801,201.3777,54601.0
2024-06-12 12:00:00,205.56,205.66,204.85,204.95,137991.0,201.3777,201.4756,200.6821,200.7801,137991.0
2024-06-12 12:30:00,204.95,205.01,204.38,204.49,78098.0,200.7801,200.8389,200.2217,200.3295,78098.0
2024-06-12 13:00:00,204.52,204.61,203.85,203.91,110357.0,200.3588,200.447,199.7025,199.7613,110357.0
2024-06-12 13:30:00,203.9,204.12,203.07,203.86,77972.0,199.7515,199.967,198.9383,199.7123,77972.0
2024-06-12 14:00:00,203.82,203.93,202.93,203.39,111181.0,199.6731,199.7808,198.8012,199.2518,111181.0
2024-06-12 14:30:00,203.42,203.97,202.99,203.24,149933.0,199.2812,199.82,198.86,199.1049,149933.0
2024-06-12 15:00:00,203.2,203.57,201.34,201.64,251833.0,199.0657,199.4282,197.2435,197.5374,251833.0
2024-06-12 15:30:00,201.62,202.77,201.62,202.38,458643.0,197.5178,198.6444,197.5178,198.2624,458643.0
2024-06-13 09:30:00,203.45,204.74,202.3,202.58,127701.0,199.3106,200.5744,198.184,198.4583,127701.0
2024-06-13 10:00:00,202.58,204.04,202.4,203.17,123382.0,198.4583,199.8886,198.282,199.0363,123382.0
2024-06-13 10:30:00,203.27,203.79,203.21,203.39,65234.0,199.1343,199.6437,199.0755,199.2518,65234.0
2024-06-13 11:00:00,203.37,203.37,202.76,203.09,63189.0,199.2322,199.2322,198.6347,198.9579,63189.0
2024-06-13 11:30:00,203.09,203.62,202.91,203.21,79177.0,198.9579,199.4772,198.7816,199.0755,79177.0
2024-06-13 12:00:00,203.2,203.34,202.5,202.69,93403.0,199.0657,199.2028,198.3799,198.5661,93403.0
2024-06-13 12:30:00,202.68,203.85,202.62,203.79,90827.0,198.5563,199.7025,198.4975,199.6437,90827.0
2024-06-13 13:00:00,203.73,204.16,203.29,203.33,96981.0,199.5849,200.0062,199.1539,199.1931,96981.0
2024-06-13 13:30:00,203.32,203.34,202.82,202.82,35431.0,199.1833,199.2028,198.6934,198.6934,35431.0
2024-06-13 14:00:00,202.81,203.12,202.41,202.61,74336.0,198.6836,198.9873,198.2918,198.4877,74336.0
2024-06-13 14:30:00,202.61,203.25,202.6,203.11,68239.0,198.4877,199.1147,198.4779,198.9775,68239.0
2024-06-13 15:00:00,203.12,203.42,203.03,203.24,92850.0,198.9873,199.2812,198.8992,199.1049,92850.0
2024-06-13 15:30:00,203.21,203.69,203.04,203.59,281355.0,199.0755,199.5457,198.909,199.4478,281355.0
2024-06-14 09:30:00,205.8,208.1,204.59,207.87,305812.0,201.6128,203.866,200.4274,203.6407,305812.0
2024-06-14 10:00:00,207.74,208.91,207.52,208.1,203475.0,203.5133,204.6595,203.2978,203.866,203475.0
2024-06-14 10:30:00,208.09,208.1,206.86,206.96,110542.0,203.8562,203.866,202.6512,202.7492,110542.0
2024-06-14 11:00:00,206.9,206.9,206.08,206.37,56801.0,202.6904,202.6904,201.8871,202.1712,56801.0
2024-06-14 11:30:00,206.41,206.71,205.77,205.88,96954.0,202.2104,202.5043,201.5834,201.6912,96954.0
2024-06-14 12:00:00,205.9,205.92,205.0,205.07,67802.0,201.7108,201.7304,200.8291,200.8977,67802.0
2024-06-14 12:30:00,205.07,205.96,204.84,205.61,115096.0,200.8977,201.7695,200.6723,201.4267,115096.0
2024-06-14 13:00:00,205.66,205.68,204.64,204.69,57848.0,201.4756,201.4952,200.4764,200.5254,57848.0
2024-06-14 13:30:00,204.73,204.93,203.82,204.01,62077.0,200.5646,200.7605,199.6731,199.8592,62077.0
2024-06-14 14:00:00,203.98,204.16,203.49,203.91,71115.0,199.8298,200.0062,199.3498,199.7613,71115.0
2024-06-14 14:30:00,203.91,204.35,203.76,203.81,75930.0,199.7613,200.1923,199.6143,199.6633,75930.0
2024-06-14 15:00:00,203.77,203.94,203.39,203.87,54713.0,199.6241,199.7906,199.2518,199.7221,54713.0
2024-06-14 15:30:00,203.9,204.28,203.58,203.92,278306.0,199.7515,200.1237,199.438,199.771,278306.0
2024-06-17 09:30:00,204.62,207.89,204.62,206.93,220747.0,200.4568,203.6603,200.4568,202.7198,220747.0
2024-06-17 10:00:00,206.99,207.96,206.49,207.03,137386.0,202.7786,203.7289,202.2888,202.8178,137386.0
2024-06-17 10:30:00,207.03,207.23,206.5,206.86,69454.0,202.8178,203.0137,202.2986,202.6512,69454.0
2024-06-17 11:00:00,206.82,207.3,206.59,207.04,65769.0,202.612,203.0823,202.3867,202.8276,65769.0
2024-06-17 11:30:00,207.01,207.05,206.44,206.61,61236.0,202.7982,202.8374,202.2398,202.4063,61236.0
2024-06-17 12:00:00,206.6,207.41,206.34,207.26,71531.0,202.3965,203.19,202.1418,203.0431,71531.0
2024-06-17 12:30:00,207.25,207.29,207.09,207.21,45006.0,203.0333,203.0725,202.8766,202.9941,45006.0
2024-06-17 13:00:00,207.23,207.67,207.2,207.38,65492.0,203.0137,203.4448,202.9843,203.1607,65492.0
2024-06-17 13:30:00,207.4,207.6,206.81,206.97,56282.0,203.1802,203.3762,202.6022,202.759,56282.0
2024-06-17 14:00:00,206.96,207.49,206.96,207.36,63985.0,202.7492,203.2684,202.7492,203.1411,63985.0
2024-06-17 14:30:00,207.36,207.52,206.91,207.05,66550.0,203.1411,203.2978,202.7002,202.8374,66550.0
2024-06-17 15:00:00,207.03,207.76,206.95,207.7,79715.0,202.8178,203.5329,202.7394,203.4741,79715.0
2024-06-17 15:30:00,207.71,208.31,207.7,208.25,198924.0,203.4839,204.0717,203.4741,204.013,198924.0
2024-06-18 09:30:00,209.1,210.46,208.17,210.01,136395.0,204.8457,206.178,203.9346,205.7371,136395.0
2024-06-18 10:00:00,209.85,211.0,209.41,210.09,127276.0,205.5804,206.707,205.1493,205.8155,127276.0
2024-06-18 10:30:00,210.09,210.55,209.82,210.22,82537.0,205.8155,206.2662,205.551,205.9429,82537.0
2024-06-18 11:00:00,210.19,211.0,210.19,210.87,53008.0,205.9135,206.707,205.9135,206.5796,53008.0
2024-06-18 11:30:00,210.9,211.85,210.9,211.62,54986.0,206.609,207.5397,206.609,207.3144,54986.0
2024-06-18 12:00:00,211.63,211.87,211.1,211.17,92610.0,207.3242,207.5593,206.805,206.8735,92610.0
2024-06-18 12:30:00,211.01,211.17,210.69,211.17,49648.0,206.7168,206.8735,206.4033,206.8735,49648.0
2024-06-18 13:00:00,211.16,211.35,210.89,211.01,53659.0,206.8637,207.0499,206.5992,206.7168,53659.0
2024-06-18 13:30:00,211.03,211.75,210.98,211.71,72398.0,206.7364,207.4417,206.6874,207.4026,72398.0
2024-06-18 14:00:00,211.71,211.75,211.17,211.23,60199.0,207.4026,207.4417,206.8735,206.9323,60199.0
2024-06-18 14:30:00,211.22,211.53,211.08,211.17,55848.0,206.9225,207.2262,206.7854,206.8735,55848.0
2024-06-18 15:00:00,211.17,211.26,210.51,210.53,85992.0,206.8735,206.9617,206.227,206.2466,85992.0
2024-06-18 15:30:00,210.58,210.78,210.12,210.75,337541.0,206.2955,206.4915,205.8449,206.4621,337541.0
2024-06-20 09:30:00,210.87,211.49,209.74,210.18,74736.0,206.5796,207.187,205.4726,205.9037,74736.0
2024-06-20 10:00:00,210.11,210.89,209.34,210.17,104017.0,205.8351,206.5992,205.0808,205.8939,104017.0
2024-06-20 10:30:00,210.17,210.72,209.36,210.06,74503.0,205.8939,206.4327,205.1004,205.7861,74503.0
2024-06-20 11:00:00,210.14,210.68,210.04,210.62,41597.0,205.8645,206.3935,205.7665,206.3347,41597.0
2024-06-20 11:30:00,210.62,210.79,209.19,209.44,82720.0,206.3347,206.5013,204.9338,205.1787,82720.0
2024-06-20 12:00:00,209.51,210.39,209.21,210.39,46544.0,205.2473,206.1094,204.9534,206.1094,46544.0
2024-06-20 12:30:00,210.31,210.48,209.87,210.3,46187.0,206.031,206.1976,205.6,206.0212,46187.0
2024-06-20 13:00:00,210.21,210.92,209.94,210.79,62162.0,205.9331,206.6286,205.6686,206.5013,62162.0
2024-06-20 13:30:00,210.87,211.16,210.5,211.13,73003.0,206.5796,206.8637,206.2172,206.8344,73003.0
2024-06-20 14:00:00,211.05,211.61,210.98,211.53,68382.0,206.756,207.3046,206.6874,207.2262,68382.0
2024-06-20 14:30:00,211.48,212.15,211.17,212.07,94265.0,207.1772,207.8336,206.8735,207.7552,94265.0
2024-06-20 15:00:00,212.12,212.22,210.85,211.02,86090.0,207.8042,207.9022,206.5601,206.7266,86090.0
2024-06-20 15:30:00,210.95,211.26,210.57,210.8,304951.0,206.658,206.9617,206.2857,206.5111,304951.0
2024-06-21 09:30:00,209.08,210.27,206.67,207.62,592386.0,204.8261,205.9919,202.4651,203.3958,592386.0
2024-06-21 10:00:00,207.6,208.19,207.34,207.9,52828.0,203.3762,203.9542,203.1215,203.6701,52828.0
2024-06-21 10:30:00,207.88,208.49,207.85,208.35,56598.0,203.6505,204.2481,203.6211,204.1109,56598.0
2024-06-21 11:00:00,208.33,208.66,208.28,208.43,37149.0,204.0913,204.4146,204.0423,204.1893,37149.0
2024-06-21 11:30:00,208.41,208.68,207.84,208.14,48937.0,204.1697,204.4342,203.6113,203.9052,48937.0
2024-06-21 12:00:00,208.18,208.54,208.05,208.5,40749.0,203.9444,204.2971,203.817,204.2579,40749.0
2024-06-21 12:30:00,208.51,209.01,208.24,208.81,73054.0,204.2677,204.7575,204.0032,204.5616,73054.0
2024-06-21 13:00:00,208.85,209.41,208.83,209.27,27172.0,204.6007,205.1493,204.5812,205.0122,27172.0
2024-06-21 13:30:00,209.22,209.83,209.08,209.67,75915.0,204.9632,205.5608,204.8261,205.4041,75915.0
2024-06-21 14:00:00,209.67,209.85,209.32,209.62,91523.0,205.4041,205.5804,205.0612,205.3551,91523.0
2024-06-21 14:30:00,209.59,209.68,209.21,209.32,36551.0,205.3257,205.4139,204.9534,205.0612,36551.0
2024-06-21 15:00:00,209.35,209.49,209.1,209.22,87164.0,205.0906,205.2277,204.8457,204.9632,87164.0
2024-06-21 15:30:00,209.19,209.7,209.06,209.23,350029.0,204.9338,205.4334,204.8065,204.973,350029.0
2024-06-24 09:30:00,209.81,211.69,209.57,211.0,173659.0,205.5412,207.383,205.3061,206.707,173659.0
2024-06-24 10:00:00,211.08,211.86,211.08,211.6,116105.0,206.7854,207.5495,206.7854,207.2948,116105.0
2024-06-24 10:30:00,211.62,212.7,211.39,212.48,76476.0,207.3144,208.3724,207.0891,208.1569,76476.0
2024-06-24 11:00:00,212.53,212.53,211.88,212.19,33135.0,208.2059,208.2059,207.5691,207.8728,33135.0
2024-06-24 11:30:00,212.19,212.8,212.13,212.51,83031.0,207.8728,208.4704,207.814,208.1863,83031.0
2024-06-24 12:00:00,212.57,212.57,211.88,212.44,35791.0,208.2451,208.2451,207.5691,208.1177,35791.0
2024-06-24 12:30:00,212.42,212.72,212.25,212.47,16320.0,208.0981,208.392,207.9316,208.1471,16320.0
2024-06-24 13:00:00,212.39,212.53,211.71,211.77,72023.0,208.0687,208.2059,207.4026,207.4613,72023.0
2024-06-24 13:30:00,211.82,211.88,211.46,211.5,63511.0,207.5103,207.5691,207.1576,207.1968,63511.0
2024-06-24 14:00:00,211.53,211.88,211.43,211.74,19611.0,207.2262,207.5691,207.1283,207.4319,19611.0
2024-06-24 14:30:00,211.77,211.96,211.47,211.47,35025.0,207.4613,207.6475,207.1674,207.1674,35025.0
2024-06-24 15:00:00,211.46,211.74,210.7,210.77,31162.0,207.1576,207.4319,206.4131,206.4817,31162.0
2024-06-24 15:30:00,210.74,211.43,210.62,210.75,171153.0,206.4523,207.1283,206.3347,206.4621,171153.0
2024-06-25 09:30:00,210.97,212.54,210.18,211.09,53700.0,206.6776,208.2157,205.9037,206.7952,53700.0
2024-06-25 10:00:00,211.0,211.31,210.25,210.26,72478.0,206.707,207.0107,205.9723,205.9821,72478.0
2024-06-25 10:30:00,210.06,210.33,209.33,209.71,63351.0,205.7861,206.0506,205.071,205.4432,63351.0
2024-06-25 11:00:00,209.84,210.22,209.55,209.68,26112.0,205.5706,205.9429,205.2865,205.4139,26112.0
2024-06-25 11:30:00,209.7,209.76,208.72,208.79,47764.0,205.4334,205.4922,204.4734,204.542,47764.0
2024-06-25 12:00:00,208.71,208.76,207.8,207.84,62227.0,204.4636,204.5126,203.5721,203.6113,62227.0
2024-06-25 12:30:00,207.91,208.74,207.82,208.73,147748.0,203.6799,204.493,203.5917,204.4832,147748.0
2024-06-25 13:00:00,208.7,208.94,208.09,208.63,48157.0,204.4538,204.6889,203.8562,204.3852,48157.0
2024-06-25 13:30:00,208.68,208.81,208.48,208.53,42645.0,204.4342,204.5616,204.2383,204.2873,42645.0
2024-06-25 14:00:00,208.5,208.69,208.42,208.69,47763.0,204.2579,204.444,204.1795,204.444,47763.0
2024-06-25 14:30:00,208.67,208.75,208.43,208.53,36991.0,204.4244,204.5028,204.1893,204.2873,36991.0
2024-06-25 15:00:00,208.52,209.0,208.5,208.96,39632.0,204.2775,204.7477,204.2579,204.7085,39632.0
2024-06-25 15:30:00,208.99,208.99,208.18,208.29,127831.0,204.7379,204.7379,203.9444,204.0521,127831.0
2024-06-26 09:30:00,207.22,208.17,206.26,206.5,99434.0,203.0039,203.9346,202.0634,202.2986,99434.0
2024-06-26 10:00:00,206.5,206.55,205.07,205.24,68129.0,202.2986,202.3475,200.8977,201.0642,68129.0
2024-06-26 10:30:00,205.12,205.61,204.88,205.52,59921.0,200.9466,201.4267,200.7115,201.3385,59921.0
2024-06-26 11:00:00,205.55,206.24,205.43,205.82,105882.0,201.3679,202.0438,201.2503,201.6324,105882.0
2024-06-26 11:30:00,205.98,206.34,205.73,206.34,54006.0,201.7891,202.1418,201.5442,202.1418,54006.0
2024-06-26 12:00:00,206.36,206.41,206.1,206.41,61197.0,202.1614,202.2104,201.9067,202.2104,61197.0
2024-06-26 12:30:00,206.36,206.88,206.11,206.61,22163.0,202.1614,202.6708,201.9165,202.4063,22163.0
2024-06-26 13:00:00,206.65,206.65,206.2,206.22,36452.0,202.4455,202.4455,202.0047,202.0243,36452.0
2024-06-26 13:30:00,206.25,206.62,206.2,206.55,40157.0,202.0536,202.4161,202.0047,202.3475,40157.0
2024-06-26 14:00:00,206.62,207.44,206.57,207.28,33431.0,202.4161,203.2194,202.3671,203.0627,33431.0
2024-06-26 14:30:00,207.22,207.91,207.22,207.8,56034.0,203.0039,203.6799,203.0039,203.5721,56034.0
2024-06-26 15:00:00,207.84,208.02,207.71,207.89,60586.0,203.6113,203.7876,203.4839,203.6603,60586.0
2024-06-26 15:30:00,207.89,208.41,207.74,208.1,228313.0,203.6603,204.1697,203.5133,203.866,228313.0
2024-06-27 09:30:00,208.88,208.96,207.77,208.23,94115.0,204.6301,204.7085,203.5427,203.9934,94115.0
2024-06-27 10:00:00,208.1,208.84,207.95,208.82,42458.0,203.866,204.5909,203.7191,204.5714,42458.0
2024-06-27 10:30:00,208.84,209.42,208.4,208.41,58402.0,204.5909,205.1591,204.1599,204.1697,58402.0
2024-06-27 11:00:00,208.41,208.78,208.27,208.77,57737.0,204.1697,204.5322,204.0325,204.5224,57737.0
2024-06-27 11:30:00,208.88,209.76,208.8,209.76,48140.0,204.6301,205.4922,204.5518,205.4922,48140.0
2024-06-27 12:00:00,209.74,210.22,209.54,210.16,41040.0,205.4726,205.9429,205.2767,205.8841,41040.0
2024-06-27 12:30:00,210.15,210.41,209.96,210.17,47944.0,205.8743,206.129,205.6882,205.8939,47944.0
2024-06-27 13:00:00,210.25,210.53,210.25,210.33,39717.0,205.9723,206.2466,205.9723,206.0506,39717.0
2024-06-27 13:30:00,210.33,211.09,210.27,211.01,83885.0,206.0506,206.7952,205.9919,206.7168,83885.0
2024-06-27 14:00:00,210.97,211.03,210.71,210.95,32368.0,206.6776,206.7364,206.4229,206.658,32368.0
2024-06-27 14:30:00,210.92,211.13,210.49,210.52,42447.0,206.6286,206.8344,206.2074,206.2368,42447.0
2024-06-27 15:00:00,210.58,211.04,210.52,210.92,47270.0,206.2955,206.7462,206.2368,206.6286,47270.0
2024-06-27 15:30:00,210.9,211.4,210.7,211.39,234738.0,206.609,207.0989,206.4131,207.0891,234738.0
2024-06-28 09:30:00,210.4,211.84,209.19,209.82,84388.0,206.1192,207.5299,204.9338,205.551,84388.0
2024-06-28 10:00:00,209.88,210.24,209.28,209.62,93136.0,205.6098,205.9625,205.022,205.3551,93136.0
2024-06-28 10:30:00,209.7,210.6,209.56,210.11,44843.0,205.4334,206.3151,205.2963,205.8351,44843.0
2024-06-28 11:00:00,209.93,210.34,209.34,209.81,74241.0,205.6588,206.0604,205.0808,205.5412,74241.0
2024-06-28 11:30:00,209.74,209.88,209.23,209.39,50823.0,205.4726,205.6098,204.973,205.1298,50823.0
2024-06-28 12:00:00,209.49,209.7,209.14,209.62,42141.0,205.2277,205.4334,204.8848,205.3551,42141.0
2024-06-28 12:30:00,209.62,210.24,209.54,210.14,23345.0,205.3551,205.9625,205.2767,205.8645,23345.0
2024-06-28 13:00:00,210.04,210.42,209.83,209.9,20321.0,205.7665,206.1388,205.5608,205.6294,20321.0
2024-06-28 13:30:00,209.75,210.04,209.44,209.55,24483.0,205.4824,205.7665,205.1787,205.2865,24483.0
2024-06-28 14:00:00,209.48,209.95,209.22,209.29,125409.0,205.2179,205.6784,204.9632,205.0318,125409.0
2024-06-28 14:30:00,209.24,209.28,208.35,208.43,55452.0,204.9828,205.022,204.1109,204.1893,55452.0
2024-06-28 15:00:00,208.37,208.67,208.11,208.48,80692.0,204.1305,204.4244,203.8758,204.2383,80692.0
2024-06-28 15:30:00,208.44,208.53,207.53,207.84,382065.0,204.1991,204.2873,203.3076,203.6113,382065.0
2024-07-01 09:30:00,209.27,210.5,209.07,209.66,97520.0,205.0122,206.2172,204.8163,205.3943,97520.0
2024-07-01 10:00:00,209.7,209.89,208.35,208.5,86664.0,205.4334,205.6196,204.1109,204.2579,86664.0
2024-07-01 10:30:00,208.53,208.96,207.91,208.74,56523.0,204.2873,204.7085,203.6799,204.493,56523.0
2024-07-01 11:00:00,208.74,209.48,208.66,209.48,39647.0,204.493,205.2179,204.4146,205.2179,39647.0
2024-07-01 11:30:00,209.49,209.86,209.23,209.48,42060.0,205.2277,205.5902,204.973,205.2179,42060.0
2024-07-01 12:00:00,209.53,209.71,209.11,209.55,28259.0,205.2669,205.4432,204.8555,205.2865,28259.0
2024-07-01 12:30:00,209.56,209.73,209.31,209.5,37970.0,205.2963,205.4628,205.0514,205.2375,37970.0
2024-07-01 13:00:00,209.43,209.77,209.38,209.67,35169.0,205.1689,205.502,205.12,205.4041,35169.0
2024-07-01 13:30:00,209.62,209.71,209.28,209.39,38416.0,205.3551,205.4432,205.022,205.1298,38416.0
2024-07-01 14:00:00,209.35,209.36,209.07,209.08,44996.0,205.0906,205.1004,204.8163,204.8261,44996.0
2024-07-01 14:30:00,209.07,209.21,208.86,209.12,39770.0,204.8163,204.9534,204.6105,204.8652,39770.0
2024-07-01 15:00:00,209.13,209.74,209.06,209.6,65455.0,204.875,205.4726,204.8065,205.3355,65455.0
2024-07-01 15:30:00,209.6,209.62,209.12,209.45,135754.0,205.3355,205.3551,204.8652,205.1885,135754.0
2024-07-02 09:30:00,208.06,208.95,207.48,208.17,87910.0,203.8268,204.6987,203.2586,203.9346,87910.0
2024-07-02 10:00:00,208.29,210.02,208.2,209.91,76497.0,204.0521,205.7469,203.964,205.6392,76497.0
2024-07-02 10:30:00,209.86,209.9,208.92,209.44,37602.0,205.5902,205.6294,204.6693,205.1787,37602.0
2024-07-02 11:00:00,209.48,209.79,209.16,209.45,34752.0,205.2179,205.5216,204.9044,205.1885,34752.0
2024-07-02 11:30:00,209.51,209.99,209.43,209.76,105512.0,205.2473,205.7175,205.1689,205.4922,105512.0
2024-07-02 12:00:00,209.84,209.93,209.58,209.58,34779.0,205.5706,205.6588,205.3159,205.3159,34779.0
2024-07-02 12:30:00,209.61,209.91,209.5,209.54,67981.0,205.3453,205.6392,205.2375,205.2767,67981.0
2024-07-02 13:00:00,209.56,209.74,209.46,209.54,23942.0,205.2963,205.4726,205.1983,205.2767,23942.0
2024-07-02 13:30:00,209.5,210.4,209.5,210.17,62434.0,205.2375,206.1192,205.2375,205.8939,62434.0
2024-07-02 14:00:00,210.26,210.89,210.26,210.75,33078.0,205.9821,206.5992,205.9821,206.4621,33078.0
2024-07-02 14:30:00,210.8,210.83,210.34,210.71,96153.0,206.5111,206.5405,206.0604,206.4229,96153.0
2024-07-02 15:00:00,210.71,210.77,210.03,210.36,43882.0,206.4229,206.4817,205.7567,206.08,43882.0
2024-07-02 15:30:00,210.35,211.22,209.98,211.12,237290.0,206.0702,206.9225,205.7078,206.8246,237290.0
2024-07-03 09:30:00,210.91,211.17,208.67,209.56,83542.0,206.7171,206.9719,204.5216,205.3939,83542.0
2024-07-03 10:00:00,209.66,209.74,208.69,209.66,58393.0,205.4919,205.5704,204.5412,205.4919,58393.0
2024-07-03 10:30:00,209.49,209.67,208.69,208.95,79389.0,205.3253,205.5017,204.5412,204.7961,79389.0
2024-07-03 11:00:00,208.95,210.05,208.82,209.61,121743.0,204.7961,205.8742,204.6686,205.4429,121743.0
2024-07-03 11:30:00,209.63,210.08,209.24,209.53,72615.0,205.4625,205.9036,205.0803,205.3645,72615.0
2024-07-03 12:00:00,209.45,210.03,209.32,209.92,62960.0,205.2861,205.8546,205.1587,205.7468,62960.0
2024-07-03 12:30:00,209.92,210.61,209.62,210.22,215014.0,205.7468,206.4231,205.4527,206.0408,215014.0
2024-07-05 09:30:00,210.38,210.56,208.31,209.03,76516.0,206.1976,206.3741,204.1688,204.8745,76516.0
2024-07-05 10:00:00,208.86,209.35,208.62,208.65,68228.0,204.7078,205.1881,204.4726,204.502,68228.0
2024-07-05 10:30:00,208.75,209.46,208.73,209.17,41394.0,204.6,205.2959,204.5804,205.0117,41394.0
2024-07-05 11:00:00,209.28,209.32,208.18,208.19,31005.0,205.1195,205.1587,204.0414,204.0512,31005.0
2024-07-05 11:30:00,208.22,208.58,207.99,208.16,38236.0,204.0806,204.4334,203.8551,204.0218,38236.0
2024-07-05 12:00:00,208.16,208.91,208.06,208.68,37402.0,204.0218,204.7569,203.9238,204.5314,37402.0
2024-07-05 12:30:00,208.74,208.96,208.67,208.67,25262.0,204.5902,204.8059,204.5216,204.5216,25262.0
2024-07-05 13:00:00,208.72,209.2,208.65,208.93,37088.0,204.5706,205.0411,204.502,204.7765,37088.0
2024-07-05 13:30:00,208.87,209.07,208.78,208.78,25083.0,204.7176,204.9137,204.6294,204.6294,25083.0
2024-07-05 14:00:00,208.83,209.34,208.74,209.34,34891.0,204.6784,205.1783,204.5902,205.1783,34891.0
2024-07-05 14:30:00,209.3,209.49,209.17,209.34,27590.0,205.1391,205.3253,205.0117,205.1783,27590.0
2024-07-05 15:00:00,209.37,209.48,208.98,209.22,39999.0,205.2077,205.3155,204.8255,205.0607,39999.0
2024-07-05 15:30:00,209.24,210.25,209.18,210.17,128144.0,205.0803,206.0702,205.0215,205.9918,128144.0
2024-07-08 09:30:00,211.17,212.87,210.32,212.49,79638.0,206.9719,208.6381,206.1388,208.2657,79638.0
2024-07-08 10:00:00,212.47,212.67,210.63,211.19,51754.0,208.2461,208.4421,206.4427,206.9915,51754.0
2024-07-08 10:30:00,211.05,211.37,210.82,211.1,31504.0,206.8543,207.1679,206.6289,206.9033,31504.0
2024-07-08 11:00:00,211.06,211.57,210.84,210.95,52128.0,206.8641,207.364,206.6485,206.7563,52128.0
2024-07-08 11:30:00,210.97,211.01,210.37,210.5,33811.0,206.7759,206.8151,206.1878,206.3152,33811.0
2024-07-08 12:00:00,210.5,210.95,210.36,210.95,32178.0,206.3152,206.7563,206.178,206.7563,32178.0
2024-07-08 12:30:00,210.91,211.0,210.09,210.24,47620.0,206.7171,206.8053,205.9134,206.0604,47620.0
2024-07-08 13:00:00,210.18,210.28,209.86,210.07,20764.0,206.0016,206.0996,205.688,205.8938,20764.0
2024-07-08 13:30:00,210.14,210.57,210.14,210.57,28332.0,205.9624,206.3839,205.9624,206.3839,28332.0
2024-07-08 14:00:00,210.48,210.83,210.38,210.78,31208.0,206.2956,206.6387,206.1976,206.5897,31208.0
2024-07-08 14:30:00,210.77,210.79,210.25,210.33,26680.0,206.5799,206.5995,206.0702,206.1486,26680.0
2024-07-08 15:00:00,210.37,210.4,209.8,209.85,100145.0,206.1878,206.2172,205.6292,205.6782,100145.0
2024-07-08 15:30:00,209.79,210.53,209.55,209.71,264927.0,205.6194,206.3446,205.3841,205.541,264927.0
2024-07-09 09:30:00,209.96,210.47,209.6,210.06,45349.0,205.786,206.2858,205.4331,205.884,45349.0
2024-07-09 10:00:00,210.15,210.84,209.78,210.72,71560.0,205.9722,206.6485,205.6096,206.5309,71560.0
2024-07-09 10:30:00,210.73,211.28,210.66,211.23,52002.0,206.5407,207.0797,206.4721,207.0307,52002.0
2024-07-09 11:00:00,211.22,211.64,210.98,211.58,28248.0,207.0209,207.4326,206.7857,207.3738,28248.0
2024-07-09 11:30:00,211.63,211.84,211.28,211.45,115960.0,207.4228,207.6286,207.0797,207.2464,115960.0
2024-07-09 12:00:00,211.52,211.9,211.28,211.6,69310.0,207.315,207.6874,207.0797,207.3934,69310.0
2024-07-09 12:30:00,211.6,212.34,211.48,212.19,147514.0,207.3934,208.1187,207.2758,207.9716,147514.0
2024-07-09 13:00:00,212.34,212.58,212.15,212.24,68258.0,208.1187,208.3539,207.9324,208.0207,68258.0
2024-07-09 13:30:00,212.28,212.47,211.96,212.4,101985.0,208.0599,208.2461,207.7462,208.1775,101985.0
2024-07-09 14:00:00,212.4,212.73,211.91,212.02,54654.0,208.1775,208.5009,207.6972,207.805,54654.0
2024-07-09 14:30:00,211.99,212.1,211.15,211.2,54332.0,207.7756,207.8834,206.9523,207.0013,54332.0
2024-07-09 15:00:00,211.21,211.25,210.47,210.74,131960.0,207.0111,207.0503,206.2858,206.5505,131960.0
2024-07-09 15:30:00,210.75,210.89,209.29,209.44,315720.0,206.5603,206.6975,205.1293,205.2763,315720.0
2024-07-10 09:30:00,209.5,209.7,208.5,209.29,182453.0,205.3351,205.5311,204.355,205.1293,182453.0
2024-07-10 10:00:00,209.38,210.78,209.37,210.45,83733.0,205.2175,206.5897,205.2077,206.2662,83733.0
2024-07-10 10:30:00,210.42,210.96,210.39,210.69,57290.0,206.2368,206.7661,206.2074,206.5015,57290.0
2024-07-10 11:00:00,210.7,210.99,210.48,210.65,43067.0,206.5113,206.7955,206.2956,206.4623,43067.0
2024-07-10 11:30:00,210.58,210.88,210.31,210.37,42356.0,206.3937,206.6877,206.129,206.1878,42356.0
2024-07-10 12:00:00,210.43,210.56,210.33,210.4,41024.0,206.2466,206.3741,206.1486,206.2172,41024.0
2024-07-10 12:30:00,210.35,210.42,209.97,210.18,73019.0,206.1682,206.2368,205.7958,206.0016,73019.0
2024-07-10 13:00:00,210.12,210.17,209.58,209.61,27586.0,205.9428,205.9918,205.4135,205.4429,27586.0
2024-07-10 13:30:00,209.61,209.69,209.41,209.52,33874.0,205.4429,205.5213,205.2469,205.3547,33874.0
2024-07-10 14:00:00,209.52,209.8,209.49,209.67,30008.0,205.3547,205.6292,205.3253,205.5017,30008.0
2024-07-10 14:30:00,209.66,209.85,209.35,209.71,45664.0,205.4919,205.6782,205.1881,205.541,45664.0
2024-07-10 15:00:00,209.76,210.04,209.71,209.93,39619.0,205.59,205.8644,205.541,205.7566,39619.0
2024-07-10 15:30:00,209.96,210.23,209.67,209.99,208652.0,205.786,206.0506,205.5017,205.8154,208652.0
2024-07-11 09:30:00,208.29,208.73,207.51,207.99,79054.0,204.1492,204.5804,203.3847,203.8551,79054.0
2024-07-11 10:00:00,207.99,209.21,207.5,208.86,81426.0,203.8551,205.0509,203.3749,204.7078,81426.0
2024-07-11 10:30:00,208.9,209.01,208.29,208.96,42008.0,204.7471,204.8549,204.1492,204.8059,42008.0
2024-07-11 11:00:00,208.97,211.39,208.96,211.39,89968.0,204.8157,207.1876,204.8059,207.1876,89968.0
2024-07-11 11:30:00,211.33,211.45,211.07,211.22,55871.0,207.1287,207.2464,206.8739,207.0209,55871.0
2024-07-11 12:00:00,211.15,211.3,210.88,211.28,32292.0,206.9523,207.0993,206.6877,207.0797,32292.0
2024-07-11 12:30:00,211.28,211.28,210.52,210.74,21328.0,207.0797,207.0797,206.3348,206.5505,21328.0
2024-07-11 13:00:00,210.69,211.13,210.43,210.82,31684.0,206.5015,206.9327,206.2466,206.6289,31684.0
2024-07-11 13:30:00,210.8,211.21,210.63,211.15,16057.0,206.6093,207.0111,206.4427,206.9523,16057.0
2024-07-11 14:00:00,211.19,211.63,211.09,211.22,21225.0,206.9915,207.4228,206.8935,207.0209,21225.0
2024-07-11 14:30:00,211.26,211.54,211.17,211.51,30277.0,207.0601,207.3346,206.9719,207.3052,30277.0
2024-07-11 15:00:00,211.51,211.54,211.27,211.47,38281.0,207.3052,207.3346,207.0699,207.266,38281.0
2024-07-11 15:30:00,211.57,212.38,211.15,211.8,193219.0,207.364,208.1579,206.9523,207.5894,193219.0
2024-07-12 09:30:00,212.43,213.35,210.79,212.49,87079.0,208.2069,209.1086,206.5995,208.2657,87079.0
2024-07-12 10:00:00,212.48,214.33,212.47,214.28,122280.0,208.2559,210.0691,208.2461,210.0201,122280.0
2024-07-12 10:30:00,214.3,214.44,213.2,213.76,83833.0,210.0397,210.1769,208.9616,209.5104,83833.0
2024-07-12 11:00:00,213.76,213.83,213.15,213.4,58282.0,209.5104,209.579,208.9126,209.1576,58282.0
2024-07-12 11:30:00,213.42,213.69,213.22,213.44,146431.0,209.1772,209.4418,208.9812,209.1968,146431.0
2024-07-12 12:00:00,213.46,213.93,213.12,213.84,73461.0,209.2164,209.6771,208.8832,209.5888,73461.0
2024-07-12 12:30:00,213.79,214.06,213.39,213.5,50447.0,209.5398,209.8045,209.1478,209.2556,50447.0
2024-07-12 13:00:00,213.52,213.83,213.49,213.59,40902.0,209.2752,209.579,209.2458,209.3438,40902.0
2024-07-12 13:30:00,213.53,213.62,212.98,213.01,39322.0,209.285,209.3732,208.7459,208.7753,39322.0
2024-07-12 14:00:00,212.94,213.17,212.84,213.01,36204.0,208.7067,208.9322,208.6087,208.7753,36204.0
2024-07-12 14:30:00,212.99,213.54,212.85,213.48,39750.0,208.7557,209.2948,208.6185,209.236,39750.0
2024-07-12 15:00:00,213.54,213.59,213.14,213.52,96910.0,209.2948,209.3438,208.9028,209.2752,96910.0
2024-07-12 15:30:00,213.58,213.88,213.2,213.41,213078.0,209.334,209.6281,208.9616,209.1674,213078.0
2024-07-15 09:30:00,214.32,216.53,214.32,215.86,100841.0,210.0593,212.2254,210.0593,211.5687,100841.0
2024-07-15 10:00:00,215.97,217.03,215.72,216.77,90068.0,211.6765,212.7154,211.4315,212.4606,90068.0
2024-07-15 10:30:00,216.78,217.05,216.36,216.48,70800.0,212.4704,212.735,212.0587,212.1764,70800.0
2024-07-15 11:00:00,216.43,216.68,216.12,216.5,73541.0,212.1274,212.3724,211.8235,212.196,73541.0
2024-07-15 11:30:00,216.41,217.06,216.22,216.98,33229.0,212.1078,212.7448,211.9215,212.6664,33229.0
2024-07-15 12:00:00,216.9,216.95,216.48,216.53,38688.0,212.588,212.637,212.1764,212.2254,38688.0
2024-07-15 12:30:00,216.52,216.52,216.09,216.29,23095.0,212.2156,212.2156,211.7941,211.9901,23095.0
2024-07-15 13:00:00,216.24,216.59,216.19,216.35,27103.0,211.9411,212.2842,211.8921,212.0489,27103.0
2024-07-15 13:30:00,216.35,216.69,216.2,216.66,35064.0,212.0489,212.3822,211.9019,212.3528,35064.0
2024-07-15 14:00:00,216.61,216.84,216.41,216.81,29155.0,212.3038,212.5292,212.1078,212.4998,29155.0
2024-07-15 14:30:00,216.79,217.05,216.79,217.05,44199.0,212.4802,212.735,212.4802,212.735,44199.0
2024-07-15 15:00:00,217.04,217.04,216.38,216.41,81508.0,212.7252,212.7252,212.0784,212.1078,81508.0
2024-07-15 15:30:00,216.4,217.24,215.75,217.22,291228.0,212.098,212.9213,211.4609,212.9017,291228.0
2024-07-16 09:30:00,222.52,223.84,212.54,212.62,308003.0,218.0963,219.39,208.3147,208.3931,308003.0
2024-07-16 10:00:00,212.62,213.07,210.59,212.11,224458.0,208.3931,208.8342,206.4035,207.8932,224458.0
2024-07-16 10:30:00,212.08,212.09,209.13,209.73,154150.0,207.8638,207.8736,204.9725,205.5606,154150.0
2024-07-16 11:00:00,209.73,210.99,209.71,209.77,91791.0,205.5606,206.7955,205.541,205.5998,91791.0
2024-07-16 11:30:00,209.76,210.47,209.18,209.22,83806.0,205.59,206.2858,205.0215,205.0607,83806.0
2024-07-16 12:00:00,209.22,210.18,208.91,209.84,159427.0,205.0607,206.0016,204.7569,205.6684,159427.0
2024-07-16 12:30:00,209.84,210.25,209.54,210.09,77207.0,205.6684,206.0702,205.3743,205.9134,77207.0
2024-07-16 13:00:00,210.13,210.13,208.37,208.75,115446.0,205.9526,205.9526,204.2276,204.6,115446.0
2024-07-16 13:30:00,208.78,209.57,208.78,209.24,54059.0,204.6294,205.4037,204.6294,205.0803,54059.0
2024-07-16 14:00:00,209.33,210.1,208.92,209.79,81058.0,205.1685,205.9232,204.7667,205.6194,81058.0
2024-07-16 14:30:00,209.73,209.89,209.45,209.86,79679.0,205.5606,205.7174,205.2861,205.688,79679.0
2024-07-16 15:00:00,209.86,210.48,209.61,210.28,133507.0,205.688,206.2956,205.4429,206.0996,133507.0
2024-07-16 15:30:00,210.25,210.46,209.91,210.02,308613.0,206.0702,206.276,205.737,205.8448,308613.0
2024-07-17 09:30:00,214.8,220.36,214.64,217.84,291130.0,210.5298,215.9792,210.3729,213.5093,291130.0
2024-07-17 10:00:00,217.95,218.83,216.62,218.16,172654.0,213.6171,214.4796,212.3136,213.823,172654.0
2024-07-17 10:30:00,218.04,218.19,216.72,217.87,154481.0,213.7053,213.8524,212.4116,213.5387,154481.0
2024-07-17 11:00:00,217.81,219.36,217.45,219.09,128430.0,213.4799,214.9991,213.1271,214.7345,128430.0
2024-07-17 11:30:00,219.15,220.5,218.77,219.5,182580.0,214.7933,216.1164,214.4208,215.1363,182580.0
2024-07-17 12:00:00,219.4,219.62,218.06,219.17,184493.0,215.0383,215.2539,213.725,214.8129,184493.0
2024-07-17 12:30:00,219.17,219.81,218.87,219.18,187156.0,214.8129,215.4402,214.5188,214.8227,187156.0
2024-07-17 13:00:00,219.24,219.49,218.87,219.17,98655.0,214.8815,215.1265,214.5188,214.8129,98655.0
2024-07-17 13:30:00,219.17,219.69,218.86,219.31,126840.0,214.8129,215.3225,214.509,214.9501,126840.0
2024-07-17 14:00:00,219.33,219.86,218.98,219.5,138024.0,214.9697,215.4892,214.6267,215.1363,138024.0
2024-07-17 14:30:00,219.5,219.95,219.47,219.79,139687.0,215.1363,215.5774,215.1069,215.4206,139687.0
2024-07-17 15:00:00,219.8,220.1,219.59,219.96,200724.0,215.4304,215.7244,215.2245,215.5872,200724.0
2024-07-17 15:30:00,219.98,221.46,219.85,221.35,568910.0,215.6068,217.0574,215.4794,216.9495,568910.0
2024-07-18 09:30:00,223.31,227.33,223.31,227.19,199518.0,218.8706,222.8107,218.8706,222.6734,199518.0
2024-07-18 10:00:00,227.25,227.65,226.12,226.55,145045.0,222.7323,223.1243,221.6247,222.0462,145045.0
2024-07-18 10:30:00,226.62,227.62,226.33,227.34,135957.0,222.1148,223.0949,221.8305,222.8205,135957.0
2024-07-18 11:00:00,227.31,227.56,226.26,227.5,106628.0,222.7911,223.0361,221.7619,222.9773,106628.0
2024-07-18 11:30:00,227.54,228.05,226.72,227.98,104542.0,223.0165,223.5163,222.2128,223.4477,104542.0
2024-07-18 12:00:00,228.0,229.0,227.69,227.69,257647.0,223.4673,224.4475,223.1635,223.1635,257647.0
2024-07-18 12:30:00,227.51,227.83,225.43,225.62,148597.0,222.9871,223.3007,220.9484,221.1347,148597.0
2024-07-18 13:00:00,225.65,226.86,225.23,225.42,68919.0,221.1641,222.35,220.7524,220.9386,68919.0
2024-07-18 13:30:00,225.42,226.02,225.23,225.59,80029.0,220.9386,221.5267,220.7524,221.1053,80029.0
2024-07-18 14:00:00,225.6,225.68,224.85,225.3,93810.0,221.1151,221.1935,220.38,220.821,93810.0
2024-07-18 14:30:00,225.36,225.45,224.56,224.84,85882.0,220.8798,220.968,220.0957,220.3702,85882.0
2024-07-18 15:00:00,224.76,225.04,223.64,223.8,167430.0,220.2918,220.5662,219.194,219.3508,167430.0
2024-07-18 15:30:00,223.79,224.61,223.51,224.49,459753.0,219.341,220.1447,219.0666,220.0271,459753.0
2024-07-19 09:30:00,224.5,224.79,222.3,223.32,287726.0,220.0369,220.3212,217.8807,218.8804,287726.0
2024-07-19 10:00:00,223.34,223.73,221.3,221.67,70795.0,218.9,219.2822,216.9005,217.2632,70795.0
2024-07-19 10:30:00,221.58,222.09,221.12,221.23,70008.0,217.175,217.6748,216.7241,216.8319,70008.0
2024-07-19 11:00:00,221.36,222.03,221.26,221.57,73346.0,216.9593,217.616,216.8613,217.1652,73346.0
2024-07-19 11:30:00,221.6,221.7,220.47,221.0,76518.0,217.1946,217.2926,216.087,216.6065,76518.0
2024-07-19 12:00:00,221.05,221.65,220.92,221.37,68854.0,216.6555,217.2436,216.5281,216.9691,68854.0
2024-07-19 12:30:00,221.3,221.49,220.63,220.71,60406.0,216.9005,217.0868,216.2439,216.3223,60406.0
2024-07-19 13:00:00,220.61,220.66,219.52,219.57,67009.0,216.2243,216.2733,215.1559,215.2049,67009.0
2024-07-19 13:30:00,219.55,220.21,219.45,220.21,44022.0,215.1853,215.8322,215.0873,215.8322,44022.0
2024-07-19 14:00:00,220.27,220.28,219.65,219.79,43403.0,215.891,215.9008,215.2833,215.4206,43403.0
2024-07-19 14:30:00,219.93,220.3,219.62,220.16,49427.0,215.5578,215.9204,215.2539,215.7832,49427.0
2024-07-19 15:00:00,220.1,220.54,219.99,220.03,160212.0,215.7244,216.1556,215.6166,215.6558,160212.0
2024-07-19 15:30:00,219.98,220.15,218.71,219.38,409363.0,215.6068,215.7734,214.362,215.0187,409363.0
2024-07-22 09:30:00,214.01,218.36,213.17,217.38,345354.0,209.7555,214.019,208.9322,213.0585,345354.0
2024-07-22 10:00:00,217.33,218.61,216.87,218.49,142846.0,213.0095,214.264,212.5586,214.1464,142846.0
2024-07-22 10:30:00,218.57,218.62,217.82,218.45,131282.0,214.2248,214.2738,213.4897,214.1072,131282.0
2024-07-22 11:00:00,218.51,218.56,217.62,217.93,102438.0,214.166,214.215,213.2937,213.5975,102438.0
2024-07-22 11:30:00,217.86,218.08,217.32,217.51,76420.0,213.5289,213.7446,212.9997,213.1859,76420.0
2024-07-22 12:00:00,217.45,218.0,217.44,217.44,59076.0,213.1271,213.6661,213.1173,213.1173,59076.0
2024-07-22 12:30:00,217.48,217.91,217.11,217.9,102410.0,213.1565,213.5779,212.7938,213.5681,102410.0
2024-07-22 13:00:00,217.96,218.46,217.9,218.17,84320.0,213.6269,214.117,213.5681,213.8328,84320.0
2024-07-22 13:30:00,218.17,218.29,217.81,218.06,62194.0,213.8328,213.9504,213.4799,213.725,62194.0
2024-07-22 14:00:00,218.11,218.11,217.7,217.78,30236.0,213.774,213.774,213.3721,213.4505,30236.0
2024-07-22 14:30:00,217.78,218.23,217.76,217.9,39505.0,213.4505,213.8916,213.4309,213.5681,39505.0
2024-07-22 15:00:00,217.86,217.92,217.18,217.28,73999.0,213.5289,213.5877,212.8624,212.9605,73999.0
2024-07-22 15:30:00,217.3,217.38,216.22,216.31,264395.0,212.9801,213.0585,211.9215,212.0097,264395.0
2024-07-23 09:30:00,216.31,216.31,214.71,215.67,96749.0,212.0097,212.0097,210.4415,211.3825,96749.0
2024-07-23 10:00:00,215.73,215.98,215.37,215.7,74898.0,211.4413,211.6863,211.0884,211.4119,74898.0
2024-07-23 10:30:00,215.7,216.02,215.16,215.63,148462.0,211.4119,211.7255,210.8826,211.3433,148462.0
2024-07-23 11:00:00,215.7,215.93,215.17,215.62,226915.0,211.4119,211.6373,210.8924,211.3335,226915.0
2024-07-23 11:30:00,215.63,215.97,215.5,215.77,185153.0,211.3433,211.6765,211.2158,211.4805,185153.0
2024-07-23 12:00:00,215.77,216.16,215.73,215.9,171369.0,211.4805,211.8627,211.4413,211.6079,171369.0
2024-07-23 12:30:00,215.9,216.14,215.85,216.14,43027.0,211.6079,211.8431,211.5589,211.8431,43027.0
2024-07-23 13:00:00,216.11,216.46,215.59,215.78,267421.0,211.8137,212.1568,211.3041,211.4903,267421.0
2024-07-23 13:30:00,215.82,215.95,215.57,215.93,51416.0,211.5295,211.6569,211.2845,211.6373,51416.0
2024-07-23 14:00:00,215.93,216.34,215.77,215.79,78270.0,211.6373,212.0391,211.4805,211.5001,78270.0
2024-07-23 14:30:00,215.85,215.89,215.57,215.78,75451.0,211.5589,211.5981,211.2845,211.4903,75451.0
2024-07-23 15:00:00,215.75,215.9,215.54,215.75,139712.0,211.4609,211.6079,211.255,211.4609,139712.0
2024-07-23 15:30:00,215.75,216.0,215.58,215.91,302715.0,211.4609,211.7059,211.2943,211.6177,302715.0
2024-07-24 09:30:00,216.55,217.43,215.95,216.39,102960.0,212.245,213.1075,211.6569,212.0882,102960.0
2024-07-24 10:00:00,216.28,216.83,216.1,216.41,80018.0,211.9803,212.5194,211.8039,212.1078,80018.0
2024-07-24 10:30:00,216.41,216.8,216.07,216.64,175305.0,212.1078,212.49,211.7745,212.3332,175305.0
2024-07-24 11:00:00,216.64,216.64,216.21,216.3,69216.0,212.3332,212.3332,211.9117,211.9999,69216.0
2024-07-24 11:30:00,216.36,216.44,215.82,216.2,129682.0,212.0587,212.1372,211.5295,211.9019,129682.0
2024-07-24 12:00:00,216.24,216.59,216.0,216.42,44083.0,211.9411,212.2842,211.7059,212.1176,44083.0
2024-07-24 12:30:00,216.42,216.68,216.25,216.33,36299.0,212.1176,212.3724,211.9509,212.0293,36299.0
2024-07-24 13:00:00,216.34,216.73,216.34,216.62,77446.0,212.0391,212.4214,212.0391,212.3136,77446.0
2024-07-24 13:30:00,216.63,216.73,216.25,216.38,60013.0,212.3234,212.4214,211.9509,212.0784,60013.0
2024-07-24 14:00:00,216.39,216.68,216.36,216.59,134946.0,212.0882,212.3724,212.0587,212.2842,134946.0
2024-07-24 14:30:00,216.55,216.63,216.12,216.46,65655.0,212.245,212.3234,211.8235,212.1568,65655.0
2024-07-24 15:00:00,216.41,216.44,215.42,215.67,124236.0,212.1078,212.1372,211.1374,211.3825,124236.0
2024-07-24 15:30:00,215.73,215.91,214.87,215.46,177130.0,211.4413,211.6177,210.5984,211.1766,177130.0
2024-07-25 09:30:00,215.99,217.23,215.85,216.48,161168.0,211.6961,212.9115,211.5589,212.1764,161168.0
2024-07-25 10:00:00,216.54,216.66,215.03,215.33,68725.0,212.2352,212.3528,210.7552,211.0492,68725.0
2024-07-25 10:30:00,215.26,215.33,213.84,214.02,93918.0,210.9806,211.0492,209.5888,209.7653,93918.0
2024-07-25 11:00:00,214.02,215.2,214.02,215.03,73649.0,209.7653,210.9218,209.7653,210.7552,73649.0
2024-07-25 11:30:00,215.06,215.31,214.77,214.78,55110.0,210.7846,211.0296,210.5004,210.5102,55110.0
2024-07-25 12:00:00,214.78,214.96,214.32,214.43,59026.0,210.5102,210.6866,210.0593,210.1671,59026.0
2024-07-25 12:30:00,214.42,214.45,213.86,213.86,47939.0,210.1573,210.1867,209.6084,209.6084,47939.0
2024-07-25 13:00:00,213.93,214.49,213.69,214.17,64212.0,209.6771,210.2259,209.4418,209.9123,64212.0
2024-07-25 13:30:00,214.21,214.28,213.65,213.73,43570.0,209.9515,210.0201,209.4026,209.481,43570.0
2024-07-25 14:00:00,213.73,213.73,213.36,213.4,36432.0,209.481,209.481,209.1184,209.1576,36432.0
2024-07-25 14:30:00,213.4,213.67,212.09,212.53,125094.0,209.1576,209.4222,207.8736,208.3049,125094.0
2024-07-25 15:00:00,212.5,213.6,212.36,213.33,153566.0,208.2755,209.3536,208.1383,209.089,153566.0
2024-07-25 15:30:00,213.33,213.69,212.42,212.82,294497.0,209.089,209.4418,208.1971,208.5891,294497.0
2024-07-26 09:30:00,213.09,216.19,213.09,214.45,130579.0,208.8538,211.8921,208.8538,210.1867,130579.0
2024-07-26 10:00:00,214.46,216.05,214.28,215.81,141001.0,210.1965,211.7549,210.0201,211.5197,141001.0
2024-07-26 10:30:00,215.95,216.32,215.58,215.85,138649.0,211.6569,212.0195,211.2943,211.5589,138649.0
2024-07-26 11:00:00,215.85,216.09,215.38,215.49,127362.0,211.5589,211.7941,211.0982,211.206,127362.0
2024-07-26 11:30:00,215.49,215.61,214.95,215.54,51819.0,211.206,211.3237,210.6768,211.255,51819.0
2024-07-26 12:00:00,215.54,215.91,215.4,215.46,42830.0,211.255,211.6177,211.1178,211.1766,42830.0
2024-07-26 12:30:00,215.4,215.84,215.31,215.76,35697.0,211.1178,211.5491,211.0296,211.4707,35697.0
2024-07-26 13:00:00,215.72,215.99,215.6,215.63,46379.0,211.4315,211.6961,211.3139,211.3433,46379.0
2024-07-26 13:30:00,215.6,215.61,214.81,215.16,45948.0,211.3139,211.3237,210.5396,210.8826,45948.0
2024-07-26 14:00:00,215.19,215.29,214.81,214.97,73366.0,210.912,211.01,210.5396,210.6964,73366.0
2024-07-26 14:30:00,214.95,215.17,214.87,214.93,30738.0,210.6768,210.8924,210.5984,210.6572,30738.0
2024-07-26 15:00:00,214.88,215.44,214.7,215.35,44184.0,210.6082,211.157,210.4317,211.0688,44184.0
2024-07-26 15:30:00,215.35,215.85,214.91,215.71,185903.0,211.0688,211.5589,210.6376,211.4217,185903.0
2024-07-29 09:30:00,215.86,216.99,214.0,215.14,74035.0,211.5687,212.6762,209.7457,210.863,74035.0
2024-07-29 10:00:00,215.15,215.24,214.58,214.76,44108.0,210.8728,210.961,210.3141,210.4906,44108.0
2024-07-29 10:30:00,214.69,214.9,214.29,214.78,39365.0,210.4219,210.6278,210.0299,210.5102,39365.0
2024-07-29 11:00:00,214.78,214.78,214.07,214.4,37637.0,210.5102,210.5102,209.8143,210.1377,37637.0
2024-07-29 11:30:00,214.4,215.17,214.34,214.92,42357.0,210.1377,210.8924,210.0789,210.6474,42357.0
2024-07-29 12:00:00,214.86,215.05,214.64,214.87,23681.0,210.5886,210.7748,210.3729,210.5984,23681.0
2024-07-29 12:30:00,214.87,215.04,214.83,214.91,21876.0,210.5984,210.765,210.5592,210.6376,21876.0
2024-07-29 13:00:00,214.89,215.16,214.81,214.81,53043.0,210.618,210.8826,210.5396,210.5396,53043.0
2024-07-29 13:30:00,214.88,215.13,214.55,215.12,92491.0,210.6082,210.8532,210.2847,210.8434,92491.0
2024-07-29 14:00:00,215.13,215.19,214.83,215.12,39564.0,210.8532,210.912,210.5592,210.8434,39564.0
2024-07-29 14:30:00,215.07,215.12,214.59,214.76,18802.0,210.7944,210.8434,210.3239,210.4906,18802.0
2024-07-29 15:00:00,214.75,214.81,214.32,214.34,56249.0,210.4808,210.5396,210.0593,210.0789,56249.0
2024-07-29 15:30:00,214.31,214.34,213.41,213.59,209511.0,210.0495,210.0789,209.1674,209.3438,209511.0
2024-07-30 09:30:00,214.1,217.42,213.81,217.11,186265.0,209.8437,213.0977,209.5594,212.7938,186265.0
2024-07-30 10:00:00,217.11,217.68,216.91,217.0,115962.0,212.7938,213.3525,212.5978,212.686,115962.0
2024-07-30 10:30:00,216.98,217.21,216.58,216.83,85416.0,212.6664,212.8918,212.2744,212.5194,85416.0
2024-07-30 11:00:00,216.75,216.75,215.78,215.88,62295.0,212.441,212.441,211.4903,211.5883,62295.0
2024-07-30 11:30:00,215.89,216.03,215.32,215.83,29005.0,211.5981,211.7353,211.0394,211.5393,29005.0
2024-07-30 12:00:00,215.73,215.89,215.37,215.68,27302.0,211.4413,211.5981,211.0884,211.3923,27302.0
2024-07-30 12:30:00,215.69,216.03,215.6,215.78,30900.0,211.4021,211.7353,211.3139,211.4903,30900.0
2024-07-30 13:00:00,215.84,216.18,215.6,216.09,31975.0,211.5491,211.8823,211.3139,211.7941,31975.0
2024-07-30 13:30:00,216.11,216.45,215.97,216.26,41026.0,211.8137,212.147,211.6765,211.9607,41026.0
2024-07-30 14:00:00,216.28,216.3,216.02,216.17,30532.0,211.9803,211.9999,211.7255,211.8725,30532.0
2024-07-30 14:30:00,216.17,216.39,215.64,215.81,43595.0,211.8725,212.0882,211.3531,211.5197,43595.0
2024-07-30 15:00:00,215.81,215.81,215.48,215.69,48447.0,211.5197,211.5197,211.1962,211.4021,48447.0
2024-07-30 15:30:00,215.69,216.22,215.62,215.68,168919.0,211.4021,211.9215,211.3335,211.3923,168919.0
2024-07-31 09:30:00,214.79,215.07,212.67,214.09,110587.0,210.52,210.7944,208.4421,209.8339,110587.0
2024-07-31 10:00:00,214.18,215.06,213.84,214.54,93738.0,209.9221,210.7846,209.5888,210.2749,93738.0
2024-07-31 10:30:00,214.66,215.62,214.55,215.25,111245.0,210.3925,211.3335,210.2847,210.9708,111245.0
2024-07-31 11:00:00,215.29,215.6,214.68,214.71,204435.0,211.01,211.3139,210.4121,210.4415,204435.0
2024-07-31 11:30:00,214.68,215.02,213.96,214.19,71383.0,210.4121,210.7454,209.7065,209.9319,71383.0
2024-07-31 12:00:00,213.98,214.32,213.71,214.04,87432.0,209.7261,210.0593,209.4614,209.7849,87432.0
2024-07-31 12:30:00,214.05,214.22,213.73,213.95,47579.0,209.7947,209.9613,209.481,209.6967,47579.0
2024-07-31 13:00:00,213.95,214.04,213.38,213.84,47252.0,209.6967,209.7849,209.138,209.5888,47252.0
2024-07-31 13:30:00,213.64,214.11,213.44,214.11,42374.0,209.3928,209.8535,209.1968,209.8535,42374.0
2024-07-31 14:00:00,214.05,214.64,213.73,214.26,31887.0,209.7947,210.3729,209.481,210.0005,31887.0
2024-07-31 14:30:00,214.21,214.72,213.58,213.73,36186.0,209.9515,210.4514,209.334,209.481,36186.0
2024-07-31 15:00:00,213.72,214.31,213.44,214.05,67199.0,209.4712,210.0495,209.1968,209.7947,67199.0
2024-07-31 15:30:00,214.05,214.56,213.78,214.08,189059.0,209.7947,210.2945,209.53,209.8241,189059.0
2024-08-01 09:30:00,216.5,217.43,214.2,214.21,75035.0,212.196,213.1075,209.9417,209.9515,75035.0
2024-08-01 10:00:00,214.1,215.29,213.8,214.76,59629.0,209.8437,211.01,209.5496,210.4906,59629.0
2024-08-01 10:30:00,214.59,214.59,212.38,213.39,165090.0,210.3239,210.3239,208.1579,209.1478,165090.0
2024-08-01 11:00:00,213.53,214.5,212.96,214.0,65490.0,209.285,210.2357,208.7263,209.7457,65490.0
2024-08-01 11:30:00,213.97,214.41,213.28,213.3,43357.0,209.7163,210.1475,209.04,209.0596,43357.0
2024-08-01 12:00:00,213.43,214.16,213.27,213.96,36693.0,209.187,209.9025,209.0302,209.7065,36693.0
2024-08-01 12:30:00,214.11,214.13,213.26,213.49,40277.0,209.8535,209.8731,209.0204,209.2458,40277.0
2024-08-01 13:00:00,213.61,215.03,213.3,214.67,122799.0,209.3634,210.7552,209.0596,210.4023,122799.0
2024-08-01 13:30:00,214.67,215.15,214.48,214.49,44318.0,210.4023,210.8728,210.2161,210.2259,44318.0
2024-08-01 14:00:00,214.63,214.65,213.79,213.89,52526.0,210.3631,210.3827,209.5398,209.6379,52526.0
2024-08-01 14:30:00,213.89,214.56,213.78,214.56,69732.0,209.6379,210.2945,209.53,210.2945,69732.0
2024-08-01 15:00:00,214.58,214.88,214.38,214.55,67226.0,210.3141,210.6082,210.1181,210.2847,67226.0
2024-08-01 15:30:00,214.53,215.26,214.52,215.24,271123.0,210.2651,210.9806,210.2553,210.961,271123.0
2024-08-02 09:30:00,216.52,219.51,216.48,218.31,121385.0,212.2156,215.1461,212.1764,213.97,121385.0
2024-08-02 10:00:00,218.21,218.81,216.34,216.38,103370.0,213.872,214.46,212.0391,212.0784,103370.0
2024-08-02 10:30:00,216.47,217.15,215.97,216.97,54990.0,212.1666,212.833,211.6765,212.6566,54990.0
2024-08-02 11:00:00,216.99,216.99,215.26,215.51,53889.0,212.6762,212.6762,210.9806,211.2256,53889.0
2024-08-02 11:30:00,215.58,215.72,214.69,214.9,81539.0,211.2943,211.4315,210.4219,210.6278,81539.0
2024-08-02 12:00:00,214.91,215.64,214.71,215.61,51180.0,210.6376,211.3531,210.4415,211.3237,51180.0
2024-08-02 12:30:00,215.61,215.65,214.59,214.92,58057.0,211.3237,211.3629,210.3239,210.6474,58057.0
2024-08-02 13:00:00,214.86,215.47,214.51,215.03,38270.0,210.5886,211.1864,210.2455,210.7552,38270.0
2024-08-02 13:30:00,214.97,215.55,214.7,215.37,35045.0,210.6964,211.2649,210.4317,211.0884,35045.0
2024-08-02 14:00:00,215.37,215.73,214.69,215.63,52841.0,211.0884,211.4413,210.4219,211.3433,52841.0
2024-08-02 14:30:00,215.64,216.06,215.33,215.96,28167.0,211.3531,211.7647,211.0492,211.6667,28167.0
2024-08-02 15:00:00,215.97,216.61,215.74,216.51,20836.0,211.6765,212.3038,211.4511,212.2058,20836.0
2024-08-02 15:30:00,216.58,216.98,215.79,216.88,146342.0,212.2744,212.6664,211.5001,212.5684,146342.0
2024-08-05 09:30:00,216.94,218.04,209.52,211.26,331219.0,212.6272,213.7053,205.3547,207.0601,331219.0
2024-08-05 10:00:00,211.25,212.62,209.96,210.08,145642.0,207.0503,208.3931,205.786,205.9036,145642.0
2024-08-05 10:30:00,209.85,210.25,208.13,208.6,124875.0,205.6782,206.0702,203.9924,204.453,124875.0
2024-08-05 11:00:00,208.62,210.34,208.36,209.73,121787.0,204.4726,206.1584,204.2178,205.5606,121787.0
2024-08-05 11:30:00,209.65,210.32,209.14,209.9,60051.0,205.4821,206.1388,204.9823,205.7272,60051.0
2024-08-05 12:00:00,209.72,210.28,209.5,209.92,75830.0,205.5508,206.0996,205.3351,205.7468,75830.0
2024-08-05 12:30:00,209.93,210.13,209.05,209.7,91714.0,205.7566,205.9526,204.8941,205.5311,91714.0
2024-08-05 13:00:00,209.69,209.97,209.35,209.81,51161.0,205.5213,205.7958,205.1881,205.639,51161.0
2024-08-05 13:30:00,209.73,210.11,209.34,209.58,74040.0,205.5606,205.933,205.1783,205.4135,74040.0
2024-08-05 14:00:00,209.56,210.67,209.5,210.6,38163.0,205.3939,206.4819,205.3351,206.4133,38163.0
2024-08-05 14:30:00,210.54,210.66,210.08,210.4,37392.0,206.3544,206.4721,205.9036,206.2172,37392.0
2024-08-05 15:00:00,210.43,210.52,209.79,209.87,69638.0,206.2466,206.3348,205.6194,205.6978,69638.0
2024-08-05 15:30:00,209.89,211.03,209.73,210.91,310903.0,205.7174,206.8347,205.5606,206.7171,310903.0
2024-08-06 09:30:00,213.2,214.34,212.27,214.28,98453.0,208.9616,210.0789,208.0501,210.0201,98453.0
2024-08-06 10:00:00,214.28,215.64,213.47,215.03,80736.0,210.0201,211.3531,209.2262,210.7552,80736.0
2024-08-06 10:30:00,215.17,215.73,214.66,214.67,69467.0,210.8924,211.4413,210.3925,210.4023,69467.0
2024-08-06 11:00:00,214.78,214.78,213.52,213.53,94156.0,210.5102,210.5102,209.2752,209.285,94156.0
2024-08-06 11:30:00,213.44,213.89,213.12,213.32,113122.0,209.1968,209.6379,208.8832,209.0792,113122.0
2024-08-06 12:00:00,213.4,215.07,213.4,214.62,39630.0,209.1576,210.7944,209.1576,210.3533,39630.0
2024-08-06 12:30:00,214.67,215.39,214.67,215.11,26028.0,210.4023,211.108,210.4023,210.8336,26028.0
2024-08-06 13:00:00,215.11,215.93,214.93,215.88,32583.0,210.8336,211.6373,210.6572,211.5883,32583.0
2024-08-06 13:30:00,215.78,216.31,215.61,215.89,25731.0,211.4903,212.0097,211.3237,211.5981,25731.0
2024-08-06 14:00:00,215.9,216.37,215.31,216.2,53933.0,211.6079,212.0685,211.0296,211.9019,53933.0
2024-08-06 14:30:00,216.21,217.3,216.14,216.46,84671.0,211.9117,212.9801,211.8431,212.1568,84671.0
2024-08-06 15:00:00,216.56,216.56,215.8,215.8,61811.0,212.2548,212.2548,211.5099,211.5099,61811.0
2024-08-06 15:30:00,215.82,215.95,214.01,214.02,239052.0,211.5295,211.6569,209.7555,209.7653,239052.0
2024-08-07 09:30:00,213.61,216.13,213.47,216.13,106333.0,209.3634,211.8333,209.2262,211.8333,106333.0
2024-08-07 10:00:00,215.99,217.71,215.85,216.66,60629.0,211.6961,213.3819,211.5589,212.3528,60629.0
2024-08-07 10:30:00,216.63,218.03,216.5,217.39,54537.0,212.3234,213.6955,212.196,213.0683,54537.0
2024-08-07 11:00:00,217.51,218.03,217.2,217.59,47778.0,213.1859,213.6955,212.882,213.2643,47778.0
2024-08-07 11:30:00,217.58,218.31,217.22,217.46,42448.0,213.2545,213.97,212.9017,213.1369,42448.0
2024-08-07 12:00:00,217.35,217.75,216.84,217.67,38199.0,213.0291,213.4211,212.5292,213.3427,38199.0
2024-08-07 12:30:00,217.67,217.79,216.67,216.92,47738.0,213.3427,213.4603,212.3626,212.6076,47738.0
2024-08-07 13:00:00,216.92,217.65,216.67,217.4,66805.0,212.6076,213.3231,212.3626,213.0781,66805.0
2024-08-07 13:30:00,217.39,217.82,216.06,216.31,63349.0,213.0683,213.4897,211.7647,212.0097,63349.0
2024-08-07 14:00:00,216.18,216.35,215.5,215.67,56451.0,211.8823,212.0489,211.2158,211.3825,56451.0
2024-08-07 14:30:00,215.67,216.07,215.55,215.55,45609.0,211.3825,211.7745,211.2649,211.2649,45609.0
2024-08-07 15:00:00,215.59,216.14,215.58,215.96,48317.0,211.3041,211.8431,211.2943,211.6667,48317.0
2024-08-07 15:30:00,215.99,216.54,215.12,215.82,311354.0,211.6961,212.2352,210.8434,211.5295,311354.0
2024-08-08 09:30:00,214.99,217.58,214.99,217.49,130832.0,210.716,213.2545,210.716,213.1663,130832.0
2024-08-08 10:00:00,217.44,217.77,216.92,217.77,80905.0,213.1173,213.4407,212.6076,213.4407,80905.0
2024-08-08 10:30:00,217.49,217.96,217.29,217.45,49570.0,213.1663,213.6269,212.9703,213.1271,49570.0
2024-08-08 11:00:00,217.62,218.2,217.05,217.48,76098.0,213.2937,213.8622,212.735,213.1565,76098.0
2024-08-08 11:30:00,217.45,217.79,217.19,217.55,36422.0,213.1271,213.4603,212.8722,213.2251,36422.0
2024-08-08 12:00:00,217.52,218.3,217.47,218.13,57403.0,213.1957,213.9602,213.1467,213.7936,57403.0
2024-08-08 12:30:00,218.19,218.37,217.9,217.99,53014.0,213.8524,214.0288,213.5681,213.6563,53014.0
2024-08-08 13:00:00,218.05,218.88,217.8,218.85,51783.0,213.7152,214.5286,213.4701,214.4992,51783.0
2024-08-08 13:30:00,218.82,219.03,218.56,218.98,69766.0,214.4698,214.6757,214.215,214.6267,69766.0
2024-08-08 14:00:00,218.94,219.72,218.77,219.2,61944.0,214.5875,215.352,214.4208,214.8423,61944.0
2024-08-08 14:30:00,219.27,219.57,218.85,219.0,71843.0,214.9109,215.2049,214.4992,214.6463,71843.0
2024-08-08 15:00:00,218.95,219.05,218.21,218.23,62354.0,214.5973,214.6953,213.872,213.8916,62354.0
2024-08-08 15:30:00,218.17,219.05,217.83,218.37,268406.0,213.8328,214.6953,213.4995,214.0288,268406.0
2024-08-09 09:30:00,219.3,219.95,217.91,218.96,64961.0,214.9403,215.5774,213.5779,214.6071,64961.0
2024-08-09 10:00:00,219.06,219.83,218.85,219.77,135817.0,214.7051,215.4598,214.4992,215.401,135817.0
2024-08-09 10:30:00,219.72,220.35,219.41,220.35,105107.0,215.352,215.9694,215.0481,215.9694,105107.0
2024-08-09 11:00:00,220.38,220.68,219.85,219.86,89227.0,215.9988,216.2929,215.4794,215.4892,89227.0
2024-08-09 11:30:00,219.83,220.47,219.71,220.04,25814.0,215.4598,216.087,215.3421,215.6656,25814.0
2024-08-09 12:00:00,219.98,220.27,219.86,220.27,23428.0,215.6068,215.891,215.4892,215.891,23428.0
2024-08-09 12:30:00,220.27,220.56,220.15,220.24,26214.0,215.891,216.1753,215.7734,215.8616,26214.0
2024-08-09 13:00:00,220.25,220.87,220.2,220.87,23035.0,215.8714,216.4791,215.8224,216.4791,23035.0
2024-08-09 13:30:00,220.76,220.85,220.47,220.68,25369.0,216.3713,216.4595,216.087,216.2929,25369.0
2024-08-09 14:00:00,220.64,220.78,220.27,220.58,18371.0,216.2537,216.3909,215.891,216.1949,18371.0
2024-08-09 14:30:00,220.51,220.86,220.38,220.76,20013.0,216.1262,216.4693,215.9988,216.3713,20013.0
2024-08-09 15:00:00,220.71,221.25,220.7,221.0,32446.0,216.3223,216.8515,216.3125,216.6065,32446.0
2024-08-09 15:30:00,221.09,221.89,221.04,221.59,227642.0,216.6947,217.4788,216.6457,217.1848,227642.0
2024-08-12 09:30:00,224.79,225.75,221.51,223.32,87563.0,220.3212,221.2621,217.1064,218.8804,87563.0
2024-08-12 10:00:00,223.29,224.92,223.28,224.04,109174.0,218.851,220.4486,218.8412,219.5861,109174.0
2024-08-12 10:30:00,224.01,225.15,223.9,225.08,42570.0,219.5567,220.674,219.4489,220.6054,42570.0
2024-08-12 11:00:00,225.07,225.08,223.62,223.82,67950.0,220.5956,220.6054,219.1744,219.3704,67950.0
2024-08-12 11:30:00,223.85,224.0,223.41,223.63,45171.0,219.3998,219.5469,218.9686,219.1842,45171.0
2024-08-12 12:00:00,223.56,223.77,223.08,223.35,69391.0,219.1156,219.3214,218.6452,218.9098,69391.0
2024-08-12 12:30:00,223.35,223.53,222.85,222.86,40013.0,218.9098,219.0862,218.4197,218.4295,40013.0
2024-08-12 13:00:00,222.86,223.46,222.64,223.11,47227.0,218.4295,219.0176,218.2139,218.6746,47227.0
2024-08-12 13:30:00,223.13,223.45,222.38,222.48,70488.0,218.6942,219.0078,217.9591,218.0571,70488.0
2024-08-12 14:00:00,222.48,223.21,222.28,222.96,83853.0,218.0571,218.7726,217.8611,218.5275,83853.0
2024-08-12 14:30:00,223.04,223.53,222.94,223.36,59268.0,218.6059,219.0862,218.5079,218.9196,59268.0
2024-08-12 15:00:00,223.38,223.38,222.96,223.11,65368.0,218.9392,218.9392,218.5275,218.6746,65368.0
2024-08-12 15:30:00,223.09,223.16,222.49,223.07,197482.0,218.655,218.7236,218.0669,218.6354,197482.0
2024-08-13 09:30:00,222.67,224.46,221.24,221.78,89519.0,218.2433,219.9977,216.8417,217.371,89519.0
2024-08-13 10:00:00,221.79,222.0,220.33,220.88,60781.0,217.3808,217.5866,215.9498,216.4889,60781.0
2024-08-13 10:30:00,220.94,221.81,220.93,221.43,56406.0,216.5477,217.4004,216.5379,217.028,56406.0
2024-08-13 11:00:00,221.49,221.66,221.14,221.52,43567.0,217.0868,217.2534,216.7437,217.1162,43567.0
2024-08-13 11:30:00,221.52,221.62,220.83,221.06,34313.0,217.1162,217.2142,216.4399,216.6653,34313.0
2024-08-13 12:00:00,221.06,221.3,220.85,221.1,34595.0,216.6653,216.9005,216.4595,216.7045,34595.0
2024-08-13 12:30:00,221.05,221.93,220.96,221.74,55746.0,216.6555,217.518,216.5673,217.3318,55746.0
2024-08-13 13:00:00,221.75,221.75,220.75,220.76,73436.0,217.3416,217.3416,216.3615,216.3713,73436.0
2024-08-13 13:30:00,220.74,221.51,220.74,221.4,25392.0,216.3517,217.1064,216.3517,216.9986,25392.0
2024-08-13 14:00:00,221.36,221.36,220.64,220.99,40732.0,216.9593,216.9593,216.2537,216.5967,40732.0
2024-08-13 14:30:00,220.99,221.48,220.95,221.38,62826.0,216.5967,217.077,216.5575,216.9789,62826.0
2024-08-13 15:00:00,221.34,222.18,221.32,222.09,69919.0,216.9397,217.763,216.9201,217.6748,69919.0
2024-08-13 15:30:00,222.05,222.48,221.55,222.24,179580.0,217.6356,218.0571,217.1456,217.8219,179580.0
2024-08-14 09:30:00,227.0,231.3,226.52,230.96,246436.0,222.4872,226.7017,222.0168,226.3685,246436.0
2024-08-14 10:00:00,231.02,232.22,230.62,231.89,182510.0,226.4273,227.6034,226.0353,227.28,182510.0
2024-08-14 10:30:00,231.82,232.27,230.95,231.66,132701.0,227.2114,227.6525,226.3587,227.0546,132701.0
2024-08-14 11:00:00,231.66,233.39,231.56,232.59,135527.0,227.0546,228.7502,226.9566,227.9661,135527.0
2024-08-14 11:30:00,232.61,233.05,232.4,232.63,86096.0,227.9857,228.4169,227.7799,228.0053,86096.0
2024-08-14 12:00:00,232.59,232.93,232.49,232.67,62213.0,227.9661,228.2993,227.8681,228.0445,62213.0
2024-08-14 12:30:00,232.66,233.3,232.64,233.0,175473.0,228.0347,228.662,228.0151,228.3679,175473.0
2024-08-14 13:00:00,232.94,233.23,232.71,233.14,90891.0,228.3091,228.5934,228.0837,228.5052,90891.0
2024-08-14 13:30:00,233.14,234.05,233.03,233.78,100110.0,228.5052,229.3971,228.3973,229.1324,100110.0
2024-08-14 14:00:00,233.78,233.83,232.98,233.27,81254.0,229.1324,229.1814,228.3483,228.6326,81254.0
2024-08-14 14:30:00,233.21,233.5,232.99,233.46,76425.0,228.5738,228.858,228.3581,228.8188,76425.0
2024-08-14 15:00:00,233.49,233.91,233.36,233.49,105882.0,228.8482,229.2599,228.7208,228.8482,105882.0
2024-08-14 15:30:00,233.52,234.74,233.41,234.1,270306.0,228.8776,230.0734,228.7698,229.4461,270306.0
2024-08-15 09:30:00,237.5,238.45,235.0,235.57,298707.0,232.7785,233.7096,230.3282,230.8869,298707.0
2024-08-15 10:00:00,235.57,235.74,234.51,235.24,325983.0,230.8869,231.0535,229.8479,230.5634,325983.0
2024-08-15 10:30:00,235.2,235.52,234.64,234.86,236622.0,230.5242,230.8378,229.9753,230.191,236622.0
2024-08-15 11:00:00,234.94,235.45,234.59,235.36,115230.0,230.2694,230.7692,229.9263,230.681,115230.0
2024-08-15 11:30:00,235.41,235.58,234.7,235.3,131821.0,230.73,230.8967,230.0341,230.6222,131821.0
2024-08-15 12:00:00,235.3,236.46,235.19,236.12,73925.0,230.6222,231.7592,230.5144,231.4259,73925.0
2024-08-15 12:30:00,236.13,236.87,236.04,236.78,69819.0,231.4357,232.161,231.3475,232.0728,69819.0
2024-08-15 13:00:00,236.76,237.7,236.31,237.29,135391.0,232.0532,232.9745,231.6121,232.5727,135391.0
2024-08-15 13:30:00,237.37,237.4,236.33,236.52,83261.0,232.6511,232.6805,231.6317,231.818,83261.0
2024-08-15 14:00:00,236.45,237.2,236.45,236.99,69227.0,231.7494,232.4844,231.7494,232.2786,69227.0
2024-08-15 14:30:00,237.02,237.42,236.83,237.11,91196.0,232.308,232.7001,232.1218,232.3962,91196.0
2024-08-15 15:00:00,237.11,237.65,237.04,237.62,111638.0,232.3962,232.9255,232.3276,232.8961,111638.0
2024-08-15 15:30:00,237.62,237.98,236.28,236.76,415138.0,232.8961,233.2489,231.5827,232.0532,415138.0
2024-08-16 09:30:00,237.16,238.04,234.06,236.95,170780.0,232.4452,233.3077,229.4069,232.2394,170780.0
2024-08-16 10:00:00,236.85,237.54,235.66,237.34,141503.0,232.1414,232.8177,230.9751,232.6217,141503.0
2024-08-16 10:30:00,237.47,237.82,236.81,237.81,161545.0,232.7491,233.0921,232.1022,233.0823,161545.0
2024-08-16 11:00:00,237.89,238.04,237.47,237.9,165402.0,233.1607,233.3077,232.7491,233.1705,165402.0
2024-08-16 11:30:00,237.86,237.87,235.58,235.76,120955.0,233.1313,233.1411,230.8967,231.0731,120955.0
2024-08-16 12:00:00,235.86,236.85,235.86,236.49,48916.0,231.1711,232.1414,231.1711,231.7886,48916.0
2024-08-16 12:30:00,236.45,236.5,235.94,236.08,49356.0,231.7494,231.7984,231.2495,231.3867,49356.0
2024-08-16 13:00:00,236.24,236.24,235.56,235.61,57262.0,231.5435,231.5435,230.8771,230.9261,57262.0
2024-08-16 13:30:00,235.62,236.33,235.61,236.25,56342.0,230.9359,231.6317,230.9261,231.5533,56342.0
2024-08-16 14:00:00,236.22,236.29,235.26,235.88,84577.0,231.5239,231.5925,230.583,231.1907,84577.0
2024-08-16 14:30:00,235.85,236.02,235.54,235.89,58248.0,231.1613,231.3279,230.8574,231.2005,58248.0
2024-08-16 15:00:00,235.92,235.99,235.14,235.33,68371.0,231.2299,231.2985,230.4654,230.6516,68371.0
2024-08-16 15:30:00,235.33,235.95,234.88,235.89,256882.0,230.6516,231.2593,230.2106,231.2005,256882.0
2024-08-19 09:30:00,235.19,237.28,234.75,236.94,74006.0,230.5144,232.5629,230.0832,232.2296,74006.0
2024-08-19 10:00:00,236.9,236.99,236.32,236.47,39881.0,232.1904,232.2786,231.6219,231.769,39881.0
2024-08-19 10:30:00,236.39,236.88,235.81,235.84,30720.0,231.6905,232.1708,231.1221,231.1515,30720.0
2024-08-19 11:00:00,235.82,235.82,235.28,235.51,26922.0,231.1319,231.1319,230.6026,230.828,26922.0
2024-08-19 11:30:00,235.5,236.59,235.41,236.58,29820.0,230.8182,231.8866,230.73,231.8768,29820.0
2024-08-19 12:00:00,236.58,236.99,236.5,236.83,29794.0,231.8768,232.2786,231.7984,232.1218,29794.0
2024-08-19 12:30:00,236.91,237.1,236.71,237.1,28384.0,232.2002,232.3864,232.0042,232.3864,28384.0
2024-08-19 13:00:00,237.07,237.16,236.63,236.92,27865.0,232.357,232.4452,231.9258,232.21,27865.0
2024-08-19 13:30:00,236.91,236.91,236.55,236.79,23693.0,232.2002,232.2002,231.8474,232.0826,23693.0
2024-08-19 14:00:00,236.78,236.87,236.55,236.55,24935.0,232.0728,232.161,231.8474,231.8474,24935.0
2024-08-19 14:30:00,236.65,237.07,236.53,237.01,60088.0,231.9454,232.357,231.8278,232.2982,60088.0
2024-08-19 15:00:00,237.02,237.15,236.67,236.98,44197.0,232.308,232.4354,231.965,232.2688,44197.0
2024-08-19 15:30:00,236.97,237.83,236.65,237.78,150795.0,232.259,233.1019,231.9454,233.0529,150795.0
2024-08-20 09:30:00,238.96,239.17,237.38,238.24,90964.0,234.2095,234.4153,232.6609,233.5038,90964.0
2024-08-20 10:00:00,238.26,238.31,237.14,238.0,60921.0,233.5234,233.5724,232.4256,233.2685,60921.0
2024-08-20 10:30:00,237.94,238.79,237.9,238.76,46059.0,233.2097,234.0428,233.1705,234.0134,46059.0
2024-08-20 11:00:00,238.77,239.1,238.47,238.47,45933.0,234.0232,234.3467,233.7292,233.7292,45933.0
2024-08-20 11:30:00,238.41,238.45,237.9,238.24,27423.0,233.6704,233.7096,233.1705,233.5038,27423.0
2024-08-20 12:00:00,238.24,238.35,237.29,237.48,24610.0,233.5038,233.6116,232.5727,232.7589,24610.0
2024-08-20 12:30:00,237.5,238.08,237.49,238.01,25932.0,232.7785,233.347,232.7687,233.2783,25932.0
2024-08-20 13:00:00,237.94,238.33,237.82,238.24,26651.0,233.2097,233.592,233.0921,233.5038,26651.0
2024-08-20 13:30:00,238.24,238.42,238.0,238.3,28132.0,233.5038,233.6802,233.2685,233.5626,28132.0
2024-08-20 14:00:00,238.31,239.15,238.3,239.12,46148.0,233.5724,234.3957,233.5626,234.3663,46148.0
2024-08-20 14:30:00,239.13,239.13,238.4,238.48,33470.0,234.3761,234.3761,233.6606,233.739,33470.0
2024-08-20 15:00:00,238.39,238.84,238.32,238.48,61778.0,233.6508,234.0918,233.5822,233.739,61778.0
2024-08-20 15:30:00,238.46,238.89,238.02,238.66,152842.0,233.7194,234.1408,233.2881,233.9154,152842.0
2024-08-21 09:30:00,240.44,240.8,237.93,238.0,70143.0,235.66,236.0129,233.1999,233.2685,70143.0
2024-08-21 10:00:00,238.06,238.06,236.8,237.57,52047.0,233.3274,233.3274,232.0924,232.8471,52047.0
2024-08-21 10:30:00,237.63,238.16,237.01,237.21,55938.0,232.9059,233.4254,232.2982,232.4942,55938.0
2024-08-21 11:00:00,237.13,237.31,236.83,236.86,63435.0,232.4158,232.5923,232.1218,232.1512,63435.0
2024-08-21 11:30:00,236.86,237.14,235.42,235.93,119525.0,232.1512,232.4256,230.7398,231.2397,119525.0
2024-08-21 12:00:00,235.9,236.39,235.68,236.23,60249.0,231.2103,231.6905,230.9947,231.5337,60249.0
2024-08-21 12:30:00,236.16,236.61,236.15,236.34,45805.0,231.4651,231.9062,231.4553,231.6415,45805.0
2024-08-21 13:00:00,236.34,236.79,235.86,236.79,91054.0,231.6415,232.0826,231.1711,232.0826,91054.0
2024-08-21 13:30:00,236.81,237.55,236.8,237.47,99670.0,232.1022,232.8275,232.0924,232.7491,99670.0
2024-08-21 14:00:00,237.52,237.8,237.37,237.64,33318.0,232.7981,233.0725,232.6511,232.9157,33318.0
2024-08-21 14:30:00,237.67,237.96,237.67,237.89,49255.0,232.9451,233.2293,232.9451,233.1607,49255.0
2024-08-21 15:00:00,237.89,237.93,237.46,237.58,86890.0,233.1607,233.1999,232.7393,232.8569,86890.0
2024-08-21 15:30:00,237.58,237.92,237.11,237.26,172117.0,232.8569,233.1901,232.3962,232.5433,172117.0
2024-08-22 09:30:00,237.62,239.43,236.98,239.31,88373.0,232.8961,234.6701,232.2688,234.5525,88373.0
2024-08-22 10:00:00,239.22,239.41,238.75,239.3,48526.0,234.4643,234.6505,234.0036,234.5427,48526.0
2024-08-22 10:30:00,239.31,239.5,239.23,239.4,44574.0,234.5525,234.7387,234.4741,234.6407,44574.0
2024-08-22 11:00:00,239.4,239.54,238.39,238.5,87020.0,234.6407,234.7779,233.6508,233.7586,87020.0
2024-08-22 11:30:00,238.61,239.45,238.61,239.05,28679.0,233.8664,234.6897,233.8664,234.2977,28679.0
2024-08-22 12:00:00,239.06,239.31,239.01,239.11,20348.0,234.3075,234.5525,234.2585,234.3565,20348.0
2024-08-22 12:30:00,239.06,239.29,238.89,239.04,42651.0,234.3075,234.5329,234.1408,234.2879,42651.0
2024-08-22 13:00:00,239.05,239.38,238.99,239.0,19356.0,234.2977,234.6211,234.2389,234.2487,19356.0
2024-08-22 13:30:00,239.01,239.01,238.38,238.8,41502.0,234.2585,234.2585,233.641,234.0526,41502.0
2024-08-22 14:00:00,238.8,240.36,238.78,240.03,108314.0,234.0526,235.5816,234.033,235.2582,108314.0
2024-08-22 14:30:00,239.83,239.99,239.62,239.68,21016.0,235.0622,235.219,234.8563,234.9151,21016.0
2024-08-22 15:00:00,239.68,240.13,239.49,240.11,44964.0,234.9151,235.3562,234.7289,235.3366,44964.0
2024-08-22 15:30:00,240.15,240.41,239.89,240.28,172599.0,235.3758,235.6306,235.121,235.5032,172599.0
2024-08-23 09:30:00,239.95,240.81,238.95,240.12,60809.0,235.1798,236.0227,234.1997,235.3464,60809.0
2024-08-23 10:00:00,240.0,240.37,239.3,239.73,58934.0,235.2288,235.5914,234.5427,234.9642,58934.0
2024-08-23 10:30:00,239.8,240.26,239.3,240.16,58709.0,235.0328,235.4836,234.5427,235.3856,58709.0
2024-08-23 11:00:00,240.11,240.83,240.0,240.37,37185.0,235.3366,236.0423,235.2288,235.5914,37185.0
2024-08-23 11:30:00,240.45,240.73,240.16,240.28,35786.0,235.6698,235.9443,235.3856,235.5032,35786.0
2024-08-23 12:00:00,240.31,240.36,239.36,239.59,40363.0,235.5326,235.5816,234.6015,234.8269,40363.0
2024-08-23 12:30:00,239.58,239.88,239.45,239.76,19746.0,234.8171,235.1112,234.6897,234.9936,19746.0
2024-08-23 13:00:00,239.79,240.15,239.63,239.98,30955.0,235.023,235.3758,234.8661,235.2092,30955.0
2024-08-23 13:30:00,239.88,240.01,239.82,239.92,32343.0,235.1112,235.2386,235.0524,235.1504,32343.0
2024-08-23 14:00:00,239.93,240.4,239.82,240.32,30018.0,235.1602,235.6208,235.0524,235.5424,30018.0
2024-08-23 14:30:00,240.33,240.4,240.23,240.29,56280.0,235.5522,235.6208,235.4542,235.513,56280.0
2024-08-23 15:00:00,240.25,240.66,240.1,240.57,60420.0,235.4738,235.8757,235.3268,235.7875,60420.0
2024-08-23 15:30:00,240.52,241.43,240.51,241.25,188743.0,235.7384,236.6304,235.7286,236.4539,188743.0
2024-08-26 09:30:00,242.37,245.0,242.0,243.78,223840.0,237.5517,240.1294,237.189,238.9336,223840.0
2024-08-26 10:00:00,243.78,243.86,242.15,243.78,43475.0,238.9336,239.012,237.336,238.9336,43475.0
2024-08-26 10:30:00,243.77,244.49,243.62,243.66,102495.0,238.9238,239.6295,238.7768,238.816,102495.0
2024-08-26 11:00:00,243.67,243.79,243.27,243.56,77648.0,238.8258,238.9434,238.4338,238.718,77648.0
2024-08-26 11:30:00,243.52,243.95,242.67,242.92,66035.0,238.6788,239.1003,237.8457,238.0907,66035.0
2024-08-26 12:00:00,242.92,243.58,242.81,243.54,30752.0,238.0907,238.7376,237.9829,238.6984,30752.0
2024-08-26 12:30:00,243.47,243.88,243.43,243.86,47866.0,238.6298,239.0316,238.5906,239.012,47866.0
2024-08-26 13:00:00,243.81,244.1,243.73,243.92,43387.0,238.963,239.2473,238.8846,239.0709,43387.0
2024-08-26 13:30:00,243.93,243.96,242.67,242.89,62338.0,239.0807,239.1101,237.8457,238.0613,62338.0
2024-08-26 14:00:00,242.71,242.86,242.27,242.28,19306.0,237.8849,238.0319,237.4537,237.4635,19306.0
2024-08-26 14:30:00,242.36,242.47,241.74,242.22,27615.0,237.5419,237.6497,236.9342,237.4046,27615.0
2024-08-26 15:00:00,242.2,242.96,242.2,242.75,52372.0,237.385,238.1299,237.385,237.9241,52372.0
2024-08-26 15:30:00,242.7,243.38,242.21,242.45,169881.0,237.8751,238.5416,237.3948,237.6301,169881.0
2024-08-27 09:30:00,243.11,244.18,242.05,243.96,116999.0,238.277,239.3257,237.238,239.1101,116999.0
2024-08-27 10:00:00,243.84,244.01,243.04,243.58,32947.0,238.9924,239.1591,238.2083,238.7376,32947.0
2024-08-27 10:30:00,243.55,244.12,243.5,243.61,45821.0,238.7082,239.2669,238.6592,238.767,45821.0
2024-08-27 11:00:00,243.61,243.95,243.18,243.31,31010.0,238.767,239.1003,238.3456,238.473,31010.0
2024-08-27 11:30:00,243.35,243.57,243.11,243.53,25565.0,238.5122,238.7278,238.277,238.6886,25565.0
2024-08-27 12:00:00,243.56,244.26,243.51,244.03,45094.0,238.718,239.4041,238.669,239.1787,45094.0
2024-08-27 12:30:00,243.98,244.03,243.31,243.69,170697.0,239.1297,239.1787,238.473,238.8454,170697.0
2024-08-27 13:00:00,243.69,244.19,243.6,244.01,121722.0,238.8454,239.3355,238.7572,239.1591,121722.0
2024-08-27 13:30:00,244.02,244.1,243.72,243.81,42367.0,239.1689,239.2473,238.8748,238.963,42367.0
2024-08-27 14:00:00,243.87,244.02,243.63,243.88,63256.0,239.0218,239.1689,238.7866,239.0316,63256.0
2024-08-27 14:30:00,243.93,244.41,243.56,244.13,82085.0,239.0807,239.5511,238.718,239.2767,82085.0
2024-08-27 15:00:00,244.12,244.93,243.91,244.92,142998.0,239.2669,240.0608,239.0611,240.051,142998.0
2024-08-27 15:30:00,244.94,245.93,244.49,245.6,429454.0,240.0706,241.0409,239.6295,240.7175,429454.0
2024-08-28 09:30:00,245.96,247.24,245.35,246.85,85457.0,241.0703,242.3249,240.4724,241.9426,85457.0
2024-08-28 10:00:00,246.77,247.13,245.8,246.19,57497.0,241.8642,242.217,240.9135,241.2957,57497.0
2024-08-28 10:30:00,246.16,247.53,246.07,247.51,68939.0,241.2663,242.6091,241.1781,242.5895,68939.0
2024-08-28 11:00:00,247.53,248.03,247.4,247.4,118203.0,242.6091,243.0991,242.4817,242.4817,118203.0
2024-08-28 11:30:00,247.38,247.39,246.15,246.6,76631.0,242.4621,242.4719,241.2565,241.6976,76631.0
2024-08-28 12:00:00,246.54,247.12,246.36,247.11,58389.0,241.6388,242.2072,241.4623,242.1974,58389.0
2024-08-28 12:30:00,247.0,247.2,246.6,246.99,47790.0,242.0896,242.2856,241.6976,242.0798,47790.0
2024-08-28 13:00:00,246.99,247.21,246.81,246.94,50403.0,242.0798,242.2954,241.9034,242.0308,50403.0
2024-08-28 13:30:00,246.96,247.18,246.75,246.93,247518.0,242.0504,242.266,241.8446,242.021,247518.0
2024-08-28 14:00:00,247.0,247.3,246.87,246.94,234460.0,242.0896,242.3837,241.9622,242.0308,234460.0
2024-08-28 14:30:00,246.97,247.52,246.92,247.47,48162.0,242.0602,242.5993,242.0112,242.5503,48162.0
2024-08-28 15:00:00,247.49,247.74,247.22,247.73,122572.0,242.5699,242.8149,242.3052,242.8051,122572.0
2024-08-28 15:30:00,247.72,248.34,247.51,248.3,280656.0,242.7953,243.403,242.5895,243.3638,280656.0
2024-08-29 09:30:00,247.39,249.07,245.99,246.69,123594.0,242.4719,244.1185,241.0997,241.7858,123594.0
2024-08-29 10:00:00,246.9,248.38,246.9,248.17,51883.0,241.9916,243.4422,241.9916,243.2364,51883.0
2024-08-29 10:30:00,248.12,248.65,247.94,248.11,63266.0,243.1874,243.7068,243.0109,243.1776,63266.0
2024-08-29 11:00:00,248.21,248.64,248.04,248.3,59093.0,243.2756,243.697,243.1089,243.3638,59093.0
2024-08-29 11:30:00,248.25,249.5,248.22,249.44,57768.0,243.3148,244.5399,243.2854,244.4811,57768.0
2024-08-29 12:00:00,249.5,250.09,249.4,249.45,76569.0,244.5399,245.1182,244.4419,244.4909,76569.0
2024-08-29 12:30:00,249.44,249.66,249.24,249.65,37864.0,244.4811,244.6967,244.2851,244.6869,37864.0
2024-08-29 13:00:00,249.64,249.69,249.2,249.29,53549.0,244.6771,244.7261,244.2459,244.3341,53549.0
2024-08-29 13:30:00,249.25,249.91,249.2,249.71,42045.0,244.2949,244.9418,244.2459,244.7457,42045.0
2024-08-29 14:00:00,249.71,250.02,249.69,249.72,49987.0,244.7457,245.0496,244.7261,244.7555,49987.0
2024-08-29 14:30:00,249.7,249.79,249.0,249.26,77308.0,244.7359,244.8242,244.0499,244.3047,77308.0
2024-08-29 15:00:00,249.16,249.83,248.89,249.6,78927.0,244.2067,244.8634,243.942,244.6379,78927.0
2024-08-29 15:30:00,249.6,250.23,249.55,250.04,284608.0,244.6379,245.2554,244.5889,245.0692,284608.0
2024-08-30 09:30:00,249.62,250.49,249.0,249.53,75272.0,244.6575,245.5102,244.0499,244.5693,75272.0
2024-08-30 10:00:00,249.8,249.8,248.96,249.65,36877.0,244.834,244.834,244.0107,244.6869,36877.0
2024-08-30 10:30:00,249.55,250.23,249.54,250.1,47249.0,244.5889,245.2554,244.5791,245.128,47249.0
2024-08-30 11:00:00,250.04,250.29,249.21,249.32,35308.0,245.0692,245.3142,244.2557,244.3635,35308.0
2024-08-30 11:30:00,249.32,249.7,248.8,249.7,40965.0,244.3635,244.7359,243.8538,244.7359,40965.0
2024-08-30 12:00:00,249.6,249.7,249.28,249.28,117129.0,244.6379,244.7359,244.3243,244.3243,117129.0
2024-08-30 12:30:00,249.29,250.29,249.1,250.06,30950.0,244.3341,245.3142,244.1479,245.0888,30950.0
2024-08-30 13:00:00,250.22,250.35,249.71,249.9,38817.0,245.2456,245.373,244.7457,244.932,38817.0
2024-08-30 13:30:00,249.9,250.36,249.83,250.31,22737.0,244.932,245.3828,244.8634,245.3338,22737.0
2024-08-30 14:00:00,250.31,250.99,250.31,250.66,38323.0,245.3338,246.0003,245.3338,245.6769,38323.0
2024-08-30 14:30:00,250.66,250.94,250.55,250.87,27508.0,245.6769,245.9513,245.569,245.8827,27508.0
2024-08-30 15:00:00,250.87,251.53,250.73,251.43,43932.0,245.8827,246.5296,245.7455,246.4316,43932.0
2024-08-30 15:30:00,251.41,254.35,251.17,252.23,316291.0,246.412,249.2935,246.1767,247.2156,316291.0
2024-09-03 09:30:00,252.2,254.83,251.15,252.84,230332.0,247.1862,249.764,246.1571,247.8135,230332.0
2024-09-03 10:00:00,252.84,253.56,251.25,251.79,113869.0,247.8135,248.5192,246.2551,246.7844,113869.0
2024-09-03 10:30:00,251.77,252.54,251.08,252.54,52135.0,246.7648,247.5195,246.0885,247.5195,52135.0
2024-09-03 11:00:00,252.54,253.38,252.3,252.99,76328.0,247.5195,248.3428,247.2843,247.9605,76328.0
2024-09-03 11:30:00,253.07,253.1,252.34,252.59,38672.0,248.039,248.0684,247.3235,247.5685,38672.0
2024-09-03 12:00:00,252.66,253.06,252.38,252.51,43610.0,247.6371,248.0291,247.3627,247.4901,43610.0
2024-09-03 12:30:00,252.66,252.85,252.32,252.59,79900.0,247.6371,247.8233,247.3039,247.5685,79900.0
2024-09-03 13:00:00,252.72,252.87,252.37,252.66,42722.0,247.6959,247.8429,247.3529,247.6371,42722.0
2024-09-03 13:30:00,252.71,253.01,252.46,252.77,47714.0,247.6861,247.9801,247.4411,247.7449,47714.0
2024-09-03 14:00:00,252.7,252.77,252.25,252.28,64319.0,247.6763,247.7449,247.2353,247.2647,64319.0
2024-09-03 14:30:00,252.39,252.58,251.95,252.41,55122.0,247.3725,247.5587,246.9412,247.3921,55122.0
2024-09-03 15:00:00,252.36,253.02,252.14,252.7,135749.0,247.3431,247.9899,247.1274,247.6763,135749.0
2024-09-03 15:30:00,252.76,252.9,251.5,252.31,296757.0,247.7351,247.8723,246.5002,247.2941,296757.0
2024-09-04 09:30:00,253.79,254.53,251.33,252.91,110603.0,248.7446,249.4699,246.3335,247.8821,110603.0
2024-09-04 10:00:00,252.87,253.35,251.79,252.53,75399.0,247.8429,248.3134,246.7844,247.5097,75399.0
2024-09-04 10:30:00,252.53,253.65,252.53,253.22,73044.0,247.5097,248.6074,247.5097,248.186,73044.0
2024-09-04 11:00:00,253.22,253.61,252.7,252.71,44500.0,248.186,248.5682,247.6763,247.6861,44500.0
2024-09-04 11:30:00,252.74,253.06,252.54,252.85,37830.0,247.7155,248.0291,247.5195,247.8233,37830.0
2024-09-04 12:00:00,252.85,252.94,252.28,252.34,62902.0,247.8233,247.9115,247.2647,247.3235,62902.0
2024-09-04 12:30:00,252.33,252.7,251.94,252.42,53820.0,247.3137,247.6763,246.9314,247.4019,53820.0
2024-09-04 13:00:00,252.52,252.52,251.78,251.87,24965.0,247.4999,247.4999,246.7746,246.8628,24965.0
2024-09-04 13:30:00,251.8,252.23,251.68,251.74,31580.0,246.7942,247.2156,246.6766,246.7354,31580.0
2024-09-04 14:00:00,251.76,252.73,251.67,252.48,29939.0,246.755,247.7057,246.6668,247.4607,29939.0
2024-09-04 14:30:00,252.46,252.89,252.42,252.68,26388.0,247.4411,247.8625,247.4019,247.6567,26388.0
2024-09-04 15:00:00,252.62,252.83,252.48,252.73,32974.0,247.5979,247.8037,247.4607,247.7057,32974.0
2024-09-04 15:30:00,252.66,253.96,252.63,253.9,193469.0,247.6371,248.9113,247.6077,248.8524,193469.0
2024-09-05 09:30:00,253.17,253.91,250.26,251.0,108359.0,248.137,248.8623,245.2848,246.0101,108359.0
2024-09-05 10:00:00,250.84,251.52,250.01,250.48,103442.0,245.8533,246.5198,245.0398,245.5004,103442.0
2024-09-05 10:30:00,250.46,250.56,248.51,249.43,145152.0,245.4808,245.5788,243.5696,244.4713,145152.0
2024-09-05 11:00:00,249.44,249.62,248.01,248.44,67343.0,244.4811,244.6575,243.0795,243.501,67343.0
2024-09-05 11:30:00,248.47,248.73,247.63,248.03,79061.0,243.5304,243.7852,242.7071,243.0991,79061.0
2024-09-05 12:00:00,248.05,248.32,247.29,247.73,70686.0,243.1187,243.3834,242.3739,242.8051,70686.0
2024-09-05 12:30:00,247.7,248.19,247.36,247.93,25778.0,242.7757,243.256,242.4425,243.0011,25778.0
2024-09-05 13:00:00,247.97,248.27,247.66,247.97,26333.0,243.0403,243.3344,242.7365,243.0403,26333.0
2024-09-05 13:30:00,247.84,248.54,247.8,248.48,36715.0,242.9129,243.599,242.8737,243.5402,36715.0
2024-09-05 14:00:00,248.49,249.16,248.27,248.95,55780.0,243.55,244.2067,243.3344,244.0009,55780.0
2024-09-05 14:30:00,248.92,250.22,248.91,249.76,69231.0,243.9715,245.2456,243.9617,244.7948,69231.0
2024-09-05 15:00:00,249.68,249.73,248.96,249.31,41283.0,244.7163,244.7653,244.0107,244.3537,41283.0
2024-09-05 15:30:00,249.28,249.88,248.85,249.54,269516.0,244.3243,244.9124,243.9028,244.5791,269516.0
2024-09-06 09:30:00,250.09,252.03,250.09,250.46,69314.0,245.1182,247.0196,245.1182,245.4808,69314.0
2024-09-06 10:00:00,250.69,251.2,250.08,250.34,46966.0,245.7063,246.2061,245.1084,245.3632,46966.0
2024-09-06 10:30:00,250.47,250.82,248.97,249.02,35910.0,245.4906,245.8337,244.0205,244.0695,35910.0
2024-09-06 11:00:00,249.06,250.07,248.28,249.53,100510.0,244.1087,245.0986,243.3442,244.5693,100510.0
2024-09-06 11:30:00,249.64,250.03,248.89,248.89,35692.0,244.6771,245.0594,243.942,243.942,35692.0
2024-09-06 12:00:00,249.02,249.35,248.8,248.95,33026.0,244.0695,244.3929,243.8538,244.0009,33026.0
2024-09-06 12:30:00,248.95,249.26,248.67,248.7,41819.0,244.0009,244.3047,243.7264,243.7558,41819.0
2024-09-06 13:00:00,248.74,248.94,248.3,248.38,46833.0,243.795,243.9911,243.3638,243.4422,46833.0
2024-09-06 13:30:00,248.28,249.12,248.17,248.92,39621.0,243.3442,244.1675,243.2364,243.9715,39621.0
2024-09-06 14:00:00,248.97,249.0,248.38,248.74,34398.0,244.0205,244.0499,243.4422,243.795,34398.0
2024-09-06 14:30:00,248.72,249.01,248.59,248.89,53740.0,243.7754,244.0597,243.648,243.942,53740.0
2024-09-06 15:00:00,248.81,249.34,248.09,248.31,94745.0,243.8636,244.3831,243.158,243.3736,94745.0
2024-09-06 15:30:00,248.3,249.23,248.05,248.76,354861.0,243.3638,244.2753,243.1187,243.8146,354861.0
2024-09-09 09:30:00,249.76,250.59,248.7,248.76,144530.0,244.7948,245.6083,243.7558,243.8146,144530.0
2024-09-09 10:00:00,248.82,249.15,248.52,249.0,138009.0,243.8734,244.1969,243.5794,244.0499,138009.0
2024-09-09 10:30:00,249.04,250.68,248.95,250.68,65538.0,244.0891,245.6965,244.0009,245.6965,65538.0
2024-09-09 11:00:00,250.55,250.74,249.63,250.74,130111.0,245.569,245.7553,244.6673,245.7553,130111.0
2024-09-09 11:30:00,250.95,252.8,250.95,252.54,34863.0,245.9611,247.7743,245.9611,247.5195,34863.0
2024-09-09 12:00:00,252.54,252.54,252.01,252.13,45943.0,247.5195,247.5195,247.0,247.1176,45943.0
2024-09-09 12:30:00,252.19,252.44,251.78,252.17,38074.0,247.1764,247.4215,246.7746,247.1568,38074.0
2024-09-09 13:00:00,252.26,252.26,251.85,251.95,42232.0,247.2451,247.2451,246.8432,246.9412,42232.0
2024-09-09 13:30:00,251.95,252.08,251.5,251.5,50317.0,246.9412,247.0686,246.5002,246.5002,50317.0
2024-09-09 14:00:00,251.48,252.72,251.27,252.38,66744.0,246.4806,247.6959,246.2747,247.3627,66744.0
2024-09-09 14:30:00,252.3,252.7,251.86,251.87,55141.0,247.2843,247.6763,246.853,246.8628,55141.0
2024-09-09 15:00:00,251.95,252.07,251.31,251.63,74512.0,246.9412,247.0588,246.3139,246.6276,74512.0
2024-09-09 15:30:00,251.66,251.9,251.13,251.32,325864.0,246.657,246.8922,246.1375,246.3237,325864.0
2024-09-10 09:30:00,252.58,254.73,251.64,253.62,72399.0,247.5587,249.6659,246.6374,248.578,72399.0
2024-09-10 10:00:00,253.56,253.56,251.6,251.98,54099.0,248.5192,248.5192,246.5982,246.9706,54099.0
2024-09-10 10:30:00,251.84,252.08,251.18,252.0,67906.0,246.8334,247.0686,246.1865,246.9902,67906.0
2024-09-10 11:00:00,252.0,252.01,251.11,251.44,65449.0,246.9902,247.0,246.1179,246.4414,65449.0
2024-09-10 11:30:00,251.39,251.66,250.69,250.74,27757.0,246.3923,246.657,245.7063,245.7553,27757.0
2024-09-10 12:00:00,250.74,250.97,250.17,250.91,32601.0,245.7553,245.9807,245.1966,245.9219,32601.0
2024-09-10 12:30:00,250.91,251.19,250.62,250.75,44951.0,245.9219,246.1963,245.6377,245.7651,44951.0
2024-09-10 13:00:00,250.68,250.86,250.27,250.4,30099.0,245.6965,245.8729,245.2946,245.422,30099.0
2024-09-10 13:30:00,250.38,250.6,249.85,250.15,69597.0,245.4024,245.6181,244.883,245.177,69597.0
2024-09-10 14:00:00,250.14,250.33,249.53,250.3,57713.0,245.1672,245.3534,244.5693,245.324,57713.0
2024-09-10 14:30:00,250.26,250.26,249.44,249.76,71290.0,245.2848,245.2848,244.4811,244.7948,71290.0
2024-09-10 15:00:00,249.71,250.02,249.26,249.71,98025.0,244.7457,245.0496,244.3047,244.7457,98025.0
2024-09-10 15:30:00,249.68,250.03,249.0,249.14,297891.0,244.7163,245.0594,244.0499,244.1871,297891.0
2024-09-11 09:30:00,248.96,249.03,246.76,247.09,103618.0,244.0107,244.0793,241.8544,242.1778,103618.0
2024-09-11 10:00:00,246.92,247.1,245.3,245.87,121619.0,242.0112,242.1876,240.4234,240.9821,121619.0
2024-09-11 10:30:00,245.88,247.5,245.65,246.99,97708.0,240.9919,242.5797,240.7665,242.0798,97708.0
2024-09-11 11:00:00,246.9,247.22,245.72,246.02,128590.0,241.9916,242.3052,240.8351,241.1291,128590.0
2024-09-11 11:30:00,246.02,246.36,245.6,246.22,97119.0,241.1291,241.4623,240.7175,241.3251,97119.0
2024-09-11 12:00:00,246.05,247.25,245.92,247.25,41341.0,241.1585,242.3347,241.0311,242.3347,41341.0
2024-09-11 12:30:00,247.34,248.04,247.1,247.82,37636.0,242.4229,243.1089,242.1876,242.8933,37636.0
2024-09-11 13:00:00,247.85,248.75,247.78,248.28,22451.0,242.9227,243.8048,242.8541,243.3442,22451.0
2024-09-11 13:30:00,248.32,248.54,248.01,248.22,28152.0,243.3834,243.599,243.0795,243.2854,28152.0
2024-09-11 14:00:00,248.19,248.43,247.77,247.77,30967.0,243.256,243.4912,242.8443,242.8443,30967.0
2024-09-11 14:30:00,247.84,248.98,247.66,248.82,67761.0,242.9129,244.0303,242.7365,243.8734,67761.0
2024-09-11 15:00:00,248.79,249.16,248.32,249.09,70969.0,243.844,244.2067,243.3834,244.1381,70969.0
2024-09-11 15:30:00,249.16,249.86,248.72,249.49,291585.0,244.2067,244.8928,243.7754,244.5301,291585.0
2024-09-12 09:30:00,247.85,248.93,246.51,248.37,87022.0,242.9227,243.9813,241.6094,243.4324,87022.0
2024-09-12 10:00:00,248.2,249.63,248.1,249.12,39652.0,243.2658,244.6673,243.1678,244.1675,39652.0
2024-09-12 10:30:00,249.09,249.55,248.61,248.94,32850.0,244.1381,244.5889,243.6676,243.9911,32850.0
2024-09-12 11:00:00,248.83,249.27,248.7,248.93,44155.0,243.8832,244.3145,243.7558,243.9813,44155.0
2024-09-12 11:30:00,248.86,249.01,248.38,248.58,34945.0,243.9126,244.0597,243.4422,243.6382,34945.0
2024-09-12 12:00:00,248.58,248.75,248.3,248.58,30505.0,243.6382,243.8048,243.3638,243.6382,30505.0
2024-09-12 12:30:00,248.59,249.03,248.52,248.94,38778.0,243.648,244.0793,243.5794,243.9911,38778.0
2024-09-12 13:00:00,248.88,249.06,248.68,248.98,34419.0,243.9322,244.1087,243.7362,244.0303,34419.0
2024-09-12 13:30:00,248.91,249.73,248.84,249.28,50617.0,243.9617,244.7653,243.893,244.3243,50617.0
2024-09-12 14:00:00,249.35,249.88,249.23,249.5,65455.0,244.3929,244.9124,244.2753,244.5399,65455.0
2024-09-12 14:30:00,249.47,249.8,249.14,249.49,39662.0,244.5105,244.834,244.1871,244.5301,39662.0
2024-09-12 15:00:00,249.49,250.08,249.4,249.82,52663.0,244.5301,245.1084,244.4419,244.8536,52663.0
2024-09-12 15:30:00,249.79,250.08,249.34,249.49,258840.0,244.8242,245.1084,244.3831,244.5301,258840.0
2024-09-13 09:30:00,256.31,256.75,249.68,250.88,232585.0,251.2145,251.6458,244.7163,245.8925,232585.0
2024-09-13 10:00:00,250.91,252.21,250.62,252.02,128919.0,245.9219,247.196,245.6377,247.0098,128919.0
2024-09-13 10:30:00,252.06,253.82,251.95,253.22,288031.0,247.049,248.774,246.9412,248.186,288031.0
2024-09-13 11:00:00,253.31,254.87,252.88,254.4,170346.0,248.2742,249.8032,247.8527,249.3425,170346.0
2024-09-13 11:30:00,254.45,255.5,254.05,255.41,122554.0,249.3915,250.4206,248.9995,250.3324,122554.0
2024-09-13 12:00:00,255.34,255.51,254.36,254.45,64425.0,250.2638,250.4304,249.3033,249.3915,64425.0
2024-09-13 12:30:00,254.45,255.35,254.28,255.06,63472.0,249.3915,250.2736,249.2249,249.9894,63472.0
2024-09-13 13:00:00,254.99,255.75,254.9,255.52,55044.0,249.9208,250.6657,249.8326,250.4402,55044.0
2024-09-13 13:30:00,255.56,255.73,255.13,255.56,46686.0,250.4794,250.6461,250.058,250.4794,46686.0
2024-09-13 14:00:00,255.56,256.32,255.32,255.58,84041.0,250.4794,251.2243,250.2442,250.4991,84041.0
2024-09-13 14:30:00,255.58,256.13,255.32,256.0,95438.0,250.4991,251.0381,250.2442,250.9107,95438.0
2024-09-13 15:00:00,256.05,256.28,255.82,256.14,81927.0,250.9597,251.1851,250.7343,251.0479,81927.0
2024-09-13 15:30:00,256.15,256.3,254.4,255.48,375339.0,251.0577,251.2047,249.3425,250.401,375339.0
2024-09-16 09:30:00,257.31,260.46,255.55,258.51,146310.0,252.1947,255.282,250.4696,253.3708,146310.0
2024-09-16 10:00:00,258.4,259.55,257.47,259.15,63153.0,253.263,254.3901,252.3515,253.9981,63153.0
2024-09-16 10:30:00,259.07,259.54,258.69,259.24,96962.0,253.9197,254.3803,253.5472,254.0863,96962.0
2024-09-16 11:00:00,259.23,259.75,258.72,259.27,91942.0,254.0765,254.5862,253.5766,254.1157,91942.0
2024-09-16 11:30:00,259.27,259.57,258.64,259.2,186379.0,254.1157,254.4097,253.4982,254.0471,186379.0
2024-09-16 12:00:00,259.2,259.26,258.38,258.5,118958.0,254.0471,254.1059,253.2434,253.361,118958.0
2024-09-16 12:30:00,258.6,258.8,257.34,257.69,114462.0,253.459,253.655,252.2241,252.5671,114462.0
2024-09-16 13:00:00,257.64,257.94,256.39,257.43,57556.0,252.5181,252.8121,251.2929,252.3123,57556.0
2024-09-16 13:30:00,257.42,257.5,256.49,257.15,39661.0,252.3025,252.3809,251.391,252.0378,39661.0
2024-09-16 14:00:00,257.08,257.23,256.61,257.14,41787.0,251.9692,252.1162,251.5086,252.028,41787.0
2024-09-16 14:30:00,257.04,257.23,256.67,256.72,66894.0,251.93,252.1162,251.5674,251.6164,66894.0
2024-09-16 15:00:00,256.72,257.17,256.6,256.7,121188.0,251.6164,252.0574,251.4988,251.5968,121188.0
2024-09-16 15:30:00,256.76,256.94,256.15,256.33,221112.0,251.6556,251.832,251.0577,251.2341,221112.0
2024-09-17 09:30:00,256.02,257.13,254.59,254.86,89116.0,250.9303,252.0182,249.5287,249.7934,89116.0
2024-09-17 10:00:00,254.74,255.36,254.53,255.03,69738.0,249.6758,250.2834,249.4699,249.96,69738.0
2024-09-17 10:30:00,255.2,255.52,253.72,254.43,72698.0,250.1266,250.4402,248.676,249.3719,72698.0
2024-09-17 11:00:00,254.43,255.71,254.43,255.31,39319.0,249.3719,250.6265,249.3719,250.2344,39319.0
2024-09-17 11:30:00,255.38,255.94,255.31,255.62,38064.0,250.303,250.8519,250.2344,250.5383,38064.0
2024-09-17 12:00:00,255.6,256.01,255.44,255.93,34402.0,250.5187,250.9205,250.3618,250.8421,34402.0
2024-09-17 12:30:00,255.85,255.93,255.14,255.41,33862.0,250.7637,250.8421,250.0678,250.3324,33862.0
2024-09-17 13:00:00,255.39,255.5,255.06,255.41,11736.0,250.3128,250.4206,249.9894,250.3324,11736.0
2024-09-17 13:30:00,255.41,255.88,253.57,255.5,139836.0,250.3324,250.7931,248.529,250.4206,139836.0
2024-09-17 14:00:00,255.36,257.18,255.13,256.61,64659.0,250.2834,252.0672,250.058,251.5086,64659.0
2024-09-17 14:30:00,256.69,256.69,255.97,256.13,28839.0,251.587,251.587,250.8813,251.0381,28839.0
2024-09-17 15:00:00,256.15,256.43,255.93,256.2,36515.0,251.0577,251.3322,250.8421,251.1067,36515.0
2024-09-17 15:30:00,256.24,257.13,256.18,257.01,154914.0,251.1459,252.0182,251.0871,251.9006,154914.0
2024-09-18 09:30:00,256.99,257.36,255.49,256.39,63543.0,251.881,252.2437,250.4108,251.2929,63543.0
2024-09-18 10:00:00,256.24,257.77,256.07,257.37,65924.0,251.1459,252.6455,250.9793,252.2535,65924.0
2024-09-18 10:30:00,257.24,257.34,256.37,257.1,42951.0,252.1261,252.2241,251.2733,251.9888,42951.0
2024-09-18 11:00:00,257.05,258.0,257.03,257.85,53788.0,251.9398,252.8709,251.9202,252.7239,53788.0
2024-09-18 11:30:00,257.72,258.47,257.72,258.29,59254.0,252.5965,253.3316,252.5965,253.1552,59254.0
2024-09-18 12:00:00,258.29,258.29,257.65,258.21,38328.0,253.1552,253.1552,252.5279,253.0768,38328.0
2024-09-18 12:30:00,258.19,258.45,258.01,258.18,30328.0,253.0572,253.312,252.8807,253.0474,30328.0
2024-09-18 13:00:00,258.1,258.33,257.79,258.04,28389.0,252.969,253.1944,252.6651,252.9101,28389.0
2024-09-18 13:30:00,258.04,258.24,257.51,257.85,45897.0,252.9101,253.1062,252.3907,252.7239,45897.0
2024-09-18 14:00:00,257.67,259.05,257.03,257.56,55129.0,252.5475,253.9001,251.9202,252.4397,55129.0
2024-09-18 14:30:00,257.62,257.74,255.87,256.89,62309.0,252.4985,252.6161,250.7833,251.783,62309.0
2024-09-18 15:00:00,256.8,258.38,256.62,258.06,98246.0,251.6948,253.2434,251.5184,252.9297,98246.0
2024-09-18 15:30:00,258.08,258.08,256.93,257.69,182834.0,252.9494,252.9494,251.8222,252.5671,182834.0
2024-09-19 09:30:00,256.89,257.11,253.05,254.32,241279.0,251.783,251.9986,248.0193,249.2641,241279.0
2024-09-19 10:00:00,254.31,254.86,253.48,254.75,107215.0,249.2543,249.7934,248.4408,249.6856,107215.0
2024-09-19 10:30:00,254.72,254.88,254.2,254.25,55243.0,249.6561,249.813,249.1465,249.1955,55243.0
2024-09-19 11:00:00,254.27,254.84,253.19,254.42,143738.0,249.2151,249.7738,248.1566,249.3621,143738.0
2024-09-19 11:30:00,254.24,254.29,252.74,253.17,57228.0,249.1857,249.2347,247.7155,248.137,57228.0
2024-09-19 12:00:00,253.19,254.32,253.18,253.75,43753.0,248.1566,249.2641,248.1468,248.7054,43753.0
2024-09-19 12:30:00,253.75,254.31,253.33,253.65,45707.0,248.7054,249.2543,248.2938,248.6074,45707.0
2024-09-19 13:00:00,253.57,254.15,253.48,254.06,46018.0,248.529,249.0975,248.4408,249.0093,46018.0
2024-09-19 13:30:00,254.12,254.98,254.01,254.53,73539.0,249.0681,249.911,248.9603,249.4699,73539.0
2024-09-19 14:00:00,254.57,254.81,254.01,254.72,66769.0,249.5091,249.7444,248.9603,249.6561,66769.0
2024-09-19 14:30:00,254.79,255.23,254.57,254.83,50887.0,249.7248,250.156,249.5091,249.764,50887.0
2024-09-19 15:00:00,254.88,255.11,254.71,254.86,58817.0,249.813,250.0384,249.6463,249.7934,58817.0
2024-09-19 15:30:00,254.92,255.61,254.47,255.16,341369.0,249.8522,250.5285,249.4111,250.0874,341369.0
2024-09-20 09:30:00,255.21,257.67,254.2,256.86,446905.0,250.1364,252.5475,249.1465,251.7536,446905.0
2024-09-20 10:00:00,256.8,257.72,256.74,257.2,41705.0,251.6948,252.5965,251.636,252.0868,41705.0
2024-09-20 10:30:00,257.25,258.71,257.07,258.34,114745.0,252.1359,253.5668,251.9594,253.2042,114745.0
2024-09-20 11:00:00,258.4,259.51,258.24,258.94,136288.0,253.263,254.3509,253.1062,253.7923,136288.0
2024-09-20 11:30:00,258.8,258.99,257.9,258.71,99271.0,253.655,253.8413,252.7729,253.5668,99271.0
2024-09-20 12:00:00,258.73,258.94,258.04,258.11,24326.0,253.5864,253.7923,252.9101,252.9788,24326.0
2024-09-20 12:30:00,258.23,258.46,257.96,258.35,20658.0,253.0964,253.3218,252.8317,253.214,20658.0
2024-09-20 13:00:00,258.35,258.35,257.75,257.92,24973.0,253.214,253.214,252.6259,252.7925,24973.0
2024-09-20 13:30:00,257.92,258.51,257.73,258.4,42147.0,252.7925,253.3708,252.6063,253.263,42147.0
2024-09-20 14:00:00,258.4,258.8,258.23,258.4,36313.0,253.263,253.655,253.0964,253.263,36313.0
2024-09-20 14:30:00,258.37,258.43,257.35,257.78,28411.0,253.2336,253.2924,252.2339,252.6553,28411.0
2024-09-20 15:00:00,257.69,258.54,257.66,258.25,69302.0,252.5671,253.4002,252.5377,253.116,69302.0
2024-09-20 15:30:00,258.22,259.46,257.58,259.31,338838.0,253.0866,254.3019,252.4593,254.1549,338838.0
2024-09-23 09:30:00,260.0,260.39,258.02,258.05,78123.0,254.8312,255.2134,252.8905,252.9199,78123.0
2024-09-23 10:00:00,258.05,259.44,258.05,259.25,30229.0,252.9199,254.2823,252.9199,254.0961,30229.0
2024-09-23 10:30:00,259.16,259.23,258.36,258.55,31326.0,254.0079,254.0765,253.2238,253.41,31326.0
2024-09-23 11:00:00,258.57,258.95,258.33,258.68,26681.0,253.4296,253.8021,253.1944,253.5374,26681.0
2024-09-23 11:30:00,258.75,258.84,258.32,258.32,30961.0,253.606,253.6942,253.1846,253.1846,30961.0
2024-09-23 12:00:00,258.32,258.7,258.12,258.26,30273.0,253.1846,253.557,252.9886,253.1258,30273.0
2024-09-23 12:30:00,258.31,258.31,257.2,257.28,38162.0,253.1748,253.1748,252.0868,252.1653,38162.0
2024-09-23 13:00:00,257.28,257.28,256.93,257.18,47215.0,252.1653,252.1653,251.8222,252.0672,47215.0
2024-09-23 13:30:00,257.18,257.46,257.03,257.18,24012.0,252.0672,252.3417,251.9202,252.0672,24012.0
2024-09-23 14:00:00,257.17,257.32,256.69,257.24,41128.0,252.0574,252.2045,251.587,252.1261,41128.0
2024-09-23 14:30:00,257.33,257.53,257.05,257.11,27526.0,252.2143,252.4103,251.9398,251.9986,27526.0
2024-09-23 15:00:00,257.12,257.63,257.05,257.62,36717.0,252.0084,252.5083,251.9398,252.4985,36717.0
2024-09-23 15:30:00,257.64,258.23,257.55,257.59,196250.0,252.5181,253.0964,252.4299,252.4691,196250.0
2024-09-24 09:30:00,256.92,257.12,254.01,254.76,108298.0,251.8124,252.0084,248.9603,249.6954,108298.0
2024-09-24 10:00:00,254.76,256.77,254.3,256.22,53174.0,249.6954,251.6654,249.2445,251.1263,53174.0
2024-09-24 10:30:00,256.36,256.74,255.84,256.25,70951.0,251.2635,251.636,250.7539,251.1557,70951.0
2024-09-24 11:00:00,256.28,256.49,255.41,255.9,47399.0,251.1851,251.391,250.3324,250.8127,47399.0
2024-09-24 11:30:00,255.94,256.2,255.46,255.47,52355.0,250.8519,251.1067,250.3814,250.3912,52355.0
2024-09-24 12:00:00,255.54,255.6,254.95,255.27,41975.0,250.4598,250.5187,249.8816,250.1952,41975.0
2024-09-24 12:30:00,255.3,255.6,255.0,255.52,48806.0,250.2246,250.5187,249.9306,250.4402,48806.0
2024-09-24 13:00:00,255.52,255.75,255.29,255.36,24369.0,250.4402,250.6657,250.2148,250.2834,24369.0
2024-09-24 13:30:00,255.36,255.79,255.24,255.37,42224.0,250.2834,250.7049,250.1658,250.2932,42224.0
2024-09-24 14:00:00,255.49,256.16,255.28,255.96,44167.0,250.4108,251.0675,250.205,250.8715,44167.0
2024-09-24 14:30:00,255.94,256.38,255.71,256.19,39169.0,250.8519,251.2831,250.6265,251.0969,39169.0
2024-09-24 15:00:00,256.14,256.32,256.02,256.23,37437.0,251.0479,251.2243,250.9303,251.1361,37437.0
2024-09-24 15:30:00,256.22,256.6,255.72,256.6,173534.0,251.1263,251.4988,250.6363,251.4988,173534.0
2024-09-25 09:30:00,258.12,258.73,256.54,256.87,72705.0,252.9886,253.5864,251.44,251.7634,72705.0
2024-09-25 10:00:00,256.73,257.69,256.73,257.69,42550.0,251.6262,252.5671,251.6262,252.5671,42550.0
2024-09-25 10:30:00,257.64,257.71,256.51,257.12,82075.0,252.5181,252.5867,251.4106,252.0084,82075.0
2024-09-25 11:00:00,257.14,258.02,257.05,257.7,38645.0,252.028,252.8905,251.9398,252.5769,38645.0
2024-09-25 11:30:00,257.69,257.89,257.25,257.69,25938.0,252.5671,252.7631,252.1359,252.5671,25938.0
2024-09-25 12:00:00,257.63,257.99,257.5,257.55,24511.0,252.5083,252.8611,252.3809,252.4299,24511.0
2024-09-25 12:30:00,257.51,257.71,256.98,257.18,33959.0,252.3907,252.5867,251.8712,252.0672,33959.0
2024-09-25 13:00:00,257.12,257.4,256.47,256.57,40464.0,252.0084,252.2829,251.3714,251.4694,40464.0
2024-09-25 13:30:00,256.57,257.41,256.5,257.21,41692.0,251.4694,252.2927,251.4008,252.0966,41692.0
2024-09-25 14:00:00,257.18,257.44,257.05,257.3,25646.0,252.0672,252.3221,251.9398,252.1849,25646.0
2024-09-25 14:30:00,257.27,257.41,256.91,257.16,25899.0,252.1555,252.2927,251.8026,252.0476,25899.0
2024-09-25 15:00:00,257.07,257.17,256.8,257.07,25334.0,251.9594,252.0574,251.6948,251.9594,25334.0
2024-09-25 15:30:00,257.06,257.13,256.53,257.08,100334.0,251.9496,252.0182,251.4302,251.9692,100334.0
2024-09-26 09:30:00,255.45,255.87,253.45,254.74,94455.0,250.3716,250.7833,248.4114,249.6758,94455.0
2024-09-26 10:00:00,254.72,255.25,254.36,255.25,50533.0,249.6561,250.1756,249.3033,250.1756,50533.0
2024-09-26 10:30:00,255.0,255.7,254.58,255.52,43174.0,249.9306,250.6167,249.5189,250.4402,43174.0
2024-09-26 11:00:00,255.59,255.65,254.2,254.52,54376.0,250.5089,250.5677,249.1465,249.4601,54376.0
2024-09-26 11:30:00,254.52,254.65,253.61,253.71,29801.0,249.4601,249.5875,248.5682,248.6662,29801.0
2024-09-26 12:00:00,253.69,253.69,252.95,253.04,31225.0,248.6466,248.6466,247.9213,248.0095,31225.0
2024-09-26 12:30:00,252.96,253.39,252.59,253.37,28999.0,247.9311,248.3526,247.5685,248.333,28999.0
2024-09-26 13:00:00,253.46,254.03,253.18,253.35,37487.0,248.4212,248.9799,248.1468,248.3134,37487.0
2024-09-26 13:30:00,253.54,254.46,253.48,254.31,50032.0,248.4996,249.4013,248.4408,249.2543,50032.0
2024-09-26 14:00:00,254.16,254.24,253.26,253.28,30865.0,249.1073,249.1857,248.2252,248.2448,30865.0
2024-09-26 14:30:00,253.26,253.3,252.29,252.29,50911.0,248.2252,248.2644,247.2745,247.2745,50911.0
2024-09-26 15:00:00,252.42,252.77,251.74,252.72,72519.0,247.4019,247.7449,246.7354,247.6959,72519.0
2024-09-26 15:30:00,252.73,253.22,252.34,252.41,299872.0,247.7057,248.186,247.3235,247.3921,299872.0
2024-09-27 09:30:00,251.06,252.86,251.01,251.09,80397.0,246.0689,247.8331,246.0199,246.0983,80397.0
2024-09-27 10:00:00,251.09,252.83,250.55,252.66,78565.0,246.0983,247.8037,245.569,247.6371,78565.0
2024-09-27 10:30:00,252.76,252.89,252.08,252.53,41297.0,247.7351,247.8625,247.0686,247.5097,41297.0
2024-09-27 11:00:00,252.38,252.57,252.12,252.49,47584.0,247.3627,247.5489,247.1078,247.4705,47584.0
2024-09-27 11:30:00,252.48,252.54,251.74,251.75,31965.0,247.4607,247.5195,246.7354,246.7452,31965.0
2024-09-27 12:00:00,251.85,252.18,251.54,251.7,26656.0,246.8432,247.1666,246.5394,246.6962,26656.0
2024-09-27 12:30:00,251.62,251.75,251.29,251.33,21489.0,246.6178,246.7452,246.2943,246.3335,21489.0
2024-09-27 13:00:00,251.33,251.56,251.09,251.27,28906.0,246.3335,246.559,246.0983,246.2747,28906.0
2024-09-27 13:30:00,251.25,251.29,250.96,251.16,56344.0,246.2551,246.2943,245.9709,246.1669,56344.0
2024-09-27 14:00:00,251.04,251.2,250.89,251.18,52194.0,246.0493,246.2061,245.9023,246.1865,52194.0
2024-09-27 14:30:00,251.19,251.19,250.63,250.95,54598.0,246.1963,246.1963,245.6475,245.9611,54598.0
2024-09-27 15:00:00,250.99,251.15,250.8,250.94,57553.0,246.0003,246.1571,245.8141,245.9513,57553.0
2024-09-27 15:30:00,250.86,251.58,250.83,251.05,160766.0,245.8729,246.5786,245.8435,246.0591,160766.0
2024-09-30 09:30:00,252.89,253.45,248.93,250.67,135258.0,247.8625,248.4114,243.9813,245.6867,135258.0
2024-09-30 10:00:00,250.76,251.72,250.38,251.44,57763.0,245.7749,246.7158,245.4024,246.4414,57763.0
2024-09-30 10:30:00,251.33,252.81,251.14,252.7,41216.0,246.3335,247.7841,246.1473,247.6763,41216.0
2024-09-30 11:00:00,252.73,252.88,252.4,252.63,44363.0,247.7057,247.8527,247.3823,247.6077,44363.0
2024-09-30 11:30:00,252.63,252.76,251.34,252.32,53690.0,247.6077,247.7351,246.3433,247.3039,53690.0
2024-09-30 12:00:00,252.31,252.33,251.49,251.76,39516.0,247.2941,247.3137,246.4904,246.755,39516.0
2024-09-30 12:30:00,251.74,251.95,251.37,251.46,30456.0,246.7354,246.9412,246.3727,246.461,30456.0
2024-09-30 13:00:00,251.39,251.81,251.16,251.31,22743.0,246.3923,246.804,246.1669,246.3139,22743.0
2024-09-30 13:30:00,251.27,251.77,251.09,251.64,34546.0,246.2747,246.7648,246.0983,246.6374,34546.0
2024-09-30 14:00:00,251.64,251.7,250.79,251.22,33752.0,246.6374,246.6962,245.8043,246.2257,33752.0
2024-09-30 14:30:00,251.22,251.7,251.15,251.62,60028.0,246.2257,246.6962,246.1571,246.6178,60028.0
2024-09-30 15:00:00,251.62,252.55,251.41,252.46,44065.0,246.6178,247.5293,246.412,247.4411,44065.0
2024-09-30 15:30:00,252.46,253.94,252.46,253.74,292108.0,247.4411,248.8917,247.4411,248.6956,292108.0
2024-10-01 09:30:00,251.41,253.16,251.14,252.92,101944.0,246.412,248.1272,246.1473,247.8919,101944.0
2024-10-01 10:00:00,252.75,254.29,252.04,254.29,59548.0,247.7253,249.2347,247.0294,249.2347,59548.0
2024-10-01 10:30:00,254.16,254.7,253.86,254.55,51300.0,249.1073,249.6365,248.8132,249.4895,51300.0
2024-10-01 11:00:00,254.24,255.57,254.11,255.49,33388.0,249.1857,250.4893,249.0583,250.4108,33388.0
2024-10-01 11:30:00,255.45,255.67,255.04,255.32,24132.0,250.3716,250.5873,249.9698,250.2442,24132.0
2024-10-01 12:00:00,255.27,255.55,254.92,255.01,50955.0,250.1952,250.4696,249.8522,249.9404,50955.0
2024-10-01 12:30:00,254.95,256.06,254.95,255.68,55050.0,249.8816,250.9695,249.8816,250.5971,55050.0
2024-10-01 13:00:00,255.69,256.17,255.24,255.28,40864.0,250.6069,251.0773,250.1658,250.205,40864.0
2024-10-01 13:30:00,255.37,256.0,255.25,255.52,26704.0,250.2932,250.9107,250.1756,250.4402,26704.0
2024-10-01 14:00:00,255.62,255.76,255.32,255.4,22281.0,250.5383,250.6755,250.2442,250.3226,22281.0
2024-10-01 14:30:00,255.46,255.87,255.45,255.74,46599.0,250.3814,250.7833,250.3716,250.6559,46599.0
2024-10-01 15:00:00,255.74,255.99,255.37,255.63,35381.0,250.6559,250.9009,250.2932,250.5481,35381.0
2024-10-01 15:30:00,255.63,255.65,254.06,254.38,170207.0,250.5481,250.5677,249.0093,249.3229,170207.0
2024-10-02 09:30:00,253.51,254.86,252.89,254.18,50622.0,248.4702,249.7934,247.8625,249.1269,50622.0
2024-10-02 10:00:00,254.18,254.64,253.34,253.88,48127.0,249.1269,249.5777,248.3036,248.8328,48127.0
2024-10-02 10:30:00,253.94,254.82,253.71,254.34,82800.0,248.8917,249.7542,248.6662,249.2837,82800.0
2024-10-02 11:00:00,254.25,254.66,253.97,254.03,26330.0,249.1955,249.5973,248.9211,248.9799,26330.0
2024-10-02 11:30:00,254.03,254.21,253.51,253.68,26001.0,248.9799,249.1563,248.4702,248.6368,26001.0
2024-10-02 12:00:00,253.45,253.79,253.4,253.68,24393.0,248.4114,248.7446,248.3624,248.6368,24393.0
2024-10-02 12:30:00,253.67,254.05,253.51,253.58,26698.0,248.627,248.9995,248.4702,248.5388,26698.0
2024-10-02 13:00:00,253.64,254.07,253.44,253.85,46590.0,248.5976,249.0191,248.4016,248.8034,46590.0
2024-10-02 13:30:00,253.82,254.04,253.57,253.77,15364.0,248.774,248.9897,248.529,248.725,15364.0
2024-10-02 14:00:00,253.7,253.81,253.2,253.28,26966.0,248.6564,248.7642,248.1664,248.2448,26966.0
2024-10-02 14:30:00,253.25,253.76,253.25,253.7,25673.0,248.2154,248.7152,248.2154,248.6564,25673.0
2024-10-02 15:00:00,253.7,254.25,253.68,253.94,44071.0,248.6564,249.1955,248.6368,248.8917,44071.0
2024-10-02 15:30:00,253.87,254.54,253.54,254.4,160606.0,248.823,249.4797,248.4996,249.3425,160606.0
2024-10-03 09:30:00,254.04,254.92,250.22,250.39,108536.0,249.0884,249.9512,245.3428,245.5095,108536.0
2024-10-03 10:00:00,250.76,252.14,250.32,251.89,69100.0,245.8723,247.2254,245.4409,246.9803,69100.0
2024-10-03 10:30:00,251.73,252.15,251.2,251.37,32530.0,246.8234,247.2352,246.3037,246.4704,32530.0
2024-10-03 11:00:00,251.28,251.69,250.5,250.84,41143.0,246.3822,246.7842,245.6174,245.9507,41143.0
2024-10-03 11:30:00,250.87,251.78,250.86,251.72,25837.0,245.9802,246.8724,245.9703,246.8136,25837.0
2024-10-03 12:00:00,251.72,253.15,251.66,252.56,139601.0,246.8136,248.2157,246.7548,247.6372,139601.0
2024-10-03 12:30:00,252.5,252.66,251.99,252.17,52591.0,247.5784,247.7353,247.0783,247.2548,52591.0
2024-10-03 13:00:00,252.21,252.45,251.74,252.17,62726.0,247.294,247.5294,246.8332,247.2548,62726.0
2024-10-03 13:30:00,252.27,252.62,252.15,252.36,60757.0,247.3529,247.696,247.2352,247.4411,60757.0
2024-10-03 14:00:00,252.41,252.94,252.38,252.71,46785.0,247.4901,248.0098,247.4607,247.7843,46785.0
2024-10-03 14:30:00,252.66,252.67,251.93,252.42,61496.0,247.7353,247.7451,247.0195,247.4999,61496.0
2024-10-03 15:00:00,252.37,252.72,252.25,252.62,37819.0,247.4509,247.7941,247.3333,247.696,37819.0
2024-10-03 15:30:00,252.62,252.88,251.95,252.23,181505.0,247.696,247.951,247.0391,247.3136,181505.0
2024-10-04 09:30:00,251.73,253.45,251.49,252.79,171806.0,246.8234,248.5099,246.5881,247.8627,171806.0
2024-10-04 10:00:00,252.87,253.69,252.5,253.02,214910.0,247.9412,248.7452,247.5784,248.0882,214910.0
2024-10-04 10:30:00,253.01,253.26,252.08,253.0,70388.0,248.0784,248.3236,247.1666,248.0686,70388.0
2024-10-04 11:00:00,253.05,253.35,252.64,252.84,28986.0,248.1177,248.4118,247.7157,247.9118,28986.0
2024-10-04 11:30:00,252.79,253.45,252.79,253.24,22965.0,247.8627,248.5099,247.8627,248.304,22965.0
2024-10-04 12:00:00,253.22,253.53,252.94,253.03,23590.0,248.2843,248.5883,248.0098,248.0981,23590.0
2024-10-04 12:30:00,253.02,254.02,252.92,253.98,21738.0,248.0882,249.0688,247.9902,249.0295,21738.0
2024-10-04 13:00:00,254.03,254.81,253.73,254.79,30462.0,249.0786,249.8434,248.7844,249.8237,30462.0
2024-10-04 13:30:00,254.79,255.17,254.27,254.85,56594.0,249.8237,250.1963,249.3139,249.8826,56594.0
2024-10-04 14:00:00,254.7,255.25,254.7,255.05,31411.0,249.7355,250.2748,249.7355,250.0787,31411.0
2024-10-04 14:30:00,255.08,255.82,255.04,255.67,32558.0,250.1081,250.8337,250.0689,250.6866,32558.0
2024-10-04 15:00:00,255.67,256.1,255.44,255.87,70716.0,250.6866,251.1082,250.4611,250.8827,70716.0
2024-10-04 15:30:00,255.82,256.17,255.07,255.34,171780.0,250.8337,251.1768,250.0983,250.363,171780.0
2024-10-07 09:30:00,254.85,255.86,249.56,250.16,244618.0,249.8826,250.8729,244.6957,245.284,244618.0
2024-10-07 10:00:00,250.19,250.55,246.74,247.13,186857.0,245.3134,245.6664,241.9307,242.3131,186857.0
2024-10-07 10:30:00,246.97,248.32,246.91,247.69,61906.0,242.1562,243.4799,242.0973,242.8621,61906.0
2024-10-07 11:00:00,247.8,248.39,247.75,248.13,46672.0,242.97,243.5485,242.921,243.2936,46672.0
2024-10-07 11:30:00,248.17,248.87,247.59,248.05,58542.0,243.3328,244.0191,242.7641,243.2151,58542.0
2024-10-07 12:00:00,248.06,248.71,247.41,247.66,62524.0,243.2249,243.8623,242.5876,242.8327,62524.0
2024-10-07 12:30:00,247.66,247.66,246.79,247.0,40976.0,242.8327,242.8327,241.9797,242.1856,40976.0
2024-10-07 13:00:00,247.02,247.02,245.66,246.09,87291.0,242.2052,242.2052,240.8717,241.2933,87291.0
2024-10-07 13:30:00,246.06,246.11,244.36,244.41,57690.0,241.2639,241.3129,239.597,239.6461,57690.0
2024-10-07 14:00:00,244.41,244.95,243.55,243.81,57225.0,239.6461,240.1755,238.8028,239.0578,57225.0
2024-10-07 14:30:00,243.79,244.35,243.18,244.14,71132.0,239.0382,239.5872,238.44,239.3813,71132.0
2024-10-07 15:00:00,244.19,245.27,244.0,245.04,85064.0,239.4304,240.4893,239.2441,240.2638,85064.0
2024-10-07 15:30:00,245.11,245.71,244.24,245.57,248608.0,240.3324,240.9207,239.4794,240.7835,248608.0
2024-10-08 09:30:00,247.65,249.66,247.25,248.65,97565.0,242.8229,244.7937,242.4307,243.8034,97565.0
2024-10-08 10:00:00,248.65,249.82,248.29,249.35,70499.0,243.8034,244.9506,243.4504,244.4898,70499.0
2024-10-08 10:30:00,249.16,249.89,248.91,249.3,46409.0,244.3035,245.0193,244.0584,244.4408,46409.0
2024-10-08 11:00:00,249.27,249.52,248.8,249.48,55053.0,244.4113,244.6565,243.9505,244.6172,55053.0
2024-10-08 11:30:00,249.45,249.71,248.9,248.9,44407.0,244.5878,244.8428,244.0486,244.0486,44407.0
2024-10-08 12:00:00,248.77,249.68,248.77,249.31,14414.0,243.9211,244.8133,243.9211,244.4506,14414.0
2024-10-08 12:30:00,249.3,249.59,249.06,249.53,20335.0,244.4408,244.7251,244.2054,244.6663,20335.0
2024-10-08 13:00:00,249.6,249.6,248.84,249.24,55753.0,244.7349,244.7349,243.9897,244.3819,55753.0
2024-10-08 13:30:00,249.12,249.29,248.62,248.74,25012.0,244.2643,244.431,243.774,243.8917,25012.0
2024-10-08 14:00:00,248.8,249.17,248.53,248.93,30836.0,243.9505,244.3133,243.6858,244.078,30836.0
2024-10-08 14:30:00,248.81,248.99,248.18,248.4,97436.0,243.9603,244.1368,243.3426,243.5583,97436.0
2024-10-08 15:00:00,248.36,248.45,247.91,248.13,59350.0,243.5191,243.6073,243.0778,243.2936,59350.0
2024-10-08 15:30:00,248.17,249.27,248.17,248.93,114872.0,243.3328,244.4113,243.3328,244.078,114872.0
2024-10-09 09:30:00,248.25,251.62,247.91,251.46,94477.0,243.4112,246.7155,243.0778,246.5587,94477.0
2024-10-09 10:00:00,251.49,251.54,250.36,250.9,45579.0,246.5881,246.6371,245.4801,246.0096,45579.0
2024-10-09 10:30:00,250.85,251.77,250.61,251.04,31210.0,245.9605,246.8626,245.7252,246.1468,31210.0
2024-10-09 11:00:00,251.04,252.16,250.72,251.91,54614.0,246.1468,247.245,245.8331,246.9999,54614.0
2024-10-09 11:30:00,251.89,252.29,251.57,251.95,90101.0,246.9803,247.3725,246.6665,247.0391,90101.0
2024-10-09 12:00:00,251.94,252.55,251.7,251.7,43822.0,247.0293,247.6274,246.794,246.794,43822.0
2024-10-09 12:30:00,251.67,251.95,251.39,251.4,36524.0,246.7646,247.0391,246.49,246.4998,36524.0
2024-10-09 13:00:00,251.43,252.08,251.03,251.68,65083.0,246.5292,247.1666,246.137,246.7744,65083.0
2024-10-09 13:30:00,251.67,251.75,251.12,251.21,58878.0,246.7646,246.843,246.2253,246.3135,58878.0
2024-10-09 14:00:00,251.25,251.7,250.85,250.92,72556.0,246.3527,246.794,245.9605,246.0292,72556.0
2024-10-09 14:30:00,250.94,251.47,250.75,251.02,76166.0,246.0488,246.5685,245.8625,246.1272,76166.0
2024-10-09 15:00:00,250.99,251.32,250.77,250.98,74647.0,246.0978,246.4214,245.8821,246.088,74647.0
2024-10-09 15:30:00,250.99,251.4,250.58,250.7,270376.0,246.0978,246.4998,245.6958,245.8135,270376.0
2024-10-10 09:30:00,254.77,255.88,252.54,253.23,104965.0,249.8041,250.8925,247.6176,248.2942,104965.0
2024-10-10 10:00:00,253.24,253.77,252.31,252.67,38066.0,248.304,248.8236,247.3921,247.7451,38066.0
2024-10-10 10:30:00,252.67,253.49,252.35,252.57,38908.0,247.7451,248.5491,247.4313,247.647,38908.0
2024-10-10 11:00:00,252.54,252.54,252.09,252.45,41272.0,247.6176,247.6176,247.1764,247.5294,41272.0
2024-10-10 11:30:00,252.42,252.84,252.08,252.08,47281.0,247.4999,247.9118,247.1666,247.1666,47281.0
2024-10-10 12:00:00,252.14,252.26,251.75,252.21,22436.0,247.2254,247.3431,246.843,247.294,22436.0
2024-10-10 12:30:00,252.21,252.32,251.58,252.09,30187.0,247.294,247.4019,246.6763,247.1764,30187.0
2024-10-10 13:00:00,251.98,252.2,251.19,251.41,18412.0,247.0685,247.2842,246.2939,246.5096,18412.0
2024-10-10 13:30:00,251.59,251.65,251.14,251.53,23350.0,246.6861,246.745,246.2449,246.6273,23350.0
2024-10-10 14:00:00,251.46,252.03,251.15,251.37,35706.0,246.5587,247.1175,246.2547,246.4704,35706.0
2024-10-10 14:30:00,251.34,251.7,251.03,251.38,31163.0,246.441,246.794,246.137,246.4802,31163.0
2024-10-10 15:00:00,251.4,251.86,251.37,251.74,29110.0,246.4998,246.9509,246.4704,246.8332,29110.0
2024-10-10 15:30:00,251.72,252.32,251.65,251.91,211542.0,246.8136,247.4019,246.745,246.9999,211542.0
2024-10-11 09:30:00,251.55,253.55,251.55,252.92,68837.0,246.6469,248.6079,246.6469,247.9902,68837.0
2024-10-11 10:00:00,252.85,253.35,252.02,253.35,30586.0,247.9216,248.4118,247.1077,248.4118,30586.0
2024-10-11 10:30:00,253.28,253.28,252.0,252.12,26372.0,248.3432,248.3432,247.0881,247.2058,26372.0
2024-10-11 11:00:00,252.1,252.7,251.59,252.11,24788.0,247.1862,247.7745,246.6861,247.196,24788.0
2024-10-11 11:30:00,252.18,252.38,251.91,252.09,21365.0,247.2646,247.4607,246.9999,247.1764,21365.0
2024-10-11 12:00:00,252.12,252.49,251.88,252.21,28679.0,247.2058,247.5686,246.9705,247.294,28679.0
2024-10-11 12:30:00,252.17,252.25,251.53,251.73,26250.0,247.2548,247.3333,246.6273,246.8234,26250.0
2024-10-11 13:00:00,251.9,251.96,251.47,251.55,20802.0,246.9901,247.0489,246.5685,246.6469,20802.0
2024-10-11 13:30:00,251.54,252.28,251.52,252.01,36393.0,246.6371,247.3627,246.6175,247.0979,36393.0
2024-10-11 14:00:00,252.09,252.6,252.0,252.42,29156.0,247.1764,247.6764,247.0881,247.4999,29156.0
2024-10-11 14:30:00,252.28,252.82,252.0,252.81,34523.0,247.3627,247.8921,247.0881,247.8823,34523.0
2024-10-11 15:00:00,252.76,253.22,252.61,252.9,35922.0,247.8333,248.2843,247.6862,247.9706,35922.0
2024-10-11 15:30:00,252.82,254.17,252.79,254.02,263002.0,247.8921,249.2158,247.8627,249.0688,263002.0
2024-10-14 09:30:00,254.64,254.64,250.39,252.2,120350.0,249.6767,249.6767,245.5095,247.2842,120350.0
2024-10-14 10:00:00,252.06,252.75,251.19,252.33,87383.0,247.147,247.8235,246.2939,247.4117,87383.0
2024-10-14 10:30:00,252.26,252.72,252.01,252.17,77866.0,247.3431,247.7941,247.0979,247.2548,77866.0
2024-10-14 11:00:00,252.17,252.98,252.01,252.94,70348.0,247.2548,248.049,247.0979,248.0098,70348.0
2024-10-14 11:30:00,252.95,253.1,252.53,252.84,56564.0,248.0196,248.1667,247.6078,247.9118,56564.0
2024-10-14 12:00:00,252.84,253.0,252.5,252.68,49128.0,247.9118,248.0686,247.5784,247.7549,49128.0
2024-10-14 12:30:00,252.75,253.26,252.69,253.21,43849.0,247.8235,248.3236,247.7647,248.2745,43849.0
2024-10-14 13:00:00,253.16,253.32,253.05,253.29,52256.0,248.2255,248.3824,248.1177,248.353,52256.0
2024-10-14 13:30:00,253.24,253.41,253.09,253.22,51581.0,248.304,248.4706,248.1569,248.2843,51581.0
2024-10-14 14:00:00,253.24,253.8,253.08,253.78,47980.0,248.304,248.853,248.1471,248.8334,47980.0
2024-10-14 14:30:00,253.75,253.8,253.37,253.71,39528.0,248.804,248.853,248.4314,248.7648,39528.0
2024-10-14 15:00:00,253.71,253.71,253.18,253.31,68670.0,248.7648,248.7648,248.2451,248.3726,68670.0
2024-10-14 15:30:00,253.29,253.38,251.54,252.04,353613.0,248.353,248.4412,246.6371,247.1273,353613.0
2024-10-15 09:30:00,254.0,254.69,250.98,251.76,230812.0,249.0491,249.7257,246.088,246.8528,230812.0
2024-10-15 10:00:00,251.93,252.23,249.74,251.7,71414.0,247.0195,247.3136,244.8722,246.794,71414.0
2024-10-15 10:30:00,251.7,254.36,251.7,253.83,108715.0,246.794,249.4021,246.794,248.8825,108715.0
2024-10-15 11:00:00,253.72,254.68,253.0,253.59,156601.0,248.7746,249.7159,248.0686,248.6471,156601.0
2024-10-15 11:30:00,253.75,254.06,253.1,253.62,137916.0,248.804,249.108,248.1667,248.6766,137916.0
2024-10-15 12:00:00,253.59,255.23,253.1,255.08,89964.0,248.6471,250.2552,248.1667,250.1081,89964.0
2024-10-15 12:30:00,255.09,255.09,253.28,253.59,77594.0,250.1179,250.1179,248.3432,248.6471,77594.0
2024-10-15 13:00:00,253.67,255.41,253.53,255.24,177026.0,248.7256,250.4317,248.5883,250.265,177026.0
2024-10-15 13:30:00,255.27,255.41,254.07,254.16,54015.0,250.2944,250.4317,249.1178,249.206,54015.0
2024-10-15 14:00:00,254.16,254.5,251.91,252.09,90289.0,249.206,249.5394,246.9999,247.1764,90289.0
2024-10-15 14:30:00,252.01,252.11,249.76,251.85,143830.0,247.0979,247.196,244.8918,246.9411,143830.0
2024-10-15 15:00:00,251.95,252.37,251.1,251.43,158203.0,247.0391,247.4509,246.2057,246.5292,158203.0
2024-10-15 15:30:00,251.32,252.06,250.4,251.74,345265.0,246.4214,247.147,245.5193,246.8332,345265.0
2024-10-16 09:30:00,252.11,254.21,251.31,252.89,145123.0,247.196,249.2551,246.4116,247.9608,145123.0
2024-10-16 10:00:00,252.64,253.76,252.21,252.25,88364.0,247.7157,248.8138,247.294,247.3333,88364.0
2024-10-16 10:30:00,252.17,253.8,252.0,253.72,55759.0,247.2548,248.853,247.0881,248.7746,55759.0
2024-10-16 11:00:00,253.7,253.95,252.67,253.0,53874.0,248.755,249.0001,247.7451,248.0686,53874.0
2024-10-16 11:30:00,253.06,253.4,252.57,252.58,117339.0,248.1275,248.4608,247.647,247.6568,117339.0
2024-10-16 12:00:00,252.71,253.1,252.55,252.99,72171.0,247.7843,248.1667,247.6274,248.0588,72171.0
2024-10-16 12:30:00,252.99,253.28,252.72,252.81,65959.0,248.0588,248.3432,247.7941,247.8823,65959.0
2024-10-16 13:00:00,252.92,253.11,252.5,252.65,123010.0,247.9902,248.1765,247.5784,247.7255,123010.0
2024-10-16 13:30:00,252.65,253.46,252.11,253.36,80220.0,247.7255,248.5197,247.196,248.4216,80220.0
2024-10-16 14:00:00,253.43,254.81,253.33,254.55,70718.0,248.4903,249.8434,248.3922,249.5884,70718.0
2024-10-16 14:30:00,254.67,256.0,253.73,254.08,118450.0,249.7061,251.0102,248.7844,249.1276,118450.0
2024-10-16 15:00:00,254.08,255.22,253.94,254.84,92086.0,249.1276,250.2454,248.9903,249.8728,92086.0
2024-10-16 15:30:00,254.9,255.8,254.78,255.36,256546.0,249.9316,250.8141,249.8139,250.3826,256546.0
2024-10-17 09:30:00,257.01,259.59,255.1,255.5,200389.0,252.0005,254.5302,250.1277,250.5199,200389.0
2024-10-17 10:00:00,255.62,255.64,253.77,253.89,84434.0,250.6376,250.6572,248.8236,248.9413,84434.0
2024-10-17 10:30:00,253.97,254.28,253.41,253.69,71752.0,249.0197,249.3237,248.4706,248.7452,71752.0
2024-10-17 11:00:00,253.76,254.01,252.62,252.99,113126.0,248.8138,249.059,247.696,248.0588,113126.0
2024-10-17 11:30:00,252.99,253.9,252.92,253.74,47173.0,248.0588,248.9511,247.9902,248.7942,47173.0
2024-10-17 12:00:00,253.72,254.12,253.38,253.81,131255.0,248.7746,249.1668,248.4412,248.8628,131255.0
2024-10-17 12:30:00,253.7,253.7,252.89,253.34,56862.0,248.755,248.755,247.9608,248.402,56862.0
2024-10-17 13:00:00,253.34,253.58,251.6,251.68,105765.0,248.402,248.6373,246.6959,246.7744,105765.0
2024-10-17 13:30:00,251.68,252.67,251.62,251.88,112847.0,246.7744,247.7451,246.7155,246.9705,112847.0
2024-10-17 14:00:00,251.79,252.1,250.88,251.45,168814.0,246.8822,247.1862,245.99,246.5488,168814.0
2024-10-17 14:30:00,251.45,251.89,251.13,251.59,93231.0,246.5488,246.9803,246.2351,246.6861,93231.0
2024-10-17 15:00:00,251.59,251.79,250.98,251.77,83432.0,246.6861,246.8822,246.088,246.8626,83432.0
2024-10-17 15:30:00,251.81,252.2,250.97,251.39,272894.0,246.9018,247.2842,246.0782,246.49,272894.0
2024-10-18 09:30:00,252.2,252.94,250.52,250.62,220627.0,247.2842,248.0098,245.637,245.735,220627.0
2024-10-18 10:00:00,250.72,251.19,250.34,250.45,100214.0,245.8331,246.2939,245.4605,245.5683,100214.0
2024-10-18 10:30:00,250.44,251.14,250.12,250.94,53515.0,245.5585,246.2449,245.2448,246.0488,53515.0
2024-10-18 11:00:00,250.94,251.15,250.16,250.97,82360.0,246.0488,246.2547,245.284,246.0782,82360.0
2024-10-18 11:30:00,251.05,251.06,250.09,250.22,85980.0,246.1566,246.1665,245.2154,245.3428,85980.0
2024-10-18 12:00:00,250.22,250.93,250.16,250.73,75193.0,245.3428,246.039,245.284,245.8429,75193.0
2024-10-18 12:30:00,250.74,251.13,250.18,250.18,76225.0,245.8527,246.2351,245.3036,245.3036,76225.0
2024-10-18 13:00:00,250.25,250.53,249.87,250.24,39596.0,245.3722,245.6468,244.9996,245.3624,39596.0
2024-10-18 13:30:00,250.32,250.64,250.16,250.27,22894.0,245.4409,245.7546,245.284,245.3918,22894.0
2024-10-18 14:00:00,250.27,251.17,250.14,250.74,44935.0,245.3918,246.2743,245.2644,245.8527,44935.0
2024-10-18 14:30:00,250.75,250.91,250.5,250.71,61713.0,245.8625,246.0194,245.6174,245.8233,61713.0
2024-10-18 15:00:00,250.73,251.09,250.53,250.85,45576.0,245.8429,246.1959,245.6468,245.9605,45576.0
2024-10-18 15:30:00,250.9,251.37,250.51,251.14,227885.0,246.0096,246.4704,245.6272,246.2449,227885.0
2024-10-21 09:30:00,251.15,252.71,250.97,251.39,69461.0,246.2547,247.7843,246.0782,246.49,69461.0
2024-10-21 10:00:00,251.35,251.59,249.42,249.57,79100.0,246.4508,246.6861,244.5584,244.7055,79100.0
2024-10-21 10:30:00,249.66,251.16,249.47,250.12,86367.0,244.7937,246.2645,244.6074,245.2448,86367.0
2024-10-21 11:00:00,250.17,250.63,249.52,250.39,38185.0,245.2938,245.7448,244.6565,245.5095,38185.0
2024-10-21 11:30:00,250.56,251.06,250.12,250.75,23506.0,245.6762,246.1665,245.2448,245.8625,23506.0
2024-10-21 12:00:00,250.78,251.08,250.53,250.88,24743.0,245.8919,246.1861,245.6468,245.99,24743.0
2024-10-21 12:30:00,251.08,251.52,250.76,251.47,33588.0,246.1861,246.6175,245.8723,246.5685,33588.0
2024-10-21 13:00:00,251.46,251.67,250.83,250.9,24796.0,246.5587,246.7646,245.9409,246.0096,24796.0
2024-10-21 13:30:00,250.76,250.89,250.18,250.79,52292.0,245.8723,245.9998,245.3036,245.9017,52292.0
2024-10-21 14:00:00,250.81,251.21,250.52,250.82,23951.0,245.9213,246.3135,245.637,245.9311,23951.0
2024-10-21 14:30:00,250.87,251.08,250.58,250.67,19100.0,245.9802,246.1861,245.6958,245.7841,19100.0
2024-10-21 15:00:00,250.61,251.03,250.59,250.78,27421.0,245.7252,246.137,245.7056,245.8919,27421.0
2024-10-21 15:30:00,250.72,250.79,249.7,250.76,245874.0,245.8331,245.9017,244.833,245.8723,245874.0
2024-10-22 09:30:00,248.39,249.83,247.49,247.59,69986.0,243.5485,244.9604,242.666,242.7641,69986.0
2024-10-22 10:00:00,247.59,247.74,245.76,245.99,76917.0,242.7641,242.9112,240.9698,241.1953,76917.0
2024-10-22 10:30:00,245.97,247.16,245.38,247.12,62590.0,241.1757,242.3425,240.5972,242.3032,62590.0
2024-10-22 11:00:00,247.12,247.43,246.74,246.94,34267.0,242.3032,242.6072,241.9307,242.1268,34267.0
2024-10-22 11:30:00,246.95,247.47,246.66,246.68,36618.0,242.1366,242.6464,241.8522,241.8718,36618.0
2024-10-22 12:00:00,246.73,246.88,246.31,246.4,29556.0,241.9208,242.0679,241.509,241.5973,29556.0
2024-10-22 12:30:00,246.39,247.26,246.38,246.76,39123.0,241.5875,242.4405,241.5777,241.9503,39123.0
2024-10-22 13:00:00,246.79,247.48,246.79,247.02,49794.0,241.9797,242.6562,241.9797,242.2052,49794.0
2024-10-22 13:30:00,247.07,247.2,246.73,246.86,43108.0,242.2542,242.3817,241.9208,242.0483,43108.0
2024-10-22 14:00:00,246.91,247.2,246.84,247.14,31247.0,242.0973,242.3817,242.0287,242.3229,31247.0
2024-10-22 14:30:00,247.09,247.53,246.96,247.29,31261.0,242.2738,242.7053,242.1464,242.4699,31261.0
2024-10-22 15:00:00,247.24,247.58,247.06,247.46,64143.0,242.4209,242.7543,242.2444,242.6366,64143.0
2024-10-22 15:30:00,247.51,248.6,247.39,248.24,137055.0,242.6856,243.7544,242.568,243.4014,137055.0
2024-10-23 09:30:00,247.99,249.35,246.34,247.21,74928.0,243.1563,244.4898,241.5385,242.3915,74928.0
2024-10-23 10:00:00,247.17,248.45,247.15,247.51,39057.0,242.3523,243.6073,242.3327,242.6856,39057.0
2024-10-23 10:30:00,247.4,247.62,246.57,247.23,26295.0,242.5778,242.7935,241.764,242.4111,26295.0
2024-10-23 11:00:00,247.17,247.17,246.4,247.03,43958.0,242.3523,242.3523,241.5973,242.215,43958.0
2024-10-23 11:30:00,247.04,247.21,246.76,247.07,27644.0,242.2248,242.3915,241.9503,242.2542,27644.0
2024-10-23 12:00:00,247.21,247.78,247.02,247.53,18790.0,242.3915,242.9504,242.2052,242.7053,18790.0
2024-10-23 12:30:00,247.53,247.68,247.22,247.54,37088.0,242.7053,242.8523,242.4013,242.7151,37088.0
2024-10-23 13:00:00,247.54,247.72,247.27,247.45,16276.0,242.7151,242.8916,242.4503,242.6268,16276.0
2024-10-23 13:30:00,247.45,247.81,246.95,247.81,22847.0,242.6268,242.9798,242.1366,242.9798,22847.0
2024-10-23 14:00:00,247.77,247.77,246.98,247.25,26647.0,242.9406,242.9406,242.166,242.4307,26647.0
2024-10-23 14:30:00,247.17,247.8,247.06,247.19,50019.0,242.3523,242.97,242.2444,242.3719,50019.0
2024-10-23 15:00:00,247.16,247.49,246.64,247.49,58898.0,242.3425,242.666,241.8326,242.666,58898.0
2024-10-23 15:30:00,247.51,247.9,247.07,247.24,141722.0,242.6856,243.068,242.2542,242.4209,141722.0
2024-10-24 09:30:00,248.2,249.16,247.5,248.89,61464.0,243.3622,244.3035,242.6758,244.0387,61464.0
2024-10-24 10:00:00,249.14,249.96,248.58,249.01,48202.0,244.2839,245.0879,243.7348,244.1564,48202.0
2024-10-24 10:30:00,248.95,248.96,248.28,248.65,22243.0,244.0976,244.1074,243.4406,243.8034,22243.0
2024-10-24 11:00:00,248.61,248.83,247.89,248.48,37778.0,243.7642,243.9799,243.0582,243.6367,37778.0
2024-10-24 11:30:00,248.49,248.61,248.13,248.44,39281.0,243.6465,243.7642,243.2936,243.5975,39281.0
2024-10-24 12:00:00,248.53,248.56,247.28,248.04,42888.0,243.6858,243.7152,242.4601,243.2053,42888.0
2024-10-24 12:30:00,247.93,248.46,247.9,248.11,16341.0,243.0975,243.6171,243.068,243.274,16341.0
2024-10-24 13:00:00,248.16,248.79,248.06,248.56,18685.0,243.323,243.9407,243.2249,243.7152,18685.0
2024-10-24 13:30:00,248.55,248.55,247.78,247.78,16530.0,243.7054,243.7054,242.9504,242.9504,16530.0
2024-10-24 14:00:00,247.77,247.84,247.2,247.31,34522.0,242.9406,243.0092,242.3817,242.4895,34522.0
2024-10-24 14:30:00,247.24,247.33,246.8,247.04,21607.0,242.4209,242.5092,241.9895,242.2248,21607.0
2024-10-24 15:00:00,247.11,247.19,246.4,246.99,31593.0,242.2934,242.3719,241.5973,242.1758,31593.0
2024-10-24 15:30:00,246.97,247.25,246.52,246.85,103795.0,242.1562,242.4307,241.7149,242.0385,103795.0
2024-10-25 09:30:00,246.33,246.57,243.61,244.1,75341.0,241.5286,241.764,238.8617,239.3421,75341.0
2024-10-25 10:00:00,244.03,244.27,242.88,243.34,69180.0,239.2735,239.5088,238.1459,238.5969,69180.0
2024-10-25 10:30:00,243.26,244.17,242.9,243.36,47085.0,238.5185,239.4107,238.1655,238.6165,47085.0
2024-10-25 11:00:00,243.29,243.62,242.4,243.01,41389.0,238.5479,238.8715,237.6752,238.2734,41389.0
2024-10-25 11:30:00,242.98,243.32,242.38,243.18,21978.0,238.2439,238.5773,237.6556,238.44,21978.0
2024-10-25 12:00:00,243.21,243.43,242.87,243.34,47674.0,238.4695,238.6852,238.1361,238.5969,47674.0
2024-10-25 12:30:00,243.33,243.6,242.97,243.29,41601.0,238.5871,238.8519,238.2341,238.5479,41601.0
2024-10-25 13:00:00,243.26,243.27,242.85,243.22,22801.0,238.5185,238.5283,238.1165,238.4793,22801.0
2024-10-25 13:30:00,243.19,243.55,242.84,243.23,52664.0,238.4498,238.8028,238.1067,238.4891,52664.0
2024-10-25 14:00:00,243.31,243.71,242.99,243.5,40711.0,238.5675,238.9597,238.2537,238.7538,40711.0
2024-10-25 14:30:00,243.57,244.15,243.34,244.15,38034.0,238.8224,239.3911,238.5969,239.3911,38034.0
2024-10-25 15:00:00,244.15,244.23,243.55,243.97,27898.0,239.3911,239.4696,238.8028,239.2146,27898.0
2024-10-25 15:30:00,243.91,243.97,243.52,243.78,121266.0,239.1558,239.2146,238.7734,239.0283,121266.0
2024-10-28 09:30:00,244.84,245.42,243.79,245.02,69108.0,240.0677,240.6364,239.0382,240.2442,69108.0
2024-10-28 10:00:00,245.01,245.68,244.45,244.82,29032.0,240.2344,240.8913,239.6853,240.0481,29032.0
2024-10-28 10:30:00,244.6,244.76,243.6,244.58,33362.0,239.8324,239.9892,238.8519,239.8128,33362.0
2024-10-28 11:00:00,244.45,244.75,243.96,244.36,31414.0,239.6853,239.9794,239.2048,239.597,31414.0
2024-10-28 11:30:00,244.45,244.8,243.78,243.86,51765.0,239.6853,240.0285,239.0283,239.1068,51765.0
2024-10-28 12:00:00,243.95,244.63,243.69,244.55,25373.0,239.195,239.8618,238.9401,239.7833,25373.0
2024-10-28 12:30:00,244.47,244.57,244.24,244.36,19808.0,239.7049,239.803,239.4794,239.597,19808.0
2024-10-28 13:00:00,244.36,244.43,243.92,244.16,21384.0,239.597,239.6657,239.1656,239.4009,21384.0
2024-10-28 13:30:00,244.26,244.76,244.15,244.63,39506.0,239.499,239.9892,239.3911,239.8618,39506.0
2024-10-28 14:00:00,244.68,244.88,244.55,244.69,23972.0,239.9108,240.1069,239.7833,239.9206,23972.0
2024-10-28 14:30:00,244.69,244.74,243.94,243.99,37750.0,239.9206,239.9696,239.1852,239.2343,37750.0
2024-10-28 15:00:00,243.97,244.68,243.83,244.22,38109.0,239.2146,239.9108,239.0774,239.4598,38109.0
2024-10-28 15:30:00,244.18,244.55,243.93,244.3,169788.0,239.4206,239.7833,239.1754,239.5382,169788.0
2024-10-29 09:30:00,244.46,245.45,243.6,244.21,44925.0,239.6951,240.6658,238.8519,239.45,44925.0
2024-10-29 10:00:00,244.17,244.35,243.16,243.22,35012.0,239.4107,239.5872,238.4204,238.4793,35012.0
2024-10-29 10:30:00,243.16,243.46,242.9,243.16,32489.0,238.4204,238.7146,238.1655,238.4204,32489.0
2024-10-29 11:00:00,242.92,243.09,242.17,242.52,38365.0,238.1851,238.3518,237.4497,237.7929,38365.0
2024-10-29 11:30:00,242.4,242.83,242.26,242.83,27706.0,237.6752,238.0969,237.538,238.0969,27706.0
2024-10-29 12:00:00,242.8,243.41,242.78,242.96,27922.0,238.0675,238.6656,238.0478,238.2243,27922.0
2024-10-29 12:30:00,242.96,243.37,242.81,243.3,34838.0,238.2243,238.6263,238.0773,238.5577,34838.0
2024-10-29 13:00:00,243.34,243.65,242.98,243.08,20229.0,238.5969,238.9009,238.2439,238.342,20229.0
2024-10-29 13:30:00,243.08,243.55,242.98,243.09,31693.0,238.342,238.8028,238.2439,238.3518,31693.0
2024-10-29 14:00:00,243.11,243.25,242.8,243.23,25988.0,238.3714,238.5087,238.0675,238.4891,25988.0
2024-10-29 14:30:00,243.24,243.31,242.89,243.06,30781.0,238.4989,238.5675,238.1557,238.3224,30781.0
2024-10-29 15:00:00,243.04,243.05,242.55,242.61,28643.0,238.3028,238.3126,237.8223,237.8812,28643.0
2024-10-29 15:30:00,242.61,242.62,241.64,241.81,114961.0,237.8812,237.891,236.9301,237.0967,114961.0
2024-10-30 09:30:00,242.5,243.42,241.37,243.04,94203.0,237.7733,238.6754,236.6653,238.3028,94203.0
2024-10-30 10:00:00,242.81,242.97,241.9,242.33,68036.0,238.0773,238.2341,237.185,237.6066,68036.0
2024-10-30 10:30:00,242.17,242.8,242.17,242.69,46847.0,237.4497,238.0675,237.4497,237.9596,46847.0
2024-10-30 11:00:00,242.74,242.83,242.26,242.71,50428.0,238.0086,238.0969,237.538,237.9792,50428.0
2024-10-30 11:30:00,242.71,242.85,242.58,242.61,26471.0,237.9792,238.1165,237.8517,237.8812,26471.0
2024-10-30 12:00:00,242.66,242.87,242.56,242.68,19644.0,237.9302,238.1361,237.8321,237.9498,19644.0
2024-10-30 12:30:00,242.67,242.68,241.84,241.97,19088.0,237.94,237.9498,237.1262,237.2536,19088.0
2024-10-30 13:00:00,241.95,242.42,241.95,242.15,29241.0,237.234,237.6949,237.234,237.4301,29241.0
2024-10-30 13:30:00,242.0,242.6,241.75,242.34,30199.0,237.283,237.8713,237.0379,237.6164,30199.0
2024-10-30 14:00:00,242.37,242.83,242.33,242.43,22415.0,237.6458,238.0969,237.6066,237.7047,22415.0
2024-10-30 14:30:00,242.36,242.57,242.06,242.53,48489.0,237.636,237.8419,237.3419,237.8027,48489.0
2024-10-30 15:00:00,242.53,243.18,242.31,243.01,108885.0,237.8027,238.44,237.587,238.2734,108885.0
2024-10-30 15:30:00,243.01,243.32,242.65,243.1,171310.0,238.2734,238.5773,237.9204,238.3616,171310.0
2024-10-31 09:30:00,242.1,243.92,240.18,243.76,128706.0,237.3811,239.1656,235.4985,239.0087,128706.0
2024-10-31 10:00:00,243.81,244.46,243.33,243.82,112509.0,239.0578,239.6951,238.5871,239.0676,112509.0
2024-10-31 10:30:00,243.82,244.41,243.3,244.22,117514.0,239.0676,239.6461,238.5577,239.4598,117514.0
2024-10-31 11:00:00,244.18,245.16,243.56,244.84,125712.0,239.4206,240.3815,238.8126,240.0677,125712.0
2024-10-31 11:30:00,244.9,245.6,244.65,244.99,144366.0,240.1265,240.8129,239.8814,240.2148,144366.0
2024-10-31 12:00:00,244.97,245.55,244.86,245.42,60281.0,240.1952,240.7638,240.0873,240.6364,60281.0
2024-10-31 12:30:00,245.3,245.32,244.35,244.45,47779.0,240.5187,240.5383,239.5872,239.6853,47779.0
2024-10-31 13:00:00,244.63,245.32,244.62,244.84,48461.0,239.8618,240.5383,239.852,240.0677,48461.0
2024-10-31 13:30:00,244.78,244.83,243.81,244.7,61013.0,240.0089,240.0579,239.0578,239.9304,61013.0
2024-10-31 14:00:00,244.81,244.86,244.22,244.55,78317.0,240.0383,240.0873,239.4598,239.7833,78317.0
2024-10-31 14:30:00,244.49,244.87,244.33,244.7,69552.0,239.7245,240.0971,239.5676,239.9304,69552.0
2024-10-31 15:00:00,244.7,244.81,243.86,244.16,112685.0,239.9304,240.0383,239.1068,239.4009,112685.0
2024-10-31 15:30:00,244.1,244.37,242.76,242.78,506977.0,239.3421,239.6068,238.0282,238.0478,506977.0
2024-11-01 09:30:00,243.35,244.56,242.57,243.66,98709.0,238.6067,239.7931,237.8419,238.9107,98709.0
2024-11-01 10:00:00,243.78,245.32,243.42,245.32,68920.0,239.0283,240.5383,238.6754,240.5383,68920.0
2024-11-01 10:30:00,245.26,245.86,244.64,244.85,76642.0,240.4795,241.0678,239.8716,240.0775,76642.0
2024-11-01 11:00:00,244.91,245.72,244.67,245.23,61122.0,240.1363,240.9305,239.901,240.4501,61122.0
2024-11-01 11:30:00,245.23,245.72,244.92,245.38,57293.0,240.4501,240.9305,240.1461,240.5972,57293.0
2024-11-01 12:00:00,245.47,245.49,244.83,245.05,38874.0,240.6854,240.705,240.0579,240.2736,38874.0
2024-11-01 12:30:00,245.04,245.82,244.85,245.0,47563.0,240.2638,241.0286,240.0775,240.2246,47563.0
2024-11-01 13:00:00,245.01,245.39,244.76,245.3,54122.0,240.2344,240.607,239.9892,240.5187,54122.0
2024-11-01 13:30:00,245.29,245.29,244.27,244.47,49522.0,240.5089,240.5089,239.5088,239.7049,49522.0
2024-11-01 14:00:00,244.52,244.96,244.24,244.81,49147.0,239.7539,240.1853,239.4794,240.0383,49147.0
2024-11-01 14:30:00,244.81,244.9,244.32,244.33,239861.0,240.0383,240.1265,239.5578,239.5676,239861.0
2024-11-01 15:00:00,244.33,244.39,243.46,243.46,58092.0,239.5676,239.6265,238.7146,238.7146,58092.0
2024-11-01 15:30:00,243.53,243.72,242.55,242.75,170680.0,238.7832,238.9695,237.8223,238.0184,170680.0
2024-11-04 09:30:00,243.48,243.93,242.32,243.02,123401.0,238.7342,239.1754,237.5968,238.2832,123401.0
2024-11-04 10:00:00,242.97,243.26,241.11,241.46,77305.0,238.2341,238.5185,236.4104,236.7536,77305.0
2024-11-04 10:30:00,241.46,242.03,240.72,241.73,51035.0,236.7536,237.3125,236.028,237.0183,51035.0
2024-11-04 11:00:00,241.77,241.84,240.99,241.48,35496.0,237.0575,237.1262,236.2927,236.7732,35496.0
2024-11-04 11:30:00,241.47,241.58,240.25,240.49,81640.0,236.7634,236.8712,235.5672,235.8025,81640.0
2024-11-04 12:00:00,240.54,241.58,240.37,241.35,20907.0,235.8515,236.8712,235.6848,236.6457,20907.0
2024-11-04 12:30:00,241.34,242.62,241.27,242.27,43209.0,236.6359,237.891,236.5673,237.5478,43209.0
2024-11-04 13:00:00,242.28,242.82,241.54,242.54,31318.0,237.5576,238.0871,236.832,237.8125,31318.0
2024-11-04 13:30:00,242.51,242.63,242.18,242.35,34479.0,237.7831,237.9008,237.4595,237.6262,34479.0
2024-11-04 14:00:00,242.42,242.8,241.83,241.83,44576.0,237.6949,238.0675,237.1164,237.1164,44576.0
2024-11-04 14:30:00,241.8,242.14,241.76,241.84,41143.0,237.0869,237.4203,237.0477,237.1262,41143.0
2024-11-04 15:00:00,241.8,241.99,241.58,241.65,43804.0,237.0869,237.2732,236.8712,236.9399,43804.0
2024-11-04 15:30:00,241.65,241.71,240.88,241.48,209814.0,236.9399,236.9987,236.1849,236.7732,209814.0
2024-11-05 09:30:00,240.25,242.46,239.5,242.36,76466.0,235.5672,237.7341,234.8318,237.636,76466.0
2024-11-05 10:00:00,242.49,243.35,242.34,243.34,66678.0,237.7635,238.6067,237.6164,238.5969,66678.0
2024-11-05 10:30:00,243.34,244.12,242.68,243.81,77359.0,238.5969,239.3617,237.9498,239.0578,77359.0
2024-11-05 11:00:00,243.76,243.79,242.93,243.44,32404.0,239.0087,239.0382,238.1949,238.695,32404.0
2024-11-05 11:30:00,243.47,243.83,243.02,243.32,36569.0,238.7244,239.0774,238.2832,238.5773,36569.0
2024-11-05 12:00:00,243.31,244.0,243.08,243.79,33335.0,238.5675,239.2441,238.342,239.0382,33335.0
2024-11-05 12:30:00,243.82,244.61,243.82,244.5,47619.0,239.0676,239.8422,239.0676,239.7343,47619.0
2024-11-05 13:00:00,244.51,245.33,244.39,245.05,83346.0,239.7441,240.5481,239.6265,240.2736,83346.0
2024-11-05 13:30:00,245.05,245.91,244.91,245.77,28642.0,240.2736,241.1168,240.1363,240.9796,28642.0
2024-11-05 14:00:00,245.83,246.59,245.76,246.0,58348.0,241.0384,241.7836,240.9698,241.2051,58348.0
2024-11-05 14:30:00,246.09,246.8,245.98,246.52,28431.0,241.2933,241.9895,241.1855,241.7149,28431.0
2024-11-05 15:00:00,246.51,246.9,246.17,246.47,81978.0,241.7051,242.0875,241.3718,241.6659,81978.0
2024-11-05 15:30:00,246.47,248.13,246.37,248.11,224232.0,241.6659,243.2936,241.5679,243.274,224232.0
2024-11-06 09:30:00,259.79,259.86,250.67,252.92,263464.0,254.7263,254.7949,245.7841,247.9902,263464.0
2024-11-06 10:00:00,253.03,255.91,252.21,255.56,138648.0,248.0981,250.9219,247.294,250.5787,138648.0
2024-11-06 10:30:00,255.51,255.58,252.72,253.53,88127.0,250.5297,250.5983,247.7941,248.5883,88127.0
2024-11-06 11:00:00,253.55,254.87,253.09,254.23,79972.0,248.6079,249.9022,248.1569,249.2747,79972.0
2024-11-06 11:30:00,254.23,254.51,253.27,254.0,66570.0,249.2747,249.5492,248.3334,249.0491,66570.0
2024-11-06 12:00:00,253.84,254.4,253.71,254.27,97446.0,248.8923,249.4413,248.7648,249.3139,97446.0
2024-11-06 12:30:00,254.3,255.8,254.08,255.18,47919.0,249.3433,250.8141,249.1276,250.2061,47919.0
2024-11-06 13:00:00,255.09,255.34,254.2,254.42,55152.0,250.1179,250.363,249.2452,249.461,55152.0
2024-11-06 13:30:00,254.41,255.31,254.27,254.95,50844.0,249.4512,250.3336,249.3139,249.9806,50844.0
2024-11-06 14:00:00,255.01,256.3,254.59,255.77,170190.0,250.0395,251.3043,249.6276,250.7846,170190.0
2024-11-06 14:30:00,255.7,256.87,255.55,256.78,111947.0,250.716,251.8632,250.5689,251.775,111947.0
2024-11-06 15:00:00,256.73,258.0,256.4,257.76,153470.0,251.7259,252.9712,251.4024,252.7359,153470.0
2024-11-06 15:30:00,257.78,259.33,257.03,258.65,404458.0,252.7555,254.2753,252.0201,253.6085,404458.0
2024-11-07 09:30:00,257.81,260.37,255.2,256.07,154616.0,252.7849,255.295,250.2258,251.0788,154616.0
2024-11-07 10:00:00,256.19,257.67,255.74,257.3,49282.0,251.1965,252.6476,250.7552,252.2848,49282.0
2024-11-07 10:30:00,257.26,257.28,256.07,256.08,48657.0,252.2456,252.2652,251.0788,251.0886,48657.0
2024-11-07 11:00:00,256.06,256.83,255.54,256.16,55218.0,251.069,251.824,250.5591,251.167,55218.0
2024-11-07 11:30:00,256.17,256.17,254.49,254.79,76153.0,251.1768,251.1768,249.5296,249.8237,76153.0
2024-11-07 12:00:00,255.01,255.84,254.76,255.5,38549.0,250.0395,250.8533,249.7943,250.5199,38549.0
2024-11-07 12:30:00,255.59,255.63,254.89,254.96,24713.0,250.6082,250.6474,249.9218,249.9904,24713.0
2024-11-07 13:00:00,254.97,255.76,254.79,255.7,31107.0,250.0002,250.7748,249.8237,250.716,31107.0
2024-11-07 13:30:00,255.64,255.76,254.95,255.4,106091.0,250.6572,250.7748,249.9806,250.4219,106091.0
2024-11-07 14:00:00,255.33,255.54,253.18,253.81,101077.0,250.3532,250.5591,248.2451,248.8628,101077.0
2024-11-07 14:30:00,253.87,255.05,253.76,254.89,66260.0,248.9217,250.0787,248.8138,249.9218,66260.0
2024-11-07 15:00:00,254.91,255.75,254.52,255.68,39936.0,249.9414,250.765,249.559,250.6964,39936.0
2024-11-07 15:30:00,255.64,256.53,255.1,255.27,238631.0,250.6572,251.5298,250.1277,250.2944,238631.0
2024-11-08 09:30:00,259.46,260.64,257.38,260.56,124814.0,254.4027,255.5597,252.3633,255.4813,124814.0
2024-11-08 10:00:00,260.5,262.85,260.07,262.24,95662.0,255.4225,257.7266,255.0008,257.1285,95662.0
2024-11-08 10:30:00,262.36,263.39,262.0,262.0,103369.0,257.2462,258.2561,256.8932,256.8932,103369.0
2024-11-08 11:00:00,261.93,262.13,260.81,261.75,63065.0,256.8246,257.0207,255.7264,256.6481,63065.0
2024-11-08 11:30:00,261.77,261.94,261.55,261.88,30386.0,256.6677,256.8344,256.452,256.7756,30386.0
2024-11-08 12:00:00,261.92,261.98,260.76,260.97,38903.0,256.8148,256.8736,255.6774,255.8833,38903.0
2024-11-08 12:30:00,261.15,261.35,260.59,261.05,45952.0,256.0598,256.2559,255.5107,255.9617,45952.0
2024-11-08 13:00:00,260.91,261.07,260.17,260.65,46040.0,255.8245,255.9813,255.0989,255.5695,46040.0
2024-11-08 13:30:00,260.7,261.02,260.37,260.49,38185.0,255.6186,255.9323,255.295,255.4126,38185.0
2024-11-08 14:00:00,260.45,261.29,260.12,260.93,59012.0,255.3734,256.1971,255.0499,255.8441,59012.0
2024-11-08 14:30:00,260.94,261.73,260.88,261.56,29026.0,255.8539,256.6285,255.795,256.4618,29026.0
2024-11-08 15:00:00,261.53,261.71,261.21,261.55,30899.0,256.4324,256.6089,256.1186,256.452,30899.0
2024-11-08 15:30:00,261.46,261.66,260.43,261.49,228446.0,256.3637,256.5598,255.3538,256.3932,228446.0
2024-11-11 09:30:00,262.6,263.85,260.89,262.67,208580.0,257.4815,258.7072,255.8048,257.5502,208580.0
2024-11-11 10:00:00,262.76,262.77,260.66,261.23,181351.0,257.6384,257.6482,255.5793,256.1382,181351.0
2024-11-11 10:30:00,261.11,261.65,260.91,261.61,58031.0,256.0206,256.55,255.8245,256.5108,58031.0
2024-11-11 11:00:00,261.64,261.77,260.85,261.05,59639.0,256.5402,256.6677,255.7656,255.9617,59639.0
2024-11-11 11:30:00,260.85,261.7,260.85,261.69,52469.0,255.7656,256.5991,255.7656,256.5893,52469.0
2024-11-11 12:00:00,261.55,262.2,261.14,262.17,37833.0,256.452,257.0893,256.05,257.0599,37833.0
2024-11-11 12:30:00,262.09,262.23,261.0,261.07,36730.0,256.9815,257.1187,255.9127,255.9813,36730.0
2024-11-11 13:00:00,261.11,261.62,261.07,261.32,26345.0,256.0206,256.5206,255.9813,256.2265,26345.0
2024-11-11 13:30:00,261.33,261.62,260.95,261.46,52592.0,256.2363,256.5206,255.8637,256.3637,52592.0
2024-11-11 14:00:00,261.45,261.55,261.02,261.31,43339.0,256.3539,256.452,255.9323,256.2167,43339.0
2024-11-11 14:30:00,261.43,261.47,260.9,261.31,27961.0,256.3343,256.3735,255.8147,256.2167,27961.0
2024-11-11 15:00:00,261.3,261.3,259.97,260.49,44605.0,256.2069,256.2069,254.9028,255.4126,44605.0
2024-11-11 15:30:00,260.36,260.38,259.4,259.91,196263.0,255.2852,255.3048,254.3439,254.844,196263.0
2024-11-12 09:30:00,260.98,261.05,258.26,260.06,100529.0,255.8931,255.9617,253.2261,254.991,100529.0
2024-11-12 10:00:00,259.97,261.12,259.63,260.26,76150.0,254.9028,256.0304,254.5694,255.1871,76150.0
2024-11-12 10:30:00,260.15,260.49,259.61,260.2,25792.0,255.0793,255.4126,254.5498,255.1283,25792.0
2024-11-12 11:00:00,260.21,261.58,259.83,261.24,24390.0,255.1381,256.4814,254.7655,256.148,24390.0
2024-11-12 11:30:00,261.37,261.63,260.78,261.41,23513.0,256.2755,256.5304,255.697,256.3147,23513.0
2024-11-12 12:00:00,261.5,261.91,261.25,261.8,27346.0,256.403,256.805,256.1578,256.6971,27346.0
2024-11-12 12:30:00,261.8,261.91,261.33,261.35,19772.0,256.6971,256.805,256.2363,256.2559,19772.0
2024-11-12 13:00:00,261.34,261.8,261.22,261.6,41118.0,256.2461,256.6971,256.1284,256.501,41118.0
2024-11-12 13:30:00,261.73,263.3,261.49,263.11,35057.0,256.6285,258.1679,256.3932,257.9816,35057.0
2024-11-12 14:00:00,263.09,263.38,262.63,263.29,36201.0,257.962,258.2463,257.5109,258.1581,36201.0
2024-11-12 14:30:00,263.29,263.59,262.92,263.49,44708.0,258.1581,258.4522,257.7953,258.3542,44708.0
2024-11-12 15:00:00,263.48,263.48,262.5,262.75,33077.0,258.3444,258.3444,257.3835,257.6286,33077.0
2024-11-12 15:30:00,262.67,262.9,262.19,262.41,183462.0,257.5502,257.7757,257.0795,257.2952,183462.0
2024-11-13 09:30:00,263.66,263.66,260.84,262.88,76933.0,258.5209,258.5209,255.7558,257.7561,76933.0
2024-11-13 10:00:00,262.61,262.86,261.43,261.76,37910.0,257.4913,257.7365,256.3343,256.6579,37910.0
2024-11-13 10:30:00,261.59,262.25,261.56,262.11,18657.0,256.4912,257.1383,256.4618,257.0011,18657.0
2024-11-13 11:00:00,262.11,262.33,261.7,261.84,21215.0,257.0011,257.2168,256.5991,256.7363,21215.0
2024-11-13 11:30:00,261.84,262.28,261.72,261.89,17830.0,256.7363,257.1678,256.6187,256.7854,17830.0
2024-11-13 12:00:00,261.89,262.44,261.69,262.09,29843.0,256.7854,257.3246,256.5893,256.9815,29843.0
2024-11-13 12:30:00,262.06,262.7,261.96,262.0,26280.0,256.952,257.5796,256.854,256.8932,26280.0
2024-11-13 13:00:00,262.0,262.3,261.5,261.53,16984.0,256.8932,257.1874,256.403,256.4324,16984.0
2024-11-13 13:30:00,261.59,261.76,261.0,261.11,24045.0,256.4912,256.6579,255.9127,256.0206,24045.0
2024-11-13 14:00:00,261.02,261.87,261.0,261.49,33495.0,255.9323,256.7657,255.9127,256.3932,33495.0
2024-11-13 14:30:00,261.49,261.68,261.39,261.44,36004.0,256.3932,256.5795,256.2951,256.3441,36004.0
2024-11-13 15:00:00,261.44,262.19,261.36,262.01,50947.0,256.3441,257.0795,256.2657,256.903,50947.0
2024-11-13 15:30:00,262.0,262.29,261.04,261.35,185988.0,256.8932,257.1776,255.9519,256.2559,185988.0
2024-11-14 09:30:00,260.09,261.0,256.38,258.95,109047.0,255.0204,255.9127,251.3828,253.9027,109047.0
2024-11-14 10:00:00,258.96,259.18,257.4,258.32,48877.0,253.9125,254.1282,252.3829,253.2849,48877.0
2024-11-14 10:30:00,258.32,258.48,256.59,257.12,60731.0,253.2849,253.4418,251.5887,252.1083,60731.0
2024-11-14 11:00:00,257.0,257.48,256.41,257.03,54439.0,251.9907,252.4613,251.4122,252.0201,54439.0
2024-11-14 11:30:00,257.03,257.19,255.5,255.97,42825.0,252.0201,252.177,250.5199,250.9807,42825.0
2024-11-14 12:00:00,255.97,256.35,255.55,255.73,29730.0,250.9807,251.3533,250.5689,250.7454,29730.0
2024-11-14 12:30:00,255.75,256.37,255.59,256.14,39259.0,250.765,251.373,250.6082,251.1474,39259.0
2024-11-14 13:00:00,256.13,256.94,256.1,256.22,45292.0,251.1376,251.9318,251.1082,251.2259,45292.0
2024-11-14 13:30:00,256.21,256.56,256.0,256.0,49676.0,251.2161,251.5592,251.0102,251.0102,49676.0
2024-11-14 14:00:00,256.02,256.95,256.0,256.91,30253.0,251.0298,251.9416,251.0102,251.9024,30253.0
2024-11-14 14:30:00,256.99,257.42,256.92,257.34,28083.0,251.9809,252.4025,251.9122,252.324,28083.0
2024-11-14 15:00:00,257.35,257.42,256.47,257.38,51939.0,252.3338,252.4025,251.471,252.3633,51939.0
2024-11-14 15:30:00,257.38,257.56,256.8,257.48,217120.0,252.3633,252.5398,251.7946,252.4613,217120.0
2024-11-15 09:30:00,260.08,260.92,258.74,259.6,320838.0,255.0106,255.8343,253.6968,254.54,320838.0
2024-11-15 10:00:00,259.6,259.62,257.85,258.3,113077.0,254.54,254.5596,252.8241,253.2653,113077.0
2024-11-15 10:30:00,258.23,258.27,256.95,257.11,207473.0,253.1967,253.2359,251.9416,252.0985,207473.0
2024-11-15 11:00:00,256.97,257.23,253.71,253.92,337904.0,251.9613,252.2162,248.7648,248.9707,337904.0
2024-11-15 11:30:00,253.91,255.6,253.32,255.44,60870.0,248.9609,250.618,248.3824,250.4611,60870.0
2024-11-15 12:00:00,255.38,255.57,253.5,254.01,82214.0,250.4022,250.5885,248.5589,249.059,82214.0
2024-11-15 12:30:00,254.12,255.4,253.01,255.16,95296.0,249.1668,250.4219,248.0784,250.1865,95296.0
2024-11-15 13:00:00,255.15,255.83,254.9,255.42,51292.0,250.1767,250.8435,249.9316,250.4415,51292.0
2024-11-15 13:30:00,255.42,255.45,254.77,254.92,78422.0,250.4415,250.4709,249.8041,249.9512,78422.0
2024-11-15 14:00:00,254.8,255.14,254.46,254.75,55936.0,249.8336,250.1669,249.5002,249.7845,55936.0
2024-11-15 14:30:00,254.67,255.43,254.66,255.09,64037.0,249.7061,250.4513,249.6963,250.1179,64037.0
2024-11-15 15:00:00,255.09,255.54,254.76,255.11,99827.0,250.1179,250.5591,249.7943,250.1375,99827.0
2024-11-15 15:30:00,255.16,256.0,254.94,255.74,271048.0,250.1865,251.0102,249.9708,250.7552,271048.0
2024-11-18 09:30:00,255.68,257.51,255.09,256.52,104721.0,250.6964,252.4907,250.1179,251.52,104721.0
2024-11-18 10:00:00,256.8,256.94,254.78,254.91,36134.0,251.7946,251.9318,249.8139,249.9414,36134.0
2024-11-18 10:30:00,255.09,255.37,254.3,255.28,52914.0,250.1179,250.3924,249.3433,250.3042,52914.0
2024-11-18 11:00:00,255.37,256.07,255.18,255.98,41076.0,250.3924,251.0788,250.2061,250.9906,41076.0
2024-11-18 11:30:00,255.95,256.7,255.81,255.91,35308.0,250.9611,251.6965,250.8239,250.9219,35308.0
2024-11-18 12:00:00,255.82,256.15,255.76,256.0,29315.0,250.8337,251.1572,250.7748,251.0102,29315.0
2024-11-18 12:30:00,255.97,256.51,255.94,256.44,19754.0,250.9807,251.5102,250.9513,251.4416,19754.0
2024-11-18 13:00:00,256.42,256.45,255.46,255.79,30422.0,251.422,251.4514,250.4807,250.8043,30422.0
2024-11-18 13:30:00,256.0,256.14,255.04,255.71,26678.0,251.0102,251.1474,250.0689,250.7258,26678.0
2024-11-18 14:00:00,255.63,255.71,255.25,255.49,30842.0,250.6474,250.7258,250.2748,250.5101,30842.0
2024-11-18 14:30:00,255.57,255.65,255.14,255.36,25689.0,250.5885,250.667,250.1669,250.3826,25689.0
2024-11-18 15:00:00,255.43,256.5,255.43,256.48,49021.0,250.4513,251.5004,250.4513,251.4808,49021.0
2024-11-18 15:30:00,256.46,256.6,255.75,256.54,275735.0,251.4612,251.5985,250.765,251.5396,275735.0
2024-11-19 09:30:00,254.59,257.13,252.74,253.04,59955.0,249.6276,252.1181,247.8137,248.1079,59955.0
2024-11-19 10:00:00,253.4,254.0,252.92,253.99,54787.0,248.4608,249.0491,247.9902,249.0393,54787.0
2024-11-19 10:30:00,253.87,254.81,253.78,254.59,53430.0,248.9217,249.8434,248.8334,249.6276,53430.0
2024-11-19 11:00:00,254.61,255.11,254.13,254.97,48046.0,249.6473,250.1375,249.1766,250.0002,48046.0
2024-11-19 11:30:00,255.11,255.3,254.48,255.2,31206.0,250.1375,250.3238,249.5198,250.2258,31206.0
2024-11-19 12:00:00,255.19,255.22,254.48,254.7,25728.0,250.216,250.2454,249.5198,249.7355,25728.0
2024-11-19 12:30:00,254.63,255.22,254.62,255.15,56830.0,249.6669,250.2454,249.6571,250.1767,56830.0
2024-11-19 13:00:00,255.18,255.58,254.95,255.02,51998.0,250.2061,250.5983,249.9806,250.0493,51998.0
2024-11-19 13:30:00,255.06,256.03,254.95,255.7,31125.0,250.0885,251.0396,249.9806,250.716,31125.0
2024-11-19 14:00:00,255.62,255.72,255.0,255.0,23682.0,250.6376,250.7356,250.0297,250.0297,23682.0
2024-11-19 14:30:00,255.07,255.12,254.51,254.59,52816.0,250.0983,250.1473,249.5492,249.6276,52816.0
2024-11-19 15:00:00,254.59,254.77,253.95,254.71,43929.0,249.6276,249.8041,249.0001,249.7453,43929.0
2024-11-19 15:30:00,254.73,254.76,253.86,254.48,220862.0,249.7649,249.7943,248.9119,249.5198,220862.0
2024-11-20 09:30:00,254.84,255.46,253.26,255.34,59994.0,249.8728,250.4807,248.3236,250.363,59994.0
2024-11-20 10:00:00,255.46,255.66,254.51,254.98,41748.0,250.4807,250.6768,249.5492,250.01,41748.0
2024-11-20 10:30:00,254.85,255.95,254.6,255.93,31623.0,249.8826,250.9611,249.6375,250.9415,31623.0
2024-11-20 11:00:00,255.8,255.98,254.32,254.32,38076.0,250.8141,250.9906,249.3629,249.3629,38076.0
2024-11-20 11:30:00,254.42,255.02,254.32,254.85,34197.0,249.461,250.0493,249.3629,249.8826,34197.0
2024-11-20 12:00:00,254.85,254.98,254.46,254.67,56040.0,249.8826,250.01,249.5002,249.7061,56040.0
2024-11-20 12:30:00,254.67,256.22,254.67,256.07,99277.0,249.7061,251.2259,249.7061,251.0788,99277.0
2024-11-20 13:00:00,256.05,256.16,255.64,255.97,44425.0,251.0592,251.167,250.6572,250.9807,44425.0
2024-11-20 13:30:00,255.97,256.01,255.47,255.54,13114.0,250.9807,251.02,250.4905,250.5591,13114.0
2024-11-20 14:00:00,255.51,256.02,255.27,255.89,36881.0,250.5297,251.0298,250.2944,250.9023,36881.0
2024-11-20 14:30:00,255.89,256.49,255.85,256.34,33128.0,250.9023,251.4906,250.8631,251.3435,33128.0
2024-11-20 15:00:00,256.28,256.66,256.07,256.58,31209.0,251.2847,251.6573,251.0788,251.5789,31209.0
2024-11-20 15:30:00,256.57,257.62,256.53,256.99,137312.0,251.5691,252.5986,251.5298,251.9809,137312.0
2024-11-21 09:30:00,259.4,259.9,257.2,258.23,61420.0,254.3439,254.8341,252.1868,253.1967,61420.0
2024-11-21 10:00:00,258.3,259.32,258.16,259.17,38035.0,253.2653,254.2655,253.1281,254.1184,38035.0
2024-11-21 10:30:00,258.96,260.77,258.73,260.72,41555.0,253.9125,255.6872,253.687,255.6382,41555.0
2024-11-21 11:00:00,260.77,260.81,260.12,260.66,27950.0,255.6872,255.7264,255.0499,255.5793,27950.0
2024-11-21 11:30:00,260.67,261.51,260.53,261.46,37089.0,255.5891,256.4128,255.4519,256.3637,37089.0
2024-11-21 12:00:00,261.45,262.27,260.86,262.09,77818.0,256.3539,257.158,255.7754,256.9815,77818.0
2024-11-21 12:30:00,262.08,262.47,261.59,262.27,22762.0,256.9717,257.3541,256.4912,257.158,22762.0
2024-11-21 13:00:00,262.21,262.93,262.14,262.65,30587.0,257.0991,257.8051,257.0305,257.5305,30587.0
2024-11-21 13:30:00,262.55,262.74,261.89,262.03,57269.0,257.4325,257.6188,256.7854,256.9226,57269.0
2024-11-21 14:00:00,262.04,263.09,261.89,263.07,64255.0,256.9324,257.962,256.7854,257.9424,64255.0
2024-11-21 14:30:00,263.09,263.15,262.54,263.03,302071.0,257.962,258.0208,257.4227,257.9031,302071.0
2024-11-21 15:00:00,263.06,263.37,262.88,263.0,54666.0,257.9326,258.2365,257.7561,257.8737,54666.0
2024-11-21 15:30:00,263.0,263.51,262.13,263.44,308804.0,257.8737,258.3738,257.0207,258.3051,308804.0
2024-11-22 09:30:00,264.22,265.81,263.23,265.2,60683.0,259.0699,260.629,258.0992,260.0308,60683.0
2024-11-22 10:00:00,265.13,265.3,263.94,264.25,40449.0,259.9622,260.1289,258.7954,259.0994,40449.0
2024-11-22 10:30:00,264.21,265.1,263.89,264.97,68754.0,259.0601,259.9328,258.7464,259.8053,68754.0
2024-11-22 11:00:00,264.75,265.41,264.21,265.2,34290.0,259.5896,260.2367,259.0601,260.0308,34290.0
2024-11-22 11:30:00,265.25,265.25,264.71,264.92,28971.0,260.0799,260.0799,259.5504,259.7563,28971.0
2024-11-22 12:00:00,264.92,265.79,264.81,265.37,131877.0,259.7563,260.6093,259.6484,260.1975,131877.0
2024-11-22 12:30:00,265.34,265.57,265.05,265.46,39683.0,260.1681,260.3936,259.8838,260.2858,39683.0
2024-11-22 13:00:00,265.44,265.55,265.03,265.32,48175.0,260.2662,260.374,259.8642,260.1485,48175.0
2024-11-22 13:30:00,265.36,265.48,264.99,265.33,69932.0,260.1877,260.3054,259.8249,260.1583,69932.0
2024-11-22 14:00:00,265.33,265.75,264.98,265.59,60568.0,260.1583,260.5701,259.8151,260.4132,60568.0
2024-11-22 14:30:00,265.61,265.75,265.27,265.28,44434.0,260.4328,260.5701,260.0995,260.1093,44434.0
2024-11-22 15:00:00,265.26,265.49,264.89,265.31,100872.0,260.0897,260.3152,259.7269,260.1387,100872.0
2024-11-22 15:30:00,265.39,266.18,265.0,266.07,338814.0,260.2171,260.9917,259.8347,260.8839,338814.0
2024-11-25 09:30:00,265.27,266.9,263.17,264.5,142761.0,260.0995,261.6977,258.0404,259.3445,142761.0
2024-11-25 10:00:00,264.46,265.66,264.15,265.22,87574.0,259.3053,260.4819,259.0013,260.0505,87574.0
2024-11-25 10:30:00,265.24,265.42,263.12,263.13,53362.0,260.0701,260.2466,257.9914,258.0012,53362.0
2024-11-25 11:00:00,263.17,263.17,261.76,261.88,66535.0,258.0404,258.0404,256.6579,256.7756,66535.0
2024-11-25 11:30:00,261.91,262.88,261.78,262.56,46857.0,256.805,257.7561,256.6775,257.4423,46857.0
2024-11-25 12:00:00,262.5,263.05,262.45,262.52,48723.0,257.3835,257.9227,257.3344,257.4031,48723.0
2024-11-25 12:30:00,262.63,262.64,261.72,262.32,74930.0,257.5109,257.5207,256.6187,257.207,74930.0
2024-11-25 13:00:00,262.35,263.03,262.34,262.69,31396.0,257.2364,257.9031,257.2266,257.5698,31396.0
2024-11-25 13:30:00,262.69,262.81,262.36,262.8,49344.0,257.5698,257.6874,257.2462,257.6776,49344.0
2024-11-25 14:00:00,262.78,263.42,262.55,262.69,47575.0,257.658,258.2855,257.4325,257.5698,47575.0
2024-11-25 14:30:00,262.67,263.15,262.56,262.92,64469.0,257.5502,258.0208,257.4423,257.7953,64469.0
2024-11-25 15:00:00,262.92,263.77,262.66,263.48,67138.0,257.7953,258.6287,257.5403,258.3444,67138.0
2024-11-25 15:30:00,263.48,266.37,263.21,265.89,834850.0,258.3444,261.178,258.0796,260.7074,834850.0
2024-11-26 09:30:00,265.19,265.97,263.63,265.65,115296.0,260.021,260.7858,258.4914,260.4721,115296.0
2024-11-26 10:00:00,265.71,266.33,264.43,265.5,71187.0,260.5309,261.1388,259.2758,260.325,71187.0
2024-11-26 10:30:00,265.55,266.31,264.99,266.21,69569.0,260.374,261.1192,259.8249,261.0212,69569.0
2024-11-26 11:00:00,266.25,266.56,265.59,266.21,104904.0,261.0604,261.3643,260.4132,261.0212,104904.0
2024-11-26 11:30:00,266.25,266.79,265.97,266.44,92153.0,261.0604,261.5898,260.7858,261.2467,92153.0
2024-11-26 12:00:00,266.51,267.79,265.98,267.74,63253.0,261.3153,262.5704,260.7956,262.5213,63253.0
2024-11-26 12:30:00,267.77,267.97,267.12,267.33,27393.0,262.5507,262.7468,261.9134,262.1193,27393.0
2024-11-26 13:00:00,267.4,267.69,267.0,267.4,33363.0,262.188,262.4723,261.7958,262.188,33363.0
2024-11-26 13:30:00,267.42,267.5,267.0,267.49,26246.0,262.2076,262.286,261.7958,262.2762,26246.0
2024-11-26 14:00:00,267.5,267.68,267.04,267.6,28089.0,262.286,262.4625,261.835,262.3841,28089.0
2024-11-26 14:30:00,267.55,267.79,267.36,267.7,43755.0,262.335,262.5704,262.1487,262.4821,43755.0
2024-11-26 15:00:00,267.67,267.91,267.38,267.46,49724.0,262.4527,262.688,262.1683,262.2468,49724.0
2024-11-26 15:30:00,267.46,268.16,267.46,268.02,196244.0,262.2468,262.9331,262.2468,262.7959,196244.0
2024-11-27 09:30:00,268.02,270.23,267.3,269.97,137147.0,262.7959,264.9628,262.0899,264.7079,137147.0
2024-11-27 10:00:00,270.06,270.62,269.28,269.56,63556.0,264.7961,265.3452,264.0313,264.3059,63556.0
2024-11-27 10:30:00,269.55,270.25,269.15,269.28,74096.0,264.2961,264.9824,263.9038,264.0313,74096.0
2024-11-27 11:00:00,269.43,269.67,268.34,268.61,54883.0,264.1784,264.4137,263.1096,263.3744,54883.0
2024-11-27 11:30:00,268.7,269.08,268.0,268.39,124994.0,263.4626,263.8352,262.7763,263.1587,124994.0
2024-11-27 12:00:00,268.36,268.6,267.53,268.41,46350.0,263.1292,263.3646,262.3154,263.1783,46350.0
2024-11-27 12:30:00,268.39,269.02,268.23,268.67,59587.0,263.1587,263.7764,263.0018,263.4332,59587.0
2024-11-27 13:00:00,268.69,269.42,268.6,269.24,37980.0,263.4528,264.1686,263.3646,263.9921,37980.0
2024-11-27 13:30:00,269.24,269.25,268.52,268.85,39603.0,263.9921,264.0019,263.2861,263.6097,39603.0
2024-11-27 14:00:00,268.85,268.92,267.79,268.02,56737.0,263.6097,263.6783,262.5704,262.7959,56737.0
2024-11-27 14:30:00,267.95,268.16,267.68,267.73,44183.0,262.7272,262.9331,262.4625,262.5115,44183.0
2024-11-27 15:00:00,267.79,268.16,267.74,268.11,53136.0,262.5704,262.9331,262.5213,262.8841,53136.0
2024-11-27 15:30:00,268.13,268.16,266.59,266.85,304044.0,262.9037,262.9331,261.3937,261.6487,304044.0
2024-11-29 09:30:00,268.09,269.49,267.27,268.11,94084.0,262.8645,264.2372,262.0605,262.8841,94084.0
2024-11-29 10:00:00,268.05,268.83,267.77,268.54,43848.0,262.8253,263.5901,262.5507,263.3057,43848.0
2024-11-29 10:30:00,268.46,269.19,268.23,268.9,44879.0,263.2273,263.9431,263.0018,263.6587,44879.0
2024-11-29 11:00:00,268.82,269.24,268.53,269.03,42829.0,263.5803,263.9921,263.2959,263.7862,42829.0
2024-11-29 11:30:00,268.94,269.87,268.94,269.76,37496.0,263.6979,264.6098,263.6979,264.502,37496.0
2024-11-29 12:00:00,269.85,270.04,269.41,269.65,56598.0,264.5902,264.7765,264.1588,264.3941,56598.0
2024-11-29 12:30:00,269.6,270.17,268.59,268.96,170606.0,264.3451,264.904,263.3548,263.7176,170606.0
2024-12-02 09:30:00,268.3,270.17,265.02,265.41,231640.0,263.0704,264.904,259.8543,260.2367,231640.0
2024-12-02 10:00:00,265.41,265.62,264.25,264.46,319479.0,260.2367,260.4427,259.0994,259.3053,319479.0
2024-12-02 10:30:00,264.3,264.64,263.79,264.28,86626.0,259.1484,259.4818,258.6483,259.1288,86626.0
2024-12-02 11:00:00,264.16,265.32,263.9,265.2,84632.0,259.0111,260.1485,258.7562,260.0308,84632.0
2024-12-02 11:30:00,265.21,265.21,264.4,264.83,86718.0,260.0406,260.0406,259.2464,259.6681,86718.0
2024-12-02 12:00:00,264.97,265.15,264.43,264.9,123445.0,259.8053,259.9818,259.2758,259.7367,123445.0
2024-12-02 12:30:00,264.9,265.23,264.65,264.65,56198.0,259.7367,260.0603,259.4916,259.4916,56198.0
2024-12-02 13:00:00,264.69,265.09,264.47,265.07,39684.0,259.5308,259.923,259.3151,259.9034,39684.0
2024-12-02 13:30:00,265.06,265.45,265.03,265.17,32818.0,259.8936,260.276,259.8642,260.0014,32818.0
2024-12-02 14:00:00,265.21,265.21,264.8,265.08,43855.0,260.0406,260.0406,259.6386,259.9132,43855.0
2024-12-02 14:30:00,265.05,265.12,264.76,264.99,35373.0,259.8838,259.9524,259.5994,259.8249,35373.0
2024-12-02 15:00:00,264.92,265.13,264.54,264.74,45070.0,259.7563,259.9622,259.3837,259.5798,45070.0
2024-12-02 15:30:00,264.68,264.73,263.78,263.98,302696.0,259.521,259.57,258.6385,258.8346,302696.0
2024-12-03 09:30:00,265.2,266.32,262.85,264.54,228174.0,260.0308,261.129,257.7266,259.3837,228174.0
2024-12-03 10:00:00,264.42,264.42,263.34,263.78,68305.0,259.266,259.266,258.2071,258.6385,68305.0
2024-12-03 10:30:00,263.79,264.45,263.5,263.84,82204.0,258.6483,259.2955,258.364,258.6973,82204.0
2024-12-03 11:00:00,263.85,263.95,263.12,263.8,183098.0,258.7072,258.8052,257.9914,258.6581,183098.0
2024-12-03 11:30:00,263.79,264.16,262.13,262.13,423921.0,258.6483,259.0111,257.0207,257.0207,423921.0
2024-12-03 12:00:00,262.27,263.0,262.09,262.66,45648.0,257.158,257.8737,256.9815,257.5403,45648.0
2024-12-03 12:30:00,262.73,263.03,262.42,262.61,59426.0,257.609,257.9031,257.305,257.4913,59426.0
2024-12-03 13:00:00,262.68,262.94,262.4,262.9,30035.0,257.56,257.8149,257.2854,257.7757,30035.0
2024-12-03 13:30:00,262.9,263.06,262.69,262.88,71476.0,257.7757,257.9326,257.5698,257.7561,71476.0
2024-12-03 14:00:00,262.86,263.61,262.64,263.57,73865.0,257.7365,258.4718,257.5207,258.4326,73865.0
2024-12-03 14:30:00,263.65,264.3,263.29,264.27,67332.0,258.5111,259.1484,258.1581,259.119,67332.0
2024-12-03 15:00:00,264.19,264.84,264.1,264.1,121817.0,259.0405,259.6779,258.9523,258.9523,121817.0
2024-12-03 15:30:00,263.91,264.13,262.51,262.6,225055.0,258.766,258.9817,257.3933,257.4815,225055.0
2024-12-04 09:30:00,262.0,262.93,260.43,261.19,81200.0,256.8932,257.8051,255.3538,256.099,81200.0
2024-12-04 10:00:00,261.1,261.1,259.51,259.69,72437.0,256.0108,256.0108,254.4517,254.6282,72437.0
2024-12-04 10:30:00,259.67,260.44,259.49,260.11,80190.0,254.6086,255.3636,254.4321,255.0401,80190.0
2024-12-04 11:00:00,260.1,260.5,259.79,260.18,57352.0,255.0302,255.4225,254.7263,255.1087,57352.0
2024-12-04 11:30:00,260.35,260.87,259.79,259.8,68474.0,255.2754,255.7852,254.7263,254.7361,68474.0
2024-12-04 12:00:00,259.96,260.95,259.85,260.95,43077.0,254.893,255.8637,254.7851,255.8637,43077.0
2024-12-04 12:30:00,260.77,261.08,260.54,260.66,24541.0,255.6872,255.9911,255.4617,255.5793,24541.0
2024-12-04 13:00:00,260.69,260.69,260.07,260.26,29542.0,255.6087,255.6087,255.0008,255.1871,29542.0
2024-12-04 13:30:00,260.27,260.29,259.68,260.17,30551.0,255.1969,255.2165,254.6184,255.0989,30551.0
2024-12-04 14:00:00,260.08,260.14,259.76,260.02,36974.0,255.0106,255.0695,254.6969,254.9518,36974.0
2024-12-04 14:30:00,260.03,260.69,260.02,260.63,37052.0,254.9616,255.6087,254.9518,255.5499,37052.0
2024-12-04 15:00:00,260.6,261.02,260.54,260.85,46188.0,255.5205,255.9323,255.4617,255.7656,46188.0
2024-12-04 15:30:00,260.76,261.0,260.02,260.5,190841.0,255.6774,255.9127,254.9518,255.4225,190841.0
2024-12-05 09:30:00,260.87,263.31,260.44,263.12,131078.0,255.7852,258.1777,255.3636,257.9914,131078.0
2024-12-05 10:00:00,263.0,264.0,262.77,262.8,94353.0,257.8737,258.8542,257.6482,257.6776,94353.0
2024-12-05 10:30:00,262.78,264.4,262.59,263.93,97351.0,257.658,259.2464,257.4717,258.7856,97351.0
2024-12-05 11:00:00,263.89,264.04,262.86,263.53,43263.0,258.7464,258.8935,257.7365,258.3934,43263.0
2024-12-05 11:30:00,263.58,264.19,263.32,264.19,37645.0,258.4424,259.0405,258.1875,259.0405,37645.0
2024-12-05 12:00:00,264.13,264.13,262.98,263.05,31320.0,258.9817,258.9817,257.8541,257.9227,31320.0
2024-12-05 12:30:00,263.05,263.15,262.64,262.82,66298.0,257.9227,258.0208,257.5207,257.6972,66298.0
2024-12-05 13:00:00,262.81,263.04,262.52,262.81,46953.0,257.6874,257.9129,257.4031,257.6874,46953.0
2024-12-05 13:30:00,262.76,263.17,262.64,263.09,62413.0,257.6384,258.0404,257.5207,257.962,62413.0
2024-12-05 14:00:00,263.14,263.14,262.54,262.54,46467.0,258.011,258.011,257.4227,257.4227,46467.0
2024-12-05 14:30:00,262.54,262.86,261.65,262.29,378168.0,257.4227,257.7365,256.55,257.1776,378168.0
2024-12-05 15:00:00,262.22,262.31,261.51,261.6,77616.0,257.1089,257.1972,256.4128,256.501,77616.0
2024-12-05 15:30:00,261.62,262.28,261.18,261.3,457616.0,256.5206,257.1678,256.0892,256.2069,457616.0
2024-12-06 09:30:00,261.04,262.41,256.64,256.94,153263.0,255.9519,257.2952,251.6377,251.9318,153263.0
2024-12-06 10:00:00,257.0,257.17,255.61,256.44,132862.0,251.9907,252.1574,250.6278,251.4416,132862.0
2024-12-06 10:30:00,256.53,256.77,254.62,255.85,117591.0,251.5298,251.7652,249.6571,250.8631,117591.0
2024-12-06 11:00:00,255.85,256.02,253.4,253.4,60724.0,250.8631,251.0298,248.4608,248.4608,60724.0
2024-12-06 11:30:00,253.42,254.13,253.42,253.6,66410.0,248.4805,249.1766,248.4805,248.6569,66410.0
2024-12-06 12:00:00,253.58,253.87,253.0,253.65,103370.0,248.6373,248.9217,248.0686,248.706,103370.0
2024-12-06 12:30:00,253.61,253.88,252.92,253.04,82133.0,248.6667,248.9315,247.9902,248.1079,82133.0
2024-12-06 13:00:00,253.12,255.65,252.86,254.23,93440.0,248.1863,250.667,247.9314,249.2747,93440.0
2024-12-06 13:30:00,254.19,255.33,253.91,255.32,40594.0,249.2354,250.3532,248.9609,250.3434,40594.0
2024-12-06 14:00:00,255.36,255.54,254.29,254.44,50431.0,250.3826,250.5591,249.3335,249.4806,50431.0
2024-12-06 14:30:00,254.39,254.39,253.57,253.68,112067.0,249.4315,249.4315,248.6275,248.7354,112067.0
2024-12-06 15:00:00,253.68,253.68,253.09,253.36,93432.0,248.7354,248.7354,248.1569,248.4216,93432.0
2024-12-06 15:30:00,253.37,255.5,253.34,254.54,353356.0,248.4314,250.5199,248.402,249.5786,353356.0
2024-12-09 09:30:00,252.02,253.98,248.93,252.46,137056.0,247.1077,249.0295,244.078,247.5392,137056.0
2024-12-09 10:00:00,252.36,252.65,249.68,250.41,79927.0,247.4411,247.7255,244.8133,245.5291,79927.0
2024-12-09 10:30:00,250.48,250.52,247.86,248.67,96437.0,245.5978,245.637,243.0288,243.823,96437.0
2024-12-09 11:00:00,248.68,249.47,248.6,249.21,58864.0,243.8328,244.6074,243.7544,244.3525,58864.0
2024-12-09 11:30:00,249.15,249.46,247.74,247.87,112530.0,244.2937,244.5976,242.9112,243.0386,112530.0
2024-12-09 12:00:00,247.93,248.03,247.06,247.34,75726.0,243.0975,243.1955,242.2444,242.519,75726.0
2024-12-09 12:30:00,247.32,247.47,246.02,246.39,92014.0,242.4993,242.6464,241.2247,241.5875,92014.0
2024-12-09 13:00:00,246.35,247.38,246.0,246.46,79379.0,241.5483,242.5582,241.2051,241.6561,79379.0
2024-12-09 13:30:00,246.45,247.28,246.4,247.02,56177.0,241.6463,242.4601,241.5973,242.2052,56177.0
2024-12-09 14:00:00,247.0,247.86,246.87,247.84,133820.0,242.1856,243.0288,242.0581,243.0092,133820.0
2024-12-09 14:30:00,247.84,248.06,247.47,247.59,86917.0,243.0092,243.2249,242.6464,242.7641,86917.0
2024-12-09 15:00:00,247.62,248.51,247.25,248.36,173992.0,242.7935,243.6662,242.4307,243.5191,173992.0
2024-12-09 15:30:00,248.36,248.84,247.69,247.98,419378.0,243.5191,243.9897,242.8621,243.1465,419378.0
2024-12-10 09:30:00,248.59,248.85,245.0,248.07,162158.0,243.7446,243.9995,240.2246,243.2347,162158.0
2024-12-10 10:00:00,248.2,248.47,246.02,246.44,77040.0,243.3622,243.6269,241.2247,241.6365,77040.0
2024-12-10 10:30:00,246.45,248.3,246.31,247.91,71803.0,241.6463,243.4602,241.509,243.0778,71803.0
2024-12-10 11:00:00,247.9,249.37,247.9,248.35,121128.0,243.068,244.5094,243.068,243.5093,121128.0
2024-12-10 11:30:00,248.35,248.63,247.44,247.57,82579.0,243.5093,243.7838,242.617,242.7445,82579.0
2024-12-10 12:00:00,247.5,248.52,247.24,248.15,55521.0,242.6758,243.676,242.4209,243.3132,55521.0
2024-12-10 12:30:00,248.14,248.27,247.62,247.76,40555.0,243.3034,243.4308,242.7935,242.9308,40555.0
2024-12-10 13:00:00,247.76,247.95,247.26,247.34,48079.0,242.9308,243.1171,242.4405,242.519,48079.0
2024-12-10 13:30:00,247.39,247.94,247.04,247.73,45249.0,242.568,243.1073,242.2248,242.9014,45249.0
2024-12-10 14:00:00,247.73,247.97,247.38,247.89,51802.0,242.9014,243.1367,242.5582,243.0582,51802.0
2024-12-10 14:30:00,247.81,248.21,247.6,247.83,57833.0,242.9798,243.372,242.7739,242.9994,57833.0
2024-12-10 15:00:00,247.73,247.91,247.37,247.6,65958.0,242.9014,243.0778,242.5484,242.7739,65958.0
2024-12-10 15:30:00,247.6,247.88,246.53,247.32,261900.0,242.7739,243.0484,241.7247,242.4993,261900.0
2024-12-11 09:30:00,247.08,248.12,246.0,246.31,143383.0,242.264,243.2838,241.2051,241.509,143383.0
2024-12-11 10:00:00,246.31,246.49,245.68,246.38,59991.0,241.509,241.6855,240.8913,241.5777,59991.0
2024-12-11 10:30:00,246.24,246.26,245.23,245.25,82410.0,241.4404,241.46,240.4501,240.4697,82410.0
2024-12-11 11:00:00,245.37,245.37,244.44,244.76,69135.0,240.5874,240.5874,239.6755,239.9892,69135.0
2024-12-11 11:30:00,244.85,245.12,243.84,244.26,70071.0,240.0775,240.3422,239.0872,239.499,70071.0
2024-12-11 12:00:00,244.2,244.27,243.79,243.79,31160.0,239.4402,239.5088,239.0382,239.0382,31160.0
2024-12-11 12:30:00,243.75,243.79,242.83,243.26,49792.0,238.9989,239.0382,238.0969,238.5185,49792.0
2024-12-11 13:00:00,243.24,243.67,242.85,243.2,41327.0,238.4989,238.9205,238.1165,238.4597,41327.0
2024-12-11 13:30:00,243.08,243.16,242.49,242.81,48789.0,238.342,238.4204,237.7635,238.0773,48789.0
2024-12-11 14:00:00,242.73,243.36,242.47,243.31,73281.0,237.9988,238.6165,237.7439,238.5675,73281.0
2024-12-11 14:30:00,243.37,243.81,243.31,243.57,71164.0,238.6263,239.0578,238.5675,238.8224,71164.0
2024-12-11 15:00:00,243.53,243.6,242.8,242.99,86527.0,238.7832,238.8519,238.0675,238.2537,86527.0
2024-12-11 15:30:00,243.0,244.08,242.84,243.71,310456.0,238.2636,239.3225,238.1067,238.9597,310456.0
2024-12-12 09:30:00,245.32,246.99,243.79,244.85,140602.0,240.5383,242.1758,239.0382,240.0775,140602.0
2024-12-12 10:00:00,245.0,245.34,244.13,244.18,90815.0,240.2246,240.5579,239.3715,239.4206,90815.0
2024-12-12 10:30:00,244.0,244.37,243.26,243.48,82599.0,239.2441,239.6068,238.5185,238.7342,82599.0
2024-12-12 11:00:00,243.49,244.19,243.25,243.84,108465.0,238.744,239.4304,238.5087,239.0872,108465.0
2024-12-12 11:30:00,243.82,244.13,243.55,243.83,88184.0,239.0676,239.3715,238.8028,239.0774,88184.0
2024-12-12 12:00:00,243.82,243.83,243.13,243.63,57744.0,239.0676,239.0774,238.391,238.8813,57744.0
2024-12-12 12:30:00,243.63,243.89,243.28,243.42,59789.0,238.8813,239.1362,238.5381,238.6754,59789.0
2024-12-12 13:00:00,243.5,243.5,243.1,243.1,47088.0,238.7538,238.7538,238.3616,238.3616,47088.0
2024-12-12 13:30:00,243.12,243.41,242.72,243.07,68339.0,238.3812,238.6656,237.989,238.3322,68339.0
2024-12-12 14:00:00,243.08,243.29,242.56,242.56,89231.0,238.342,238.5479,237.8321,237.8321,89231.0
2024-12-12 14:30:00,242.65,243.08,241.8,241.96,108128.0,237.9204,238.342,237.0869,237.2438,108128.0
2024-12-12 15:00:00,241.87,242.4,241.33,242.29,283715.0,237.1556,237.6752,236.6261,237.5674,283715.0
2024-12-12 15:30:00,242.26,243.02,241.84,242.78,441205.0,237.538,238.2832,237.1262,238.0478,441205.0
2024-12-13 09:30:00,249.0,252.9,248.04,251.89,457651.0,244.1466,247.9706,243.2053,246.9803,457651.0
2024-12-13 10:00:00,251.84,253.17,251.19,252.99,137357.0,246.9312,248.2353,246.2939,248.0588,137357.0
2024-12-13 10:30:00,253.04,254.39,252.08,254.34,158615.0,248.1079,249.4315,247.1666,249.3825,158615.0
2024-12-13 11:00:00,254.33,254.55,252.82,253.07,91495.0,249.3727,249.5884,247.8921,248.1373,91495.0
2024-12-13 11:30:00,253.01,253.18,252.36,252.94,61835.0,248.0784,248.2451,247.4411,248.0098,61835.0
2024-12-13 12:00:00,252.89,253.58,252.87,253.26,49666.0,247.9608,248.6373,247.9412,248.3236,49666.0
2024-12-13 12:30:00,253.18,253.23,252.0,252.63,53553.0,248.2451,248.2942,247.0881,247.7058,53553.0
2024-12-13 13:00:00,252.7,252.91,252.09,252.83,36483.0,247.7745,247.9804,247.1764,247.902,36483.0
2024-12-13 13:30:00,252.76,253.83,252.74,253.62,42140.0,247.8333,248.8825,247.8137,248.6766,42140.0
2024-12-13 14:00:00,253.64,253.96,253.36,253.48,85182.0,248.6962,249.0099,248.4216,248.5393,85182.0
2024-12-13 14:30:00,253.47,254.68,253.46,254.15,93495.0,248.5295,249.7159,248.5197,249.1962,93495.0
2024-12-13 15:00:00,254.13,254.21,252.74,252.82,91501.0,249.1766,249.2551,247.8137,247.8921,91501.0
2024-12-13 15:30:00,252.7,253.59,251.8,251.84,287235.0,247.7745,248.6471,246.892,246.9312,287235.0
2024-12-16 09:30:00,253.7,254.13,251.83,252.36,118075.0,248.755,249.1766,246.9214,247.4411,118075.0
2024-12-16 10:00:00,252.41,252.64,251.18,251.5,55623.0,247.4901,247.7157,246.2841,246.5979,55623.0
2024-12-16 10:30:00,251.32,251.54,250.74,250.8,43577.0,246.4214,246.6371,245.8527,245.9115,43577.0
2024-12-16 11:00:00,250.95,251.07,250.49,250.58,39987.0,246.0586,246.1763,245.6076,245.6958,39987.0
2024-12-16 11:30:00,250.51,251.77,250.48,250.72,43719.0,245.6272,246.8626,245.5978,245.8331,43719.0
2024-12-16 12:00:00,250.81,251.14,250.47,250.84,53641.0,245.9213,246.2449,245.588,245.9507,53641.0
2024-12-16 12:30:00,250.86,251.34,250.74,250.97,39877.0,245.9703,246.441,245.8527,246.0782,39877.0
2024-12-16 13:00:00,250.94,251.2,250.64,251.01,43206.0,246.0488,246.3037,245.7546,246.1174,43206.0
2024-12-16 13:30:00,251.01,251.39,250.48,250.48,40355.0,246.1174,246.49,245.5978,245.5978,40355.0
2024-12-16 14:00:00,250.49,251.11,250.47,251.03,59560.0,245.6076,246.2155,245.588,246.137,59560.0
2024-12-16 14:30:00,251.05,251.11,250.66,250.86,56460.0,246.1566,246.2155,245.7742,245.9703,56460.0
2024-12-16 15:00:00,250.75,250.84,249.75,250.23,73842.0,245.8625,245.9507,244.882,245.3526,73842.0
2024-12-16 15:30:00,250.25,250.49,249.83,250.27,276523.0,245.3722,245.6076,244.9604,245.3918,276523.0
2024-12-17 09:30:00,247.94,249.01,245.39,248.18,104609.0,243.1073,244.1564,240.607,243.3426,104609.0
2024-12-17 10:00:00,248.05,248.37,246.77,247.87,81830.0,243.2151,243.5289,241.9601,243.0386,81830.0
2024-12-17 10:30:00,247.84,248.22,247.29,247.92,41329.0,243.0092,243.3818,242.4699,243.0877,41329.0
2024-12-17 11:00:00,247.89,248.58,247.65,247.71,46404.0,243.0582,243.7348,242.8229,242.8817,46404.0
2024-12-17 11:30:00,247.69,248.1,247.35,248.09,65873.0,242.8621,243.2641,242.5288,243.2543,65873.0
2024-12-17 12:00:00,248.15,248.46,247.71,247.71,44504.0,243.3132,243.6171,242.8817,242.8817,44504.0
2024-12-17 12:30:00,247.71,248.46,247.7,248.15,37302.0,242.8817,243.6171,242.8719,243.3132,37302.0
2024-12-17 13:00:00,248.3,248.44,247.45,247.56,43875.0,243.4602,243.5975,242.6268,242.7347,43875.0
2024-12-17 13:30:00,247.44,247.75,247.32,247.51,46183.0,242.617,242.921,242.4993,242.6856,46183.0
2024-12-17 14:00:00,247.43,247.73,246.96,247.17,42813.0,242.6072,242.9014,242.1464,242.3523,42813.0
2024-12-17 14:30:00,247.17,247.28,246.37,246.96,64320.0,242.3523,242.4601,241.5679,242.1464,64320.0
2024-12-17 15:00:00,247.01,247.6,246.93,247.32,80926.0,242.1954,242.7739,242.117,242.4993,80926.0
2024-12-17 15:30:00,247.32,247.97,247.23,247.53,259973.0,242.4993,243.1367,242.4111,242.7053,259973.0
2024-12-18 09:30:00,247.65,248.0,244.44,244.77,127339.0,242.8229,243.1661,239.6755,239.9991,127339.0
2024-12-18 10:00:00,244.92,245.06,243.99,244.25,105598.0,240.1461,240.2834,239.2343,239.4892,105598.0
2024-12-18 10:30:00,244.28,245.59,244.25,245.34,78940.0,239.5186,240.8031,239.4892,240.5579,78940.0
2024-12-18 11:00:00,245.55,245.98,244.53,244.6,47057.0,240.7638,241.1855,239.7637,239.8324,47057.0
2024-12-18 11:30:00,244.64,245.14,243.63,244.42,69841.0,239.8716,240.3618,238.8813,239.6559,69841.0
2024-12-18 12:00:00,244.42,244.58,243.79,244.05,41502.0,239.6559,239.8128,239.0382,239.2931,41502.0
2024-12-18 12:30:00,244.05,244.11,243.66,244.05,39609.0,239.2931,239.3519,238.9107,239.2931,39609.0
2024-12-18 13:00:00,244.04,244.06,243.53,243.73,19987.0,239.2833,239.3029,238.7832,238.9793,19987.0
2024-12-18 13:30:00,243.78,244.9,243.76,244.45,29513.0,239.0283,240.1265,239.0087,239.6853,29513.0
2024-12-18 14:00:00,244.3,244.35,242.93,243.65,75699.0,239.5382,239.5872,238.1949,238.9009,75699.0
2024-12-18 14:30:00,243.53,243.62,242.57,242.64,74691.0,238.7832,238.8715,237.8419,237.9106,74691.0
2024-12-18 15:00:00,242.62,243.76,242.55,243.4,51545.0,237.891,239.0087,237.8223,238.6558,51545.0
2024-12-18 15:30:00,243.35,243.41,240.02,240.27,254796.0,238.6067,238.6656,235.3416,235.5868,254796.0
2024-12-19 09:30:00,241.04,243.53,240.5,240.87,120322.0,236.3418,238.7832,235.8123,236.1751,120322.0
2024-12-19 10:00:00,241.01,241.12,239.77,240.64,107167.0,236.3123,236.4202,235.0965,235.9496,107167.0
2024-12-19 10:30:00,240.69,240.94,239.77,240.27,73727.0,235.9986,236.2437,235.0965,235.5868,73727.0
2024-12-19 11:00:00,240.25,240.71,239.4,240.47,69877.0,235.5672,236.0182,234.7337,235.7829,69877.0
2024-12-19 11:30:00,240.56,240.74,239.98,240.01,78719.0,235.8711,236.0476,235.3024,235.3318,78719.0
2024-12-19 12:00:00,240.01,241.06,240.0,240.19,39661.0,235.3318,236.3614,235.322,235.5083,39661.0
2024-12-19 12:30:00,240.3,240.56,240.03,240.21,55536.0,235.6162,235.8711,235.3514,235.5279,55536.0
2024-12-19 13:00:00,240.13,241.2,239.7,241.19,68764.0,235.4495,236.4986,235.0279,236.4888,68764.0
2024-12-19 13:30:00,241.27,241.58,240.92,241.58,74913.0,236.5673,236.8712,236.2241,236.8712,74913.0
2024-12-19 14:00:00,241.51,241.95,241.0,241.3,72241.0,236.8026,237.234,236.3025,236.5967,72241.0
2024-12-19 14:30:00,241.33,241.44,240.61,240.68,87614.0,236.6261,236.734,235.9201,235.9888,87614.0
2024-12-19 15:00:00,240.67,240.72,240.16,240.59,88662.0,235.979,236.028,235.4789,235.9005,88662.0
2024-12-19 15:30:00,240.64,240.94,239.37,239.67,283998.0,235.9496,236.2437,234.7043,234.9985,283998.0
2024-12-20 09:30:00,237.97,240.66,236.9,239.79,408743.0,233.3316,235.9692,232.2825,235.1161,408743.0
2024-12-20 10:00:00,240.06,240.53,239.06,240.26,47515.0,235.3809,235.8417,234.4003,235.577,47515.0
2024-12-20 10:30:00,240.26,241.19,240.26,240.69,66666.0,235.577,236.4888,235.577,235.9986,66666.0
2024-12-20 11:00:00,240.63,242.81,240.63,242.54,36237.0,235.9397,238.0773,235.9397,237.8125,36237.0
2024-12-20 11:30:00,242.54,243.27,242.26,242.93,35850.0,237.8125,238.5283,237.538,238.1949,35850.0
2024-12-20 12:00:00,242.88,243.36,242.4,243.1,55744.0,238.1459,238.6165,237.6752,238.3616,55744.0
2024-12-20 12:30:00,243.11,243.24,242.43,243.0,42784.0,238.3714,238.4989,237.7047,238.2636,42784.0
2024-12-20 13:00:00,242.82,242.95,241.95,242.07,22127.0,238.0871,238.2145,237.234,237.3517,22127.0
2024-12-20 13:30:00,241.95,242.52,241.85,241.96,16153.0,237.234,237.7929,237.136,237.2438,16153.0
2024-12-20 14:00:00,241.87,242.75,241.85,242.61,28855.0,237.1556,238.0184,237.136,237.8812,28855.0
2024-12-20 14:30:00,242.49,242.74,241.77,242.23,43393.0,237.7635,238.0086,237.0575,237.5086,43393.0
2024-12-20 15:00:00,242.19,242.84,242.18,242.59,38681.0,237.4693,238.1067,237.4595,237.8615,38681.0
2024-12-20 15:30:00,242.64,243.15,240.05,240.19,338989.0,237.9106,238.4106,235.3711,235.5083,338989.0
2024-12-23 09:30:00,239.69,241.22,238.47,239.84,110377.0,235.0181,236.5182,233.8218,235.1651,110377.0
2024-12-23 10:00:00,239.88,241.52,239.54,241.09,62520.0,235.2044,236.8124,234.871,236.3908,62520.0
2024-12-23 10:30:00,241.19,241.19,240.01,240.15,34794.0,236.4888,236.4888,235.3318,235.4691,34794.0
2024-12-23 11:00:00,240.1,240.42,240.01,240.39,35382.0,235.4201,235.7338,235.3318,235.7044,35382.0
2024-12-23 11:30:00,240.39,241.15,240.39,241.15,28628.0,235.7044,236.4496,235.7044,236.4496,28628.0
2024-12-23 12:00:00,241.13,241.4,240.67,241.4,43299.0,236.43,236.6947,235.979,236.6947,43299.0
2024-12-23 12:30:00,241.33,241.33,240.55,240.67,27209.0,236.6261,236.6261,235.8613,235.979,27209.0
2024-12-23 13:00:00,240.72,241.02,240.56,240.86,30318.0,236.028,236.3221,235.8711,236.1653,30318.0
2024-12-23 13:30:00,240.94,241.15,240.72,240.82,28343.0,236.2437,236.4496,236.028,236.126,28343.0
2024-12-23 14:00:00,240.79,240.81,240.25,240.33,35119.0,236.0966,236.1162,235.5672,235.6456,35119.0
2024-12-23 14:30:00,240.33,240.91,240.3,240.74,45777.0,235.6456,236.2143,235.6162,236.0476,45777.0
2024-12-23 15:00:00,240.76,240.9,240.2,240.37,50858.0,236.0672,236.2045,235.5181,235.6848,50858.0
2024-12-23 15:30:00,240.36,241.31,240.25,241.11,182963.0,235.675,236.6065,235.5672,236.4104,182963.0
2024-12-24 09:30:00,241.27,242.17,240.35,240.86,59023.0,236.5673,237.4497,235.6652,236.1653,59023.0
2024-12-24 10:00:00,240.86,241.46,240.62,241.13,40655.0,236.1653,236.7536,235.9299,236.43,40655.0
2024-12-24 10:30:00,241.13,241.92,241.0,241.42,32764.0,236.43,237.2046,236.3025,236.7143,32764.0
2024-12-24 11:00:00,241.41,241.84,241.35,241.81,24510.0,236.7045,237.1262,236.6457,237.0967,24510.0
2024-12-24 11:30:00,241.78,242.08,241.59,241.65,23553.0,237.0673,237.3615,236.881,236.9399,23553.0
2024-12-24 12:00:00,241.58,242.72,241.54,242.46,33075.0,236.8712,237.989,236.832,237.7341,33075.0
2024-12-24 12:30:00,242.45,243.25,241.99,243.16,82138.0,237.7243,238.5087,237.2732,238.4204,82138.0
2024-12-26 09:30:00,243.49,244.04,242.28,243.1,34468.0,238.744,239.2833,237.5576,238.3616,34468.0
2024-12-26 10:00:00,243.19,243.27,242.33,242.82,20455.0,238.4498,238.5283,237.6066,238.0871,20455.0
2024-12-26 10:30:00,242.47,242.61,241.85,242.4,18945.0,237.7439,237.8812,237.136,237.6752,18945.0
2024-12-26 11:00:00,242.36,242.98,242.36,242.83,10547.0,237.636,238.2439,237.636,238.0969,10547.0
2024-12-26 11:30:00,242.66,243.3,242.66,243.08,27678.0,237.9302,238.5577,237.9302,238.342,27678.0
2024-12-26 12:00:00,243.08,243.15,242.75,242.75,30738.0,238.342,238.4106,238.0184,238.0184,30738.0
2024-12-26 12:30:00,242.83,242.94,242.48,242.79,13948.0,238.0969,238.2047,237.7537,238.0576,13948.0
2024-12-26 13:00:00,242.69,243.16,242.55,243.0,14502.0,237.9596,238.4204,237.8223,238.2636,14502.0
2024-12-26 13:30:00,242.98,243.02,242.41,242.5,27065.0,238.2439,238.2832,237.6851,237.7733,27065.0
2024-12-26 14:00:00,242.5,242.83,242.35,242.71,22440.0,237.7733,238.0969,237.6262,237.9792,22440.0
2024-12-26 14:30:00,242.66,243.17,242.63,242.98,18164.0,237.9302,238.4302,237.9008,238.2439,18164.0
2024-12-26 15:00:00,242.98,243.26,242.92,243.2,24695.0,238.2439,238.5185,238.1851,238.4597,24695.0
2024-12-26 15:30:00,243.15,243.47,242.89,243.18,79295.0,238.4106,238.7244,238.1557,238.44,79295.0
2024-12-27 09:30:00,241.64,243.48,241.64,243.08,38663.0,236.9301,238.7342,236.9301,238.342,38663.0
2024-12-27 10:00:00,243.14,243.22,241.48,241.49,42342.0,238.4008,238.4793,236.7732,236.783,42342.0
2024-12-27 10:30:00,241.54,241.78,241.11,241.12,26547.0,236.832,237.0673,236.4104,236.4202,26547.0
2024-12-27 11:00:00,241.11,241.4,240.64,241.4,33953.0,236.4104,236.6947,235.9496,236.6947,33953.0
2024-12-27 11:30:00,241.41,241.72,240.65,240.75,27297.0,236.7045,237.0085,235.9594,236.0574,27297.0
2024-12-27 12:00:00,240.74,240.92,240.44,240.61,24686.0,236.0476,236.2241,235.7535,235.9201,24686.0
2024-12-27 12:30:00,240.7,240.8,240.05,240.63,27357.0,236.0084,236.1064,235.3711,235.9397,27357.0
2024-12-27 13:00:00,240.71,240.8,240.43,240.51,10236.0,236.0182,236.1064,235.7436,235.8221,10236.0
2024-12-27 13:30:00,240.46,240.63,240.38,240.38,20614.0,235.7731,235.9397,235.6946,235.6946,20614.0
2024-12-27 14:00:00,240.38,241.09,240.38,240.83,21410.0,235.6946,236.3908,235.6946,236.1358,21410.0
2024-12-27 14:30:00,240.93,241.18,240.74,241.05,18334.0,236.2339,236.479,236.0476,236.3516,18334.0
2024-12-27 15:00:00,241.01,241.01,240.43,240.47,27659.0,236.3123,236.3123,235.7436,235.7829,27659.0
2024-12-27 15:30:00,240.42,241.2,240.04,241.11,148821.0,235.7338,236.4986,235.3612,236.4104,148821.0
2024-12-30 09:30:00,238.66,241.55,238.1,238.32,64370.0,234.0081,236.8418,233.4591,233.6748,64370.0
2024-12-30 10:00:00,238.37,238.49,237.4,237.71,61076.0,233.7238,233.8415,232.7727,233.0767,61076.0
2024-12-30 10:30:00,237.73,238.55,237.2,238.53,38686.0,233.0963,233.9003,232.5766,233.8807,38686.0
2024-12-30 11:00:00,238.43,239.01,238.32,238.95,40952.0,233.7826,234.3513,233.6748,234.2925,40952.0
2024-12-30 11:30:00,239.0,239.67,239.0,239.43,53234.0,234.3415,234.9985,234.3415,234.7631,53234.0
2024-12-30 12:00:00,239.41,239.88,239.4,239.65,47543.0,234.7435,235.2044,234.7337,234.9788,47543.0
2024-12-30 12:30:00,239.63,239.75,239.13,239.4,32235.0,234.9592,235.0769,234.469,234.7337,32235.0
2024-12-30 13:00:00,239.33,239.95,239.22,239.78,23277.0,234.6651,235.273,234.5572,235.1063,23277.0
2024-12-30 13:30:00,239.68,239.99,239.57,239.78,21929.0,235.0083,235.3122,234.9004,235.1063,21929.0
2024-12-30 14:00:00,239.74,240.35,239.53,240.28,51098.0,235.0671,235.6652,234.8612,235.5966,51098.0
2024-12-30 14:30:00,240.24,240.65,240.14,240.52,51928.0,235.5573,235.9594,235.4593,235.8319,51928.0
2024-12-30 15:00:00,240.45,241.11,240.07,240.54,78780.0,235.7633,236.4104,235.3907,235.8515,78780.0
2024-12-30 15:30:00,240.59,240.89,239.58,239.64,242419.0,235.9005,236.1947,234.9102,234.969,242419.0
2024-12-31 09:30:00,239.52,240.35,239.11,240.12,49597.0,234.8514,235.6652,234.4494,235.4397,49597.0
2024-12-31 10:00:00,240.21,240.47,239.41,239.41,44240.0,235.5279,235.7829,234.7435,234.7435,44240.0
2024-12-31 10:30:00,239.52,239.52,238.88,239.14,47248.0,234.8514,234.8514,234.2239,234.4788,47248.0
2024-12-31 11:00:00,239.19,239.42,238.86,239.38,45853.0,234.5278,234.7533,234.2042,234.7141,45853.0
2024-12-31 11:30:00,239.39,239.41,238.87,239.18,43987.0,234.7239,234.7435,234.2141,234.518,43987.0
2024-12-31 12:00:00,239.15,239.42,238.65,239.08,39271.0,234.4886,234.7533,233.9983,234.42,39271.0
2024-12-31 12:30:00,239.09,239.64,238.98,239.63,41239.0,234.4298,234.969,234.3219,234.9592,41239.0
2024-12-31 13:00:00,239.65,239.7,238.92,239.02,42599.0,234.9788,235.0279,234.2631,234.3611,42599.0
2024-12-31 13:30:00,239.0,239.71,238.78,239.19,42706.0,234.3415,235.0377,234.1258,234.5278,42706.0
2024-12-31 14:00:00,239.21,239.46,239.01,239.06,39910.0,234.5474,234.7926,234.3513,234.4003,39910.0
2024-12-31 14:30:00,239.14,239.35,238.81,239.31,45844.0,234.4788,234.6847,234.1552,234.6455,45844.0
2024-12-31 15:00:00,239.28,239.46,238.87,239.35,42085.0,234.6161,234.7926,234.2141,234.6847,42085.0
2024-12-31 15:30:00,239.35,239.82,238.95,239.81,182418.0,234.6847,235.1455,234.2925,235.1357,182418.0
2025-01-02 09:30:00,240.49,241.75,239.71,240.94,115295.0,235.8025,237.0379,235.0377,236.2437,115295.0
2025-01-02 10:00:00,240.93,241.67,240.29,240.29,65506.0,236.2339,236.9595,235.6064,235.6064,65506.0
2025-01-02 10:30:00,240.54,240.85,240.04,240.72,52654.0,235.8515,236.1555,235.3612,236.028,52654.0
2025-01-02 11:00:00,240.52,240.71,239.6,240.6,89256.0,235.8319,236.0182,234.9298,235.9103,89256.0
2025-01-02 11:30:00,240.61,240.82,240.24,240.51,61260.0,235.9201,236.126,235.5573,235.8221,61260.0
2025-01-02 12:00:00,240.59,241.1,239.93,239.95,53575.0,235.9005,236.4006,235.2534,235.273,53575.0
2025-01-02 12:30:00,239.98,240.17,238.86,239.66,30362.0,235.3024,235.4887,234.2042,234.9887,30362.0
2025-01-02 13:00:00,239.66,239.66,238.9,239.38,34367.0,234.9887,234.9887,234.2435,234.7141,34367.0
2025-01-02 13:30:00,239.39,239.91,239.15,239.69,51874.0,234.7239,235.2338,234.4886,235.0181,51874.0
2025-01-02 14:00:00,239.69,240.37,239.68,240.29,40727.0,235.0181,235.6848,235.0083,235.6064,40727.0
2025-01-02 14:30:00,240.24,240.37,239.89,239.9,33325.0,235.5573,235.6848,235.2142,235.224,33325.0
2025-01-02 15:00:00,239.88,240.55,239.5,240.13,74275.0,235.2044,235.8613,234.8318,235.4495,74275.0
2025-01-02 15:30:00,240.17,240.71,239.79,240.64,336223.0,235.4887,236.0182,235.1161,235.9496,336223.0
2025-01-03 09:30:00,242.31,242.63,240.42,240.75,97696.0,237.587,237.9008,235.7338,236.0574,97696.0
2025-01-03 10:00:00,240.85,242.97,240.73,242.88,56661.0,236.1555,238.2341,236.0378,238.1459,56661.0
2025-01-03 10:30:00,242.86,243.59,242.86,243.53,69298.0,238.1263,238.8421,238.1263,238.7832,69298.0
2025-01-03 11:00:00,243.61,243.74,242.82,243.22,56455.0,238.8617,238.9891,238.0871,238.4793,56455.0
2025-01-03 11:30:00,243.33,244.41,243.33,244.15,69578.0,238.5871,239.6461,238.5871,239.3911,69578.0
2025-01-03 12:00:00,244.16,244.45,243.52,243.58,42551.0,239.4009,239.6853,238.7734,238.8322,42551.0
2025-01-03 12:30:00,243.61,243.69,243.27,243.54,26805.0,238.8617,238.9401,238.5283,238.793,26805.0
2025-01-03 13:00:00,243.53,243.53,242.53,242.83,27831.0,238.7832,238.7832,237.8027,238.0969,27831.0
2025-01-03 13:30:00,242.7,243.13,242.6,242.85,42797.0,237.9694,238.391,237.8713,238.1165,42797.0
2025-01-03 14:00:00,242.77,243.03,242.68,242.88,25975.0,238.038,238.293,237.9498,238.1459,25975.0
2025-01-03 14:30:00,242.98,243.14,242.67,242.81,27283.0,238.2439,238.4008,237.94,238.0773,27283.0
2025-01-03 15:00:00,242.78,242.8,242.45,242.64,47000.0,238.0478,238.0675,237.7243,237.9106,47000.0
2025-01-03 15:30:00,242.54,242.71,242.03,242.24,101111.0,237.8125,237.9792,237.3125,237.5184,101111.0
2025-01-06 09:30:00,242.77,243.61,239.24,242.3,127166.0,238.038,238.8617,234.5768,237.5772,127166.0
2025-01-06 10:00:00,242.59,243.34,241.35,241.82,54157.0,237.8615,238.5969,236.6457,237.1066,54157.0
2025-01-06 10:30:00,241.83,241.96,240.38,241.4,52075.0,237.1164,237.2438,235.6946,236.6947,52075.0
2025-01-06 11:00:00,241.25,241.35,240.22,241.34,50793.0,236.5477,236.6457,235.5377,236.6359,50793.0
2025-01-06 11:30:00,241.35,241.86,241.33,241.68,33951.0,236.6457,237.1458,236.6261,236.9693,33951.0
2025-01-06 12:00:00,241.63,241.63,240.59,240.82,30602.0,236.9203,236.9203,235.9005,236.126,30602.0
2025-01-06 12:30:00,240.79,240.98,240.64,240.85,30212.0,236.0966,236.2829,235.9496,236.1555,30212.0
2025-01-06 13:00:00,240.9,241.66,240.74,241.39,60046.0,236.2045,236.9497,236.0476,236.6849,60046.0
2025-01-06 13:30:00,241.43,241.79,241.07,241.21,46250.0,236.7242,237.0771,236.3712,236.5084,46250.0
2025-01-06 14:00:00,241.18,241.28,240.34,240.39,30878.0,236.479,236.5771,235.6554,235.7044,30878.0
2025-01-06 14:30:00,240.37,240.93,240.36,240.86,58317.0,235.6848,236.2339,235.675,236.1653,58317.0
2025-01-06 15:00:00,240.83,240.87,240.08,240.11,82278.0,236.1358,236.1751,235.4005,235.4299,82278.0
2025-01-06 15:30:00,240.16,240.25,239.41,239.61,255532.0,235.4789,235.5672,234.7435,234.9396,255532.0
2025-01-07 09:30:00,239.89,241.83,239.01,239.91,77616.0,235.2142,237.1164,234.3513,235.2338,77616.0
2025-01-07 10:00:00,239.72,240.87,238.94,240.67,65357.0,235.0475,236.1751,234.2827,235.979,65357.0
2025-01-07 10:30:00,240.63,242.51,240.52,242.51,116767.0,235.9397,237.7831,235.8319,237.7831,116767.0
2025-01-07 11:00:00,242.47,243.11,242.29,242.95,90124.0,237.7439,238.3714,237.5674,238.2145,90124.0
2025-01-07 11:30:00,242.87,243.34,242.53,242.57,118962.0,238.1361,238.5969,237.8027,237.8419,118962.0
2025-01-07 12:00:00,242.56,242.95,242.21,242.25,49140.0,237.8321,238.2145,237.489,237.5282,49140.0
2025-01-07 12:30:00,242.22,242.66,241.86,242.41,56309.0,237.4988,237.9302,237.1458,237.6851,56309.0
2025-01-07 13:00:00,242.41,243.04,242.31,242.86,28027.0,237.6851,238.3028,237.587,238.1263,28027.0
2025-01-07 13:30:00,242.87,243.17,242.59,243.1,58085.0,238.1361,238.4302,237.8615,238.3616,58085.0
2025-01-07 14:00:00,243.15,243.15,242.49,242.83,52283.0,238.4106,238.4106,237.7635,238.0969,52283.0
2025-01-07 14:30:00,242.83,243.06,242.45,242.81,85056.0,238.0969,238.3224,237.7243,238.0773,85056.0
2025-01-07 15:00:00,242.77,242.8,241.74,241.84,82906.0,238.038,238.0675,237.0281,237.1262,82906.0
2025-01-07 15:30:00,241.84,242.57,241.28,242.34,338030.0,237.1262,237.8419,236.5771,237.6164,338030.0
2025-01-08 09:30:00,243.23,243.79,241.5,242.34,71361.0,238.4891,239.0382,236.7928,237.6164,71361.0
2025-01-08 10:00:00,242.21,243.55,241.99,243.09,53878.0,237.489,238.8028,237.2732,238.3518,53878.0
2025-01-08 10:30:00,243.12,245.48,242.79,245.2,61248.0,238.3812,240.6952,238.0576,240.4207,61248.0
2025-01-08 11:00:00,245.11,246.83,244.94,246.23,305891.0,240.3324,242.0189,240.1657,241.4306,305891.0
2025-01-08 11:30:00,246.22,247.74,246.22,247.59,109025.0,241.4208,242.9112,241.4208,242.7641,109025.0
2025-01-08 12:00:00,247.59,247.6,246.43,246.43,58514.0,242.7641,242.7739,241.6267,241.6267,58514.0
2025-01-08 12:30:00,246.34,246.34,245.43,246.16,58167.0,241.5385,241.5385,240.6462,241.362,58167.0
2025-01-08 13:00:00,246.15,246.46,244.84,245.2,39728.0,241.3522,241.6561,240.0677,240.4207,39728.0
2025-01-08 13:30:00,245.19,245.36,244.1,244.48,25351.0,240.4109,240.5776,239.3421,239.7147,25351.0
2025-01-08 14:00:00,244.58,245.9,244.48,245.83,46859.0,239.8128,241.107,239.7147,241.0384,46859.0
2025-01-08 14:30:00,245.82,245.82,242.85,242.96,159721.0,241.0286,241.0286,238.1165,238.2243,159721.0
2025-01-08 15:00:00,242.96,243.66,242.74,243.54,100496.0,238.2243,238.9107,238.0086,238.793,100496.0
2025-01-08 15:30:00,243.46,243.85,242.85,243.53,213482.0,238.7146,239.097,238.1165,238.7832,213482.0
2025-01-10 09:30:00,237.23,241.57,236.68,238.4,326176.0,237.1474,241.4859,236.5976,238.317,326176.0
2025-01-10 10:00:00,238.2,238.61,237.2,238.02,111543.0,238.117,238.5269,237.1174,237.9371,111543.0
2025-01-10 10:30:00,237.98,238.54,236.76,237.24,145114.0,237.8971,238.4569,236.6775,237.1574,145114.0
2025-01-10 11:00:00,237.25,237.68,236.28,236.86,71435.0,237.1674,237.5972,236.1977,236.7775,71435.0
2025-01-10 11:30:00,236.93,237.98,236.4,237.22,89750.0,236.8475,237.8971,236.3177,237.1374,89750.0
2025-01-10 12:00:00,237.4,237.57,235.01,235.62,144794.0,237.3173,237.4873,234.9281,235.5379,144794.0
2025-01-10 12:30:00,235.62,235.72,234.83,235.63,75764.0,235.5379,235.6379,234.7482,235.5479,75764.0
2025-01-10 13:00:00,235.63,236.18,235.27,236.09,79950.0,235.5479,236.0977,235.1881,236.0078,79950.0
2025-01-10 13:30:00,236.09,236.7,235.64,236.62,70435.0,236.0078,236.6176,235.5579,236.5376,70435.0
2025-01-10 14:00:00,236.56,236.63,235.5,236.25,99121.0,236.4776,236.5476,235.418,236.1677,99121.0
2025-01-10 14:30:00,236.25,236.63,235.88,236.61,97047.0,236.1677,236.5476,235.7978,236.5276,97047.0
2025-01-10 15:00:00,236.58,236.76,235.28,235.41,142667.0,236.4976,236.6775,235.198,235.328,142667.0
2025-01-10 15:30:00,235.41,235.95,234.72,235.59,346410.0,235.328,235.8678,234.6382,235.5079,346410.0
2025-01-13 09:30:00,230.36,235.71,228.54,235.48,178574.0,230.2798,235.6279,228.4604,235.398,178574.0
2025-01-13 10:00:00,235.64,235.64,233.71,234.5,87798.0,235.5579,235.5579,233.6286,234.4183,87798.0
2025-01-13 10:30:00,234.5,234.86,233.83,233.99,65745.0,234.4183,234.7782,233.7486,233.9085,65745.0
2025-01-13 11:00:00,233.99,234.98,233.52,234.46,77492.0,233.9085,234.8982,233.4387,234.3783,77492.0
2025-01-13 11:30:00,234.25,234.63,233.49,234.16,83693.0,234.1684,234.5483,233.4087,234.0784,83693.0
2025-01-13 12:00:00,234.13,234.3,233.49,233.49,60204.0,234.0485,234.2184,233.4087,233.4087,60204.0
2025-01-13 12:30:00,233.49,233.68,232.87,233.6,140977.0,233.4087,233.5986,232.7889,233.5186,140977.0
2025-01-13 13:00:00,233.56,233.7,232.81,233.03,86488.0,233.4786,233.6186,232.7289,232.9488,86488.0
2025-01-13 13:30:00,233.03,234.4,232.95,234.4,97998.0,232.9488,234.3184,232.8689,234.3184,97998.0
2025-01-13 14:00:00,234.4,235.54,233.89,235.36,62820.0,234.3184,235.458,233.8085,235.278,62820.0
2025-01-13 14:30:00,235.48,235.83,235.08,235.69,55194.0,235.398,235.7479,234.9981,235.6079,55194.0
2025-01-13 15:00:00,235.65,236.31,235.5,236.08,83564.0,235.5679,236.2277,235.418,235.9978,83564.0
2025-01-13 15:30:00,236.08,236.32,235.24,235.67,310968.0,235.9978,236.2377,235.1581,235.5879,310968.0
2025-01-14 09:30:00,235.48,235.9,233.11,235.7,146218.0,235.398,235.8178,233.0288,235.6179,146218.0
2025-01-14 10:00:00,235.7,237.99,235.7,237.8,67465.0,235.6179,237.9071,235.6179,237.7172,67465.0
2025-01-14 10:30:00,237.81,237.94,236.06,236.17,69341.0,237.7272,237.8571,235.9778,236.0877,69341.0
2025-01-14 11:00:00,236.22,236.53,235.74,236.04,60757.0,236.1377,236.4476,235.6579,235.9578,60757.0
2025-01-14 11:30:00,236.17,236.7,235.29,235.47,37824.0,236.0877,236.6176,235.208,235.388,37824.0
2025-01-14 12:00:00,235.33,236.14,235.25,236.0,30539.0,235.248,236.0577,235.1681,235.9178,30539.0
2025-01-14 12:30:00,236.02,236.66,235.87,236.59,30894.0,235.9378,236.5776,235.7878,236.5076,30894.0
2025-01-14 13:00:00,236.54,236.84,236.31,236.72,58148.0,236.4576,236.7575,236.2277,236.6375,58148.0
2025-01-14 13:30:00,236.71,237.93,236.6,237.89,28532.0,236.6276,237.8471,236.5176,237.8071,28532.0
2025-01-14 14:00:00,237.94,238.31,237.78,238.19,58248.0,237.8571,238.227,237.6972,238.107,58248.0
2025-01-14 14:30:00,238.18,238.59,238.03,238.24,47724.0,238.097,238.5069,237.9471,238.157,47724.0
2025-01-14 15:00:00,238.31,238.95,238.29,238.7,79765.0,238.227,238.8668,238.207,238.6169,79765.0
2025-01-14 15:30:00,238.76,239.83,238.43,239.75,221875.0,238.6768,239.7465,238.347,239.6665,221875.0
2025-01-15 09:30:00,240.91,241.75,238.42,240.33,201146.0,240.8261,241.6658,238.337,240.2463,201146.0
2025-01-15 10:00:00,240.31,240.43,238.7,238.93,183529.0,240.2263,240.3463,238.6169,238.8468,183529.0
2025-01-15 10:30:00,238.97,241.18,238.89,241.18,89219.0,238.8868,241.096,238.8068,241.096,89219.0
2025-01-15 11:00:00,241.26,241.35,240.4,240.95,282414.0,241.176,241.2659,240.3163,240.8661,282414.0
2025-01-15 11:30:00,240.8,241.12,239.87,240.56,71092.0,240.7161,241.036,239.7865,240.4762,71092.0
2025-01-15 12:00:00,240.46,240.55,239.6,239.81,105863.0,240.3762,240.4662,239.5165,239.7265,105863.0
2025-01-15 12:30:00,239.87,240.68,239.61,240.51,87783.0,239.7865,240.5962,239.5265,240.4262,87783.0
2025-01-15 13:00:00,240.48,240.9,240.23,240.42,67495.0,240.3962,240.8161,240.1463,240.3363,67495.0
2025-01-15 13:30:00,240.55,241.73,240.43,241.5,64726.0,240.4662,241.6458,240.3463,241.4159,64726.0
2025-01-15 14:00:00,241.5,241.72,241.12,241.6,70469.0,241.4159,241.6358,241.036,241.5158,70469.0
2025-01-15 14:30:00,241.6,242.26,241.48,241.7,78731.0,241.5158,242.1756,241.3959,241.6158,78731.0
2025-01-15 15:00:00,241.66,242.26,241.55,242.05,106110.0,241.5758,242.1756,241.4659,241.9657,106110.0
2025-01-15 15:30:00,242.02,242.94,241.81,242.42,421566.0,241.9357,242.8554,241.7258,242.3356,421566.0
2025-01-16 09:30:00,242.69,243.97,242.0,243.77,118955.0,242.6055,243.885,241.9157,243.6851,118955.0
2025-01-16 10:00:00,243.88,244.21,242.64,244.06,57822.0,243.7951,244.1249,242.5555,243.975,57822.0
2025-01-16 10:30:00,244.03,244.3,243.43,243.8,48344.0,243.945,244.2149,243.3452,243.7151,48344.0
2025-01-16 11:00:00,243.81,244.72,243.77,244.49,75503.0,243.7251,244.6348,243.6851,244.4048,75503.0
2025-01-16 11:30:00,244.55,245.92,244.36,245.74,62965.0,244.4648,245.8343,244.2749,245.6544,62965.0
2025-01-16 12:00:00,245.78,246.35,245.49,245.94,59755.0,245.6944,246.2642,245.4045,245.8543,59755.0
2025-01-16 12:30:00,245.83,245.83,245.09,245.18,46340.0,245.7444,245.7444,245.0046,245.0946,46340.0
2025-01-16 13:00:00,245.04,245.39,244.88,245.06,49798.0,244.9546,245.3045,244.7947,244.9746,49798.0
2025-01-16 13:30:00,245.06,245.78,244.94,245.08,52667.0,244.9746,245.6944,244.8547,244.9946,52667.0
2025-01-16 14:00:00,245.01,245.23,244.63,244.93,62933.0,244.9247,245.1446,244.5448,244.8447,62933.0
2025-01-16 14:30:00,244.93,245.05,244.17,244.43,89792.0,244.8447,244.9646,244.085,244.3449,89792.0
2025-01-16 15:00:00,244.39,244.98,244.28,244.5,84846.0,244.3049,244.8947,244.1949,244.4148,84846.0
2025-01-16 15:30:00,244.55,245.75,244.53,245.57,244600.0,244.4648,245.6644,244.4448,245.4845,244600.0
2025-01-17 09:30:00,245.73,246.23,243.68,245.18,411826.0,245.6444,246.1442,243.5951,245.0946,411826.0
2025-01-17 10:00:00,245.05,245.29,243.93,244.41,64634.0,244.9646,245.2046,243.845,244.3249,64634.0
2025-01-17 10:30:00,244.24,246.83,244.16,246.37,59887.0,244.1549,246.744,244.075,246.2842,59887.0
2025-01-17 11:00:00,246.4,246.5,245.69,246.01,47625.0,246.3142,246.4141,245.6044,245.9243,47625.0
2025-01-17 11:30:00,246.0,246.33,245.62,245.8,51944.0,245.9143,246.2442,245.5344,245.7144,51944.0
2025-01-17 12:00:00,245.78,245.81,245.17,245.25,48503.0,245.6944,245.7244,245.0846,245.1646,48503.0
2025-01-17 12:30:00,245.26,245.48,244.74,245.07,43607.0,245.1746,245.3945,244.6548,244.9846,43607.0
2025-01-17 13:00:00,245.06,245.07,244.33,244.56,24740.0,244.9746,244.9846,244.2449,244.4748,24740.0
2025-01-17 13:30:00,244.55,244.98,244.43,244.67,27753.0,244.4648,244.8947,244.3449,244.5848,27753.0
2025-01-17 14:00:00,244.7,244.82,244.36,244.66,34613.0,244.6148,244.7347,244.2749,244.5748,34613.0
2025-01-17 14:30:00,244.66,244.9,244.34,244.68,32553.0,244.5748,244.8147,244.2549,244.5948,32553.0
2025-01-17 15:00:00,244.54,244.95,244.39,244.44,36747.0,244.4548,244.8647,244.3049,244.3549,36747.0
2025-01-17 15:30:00,244.44,244.7,243.61,243.71,189419.0,244.3549,244.6148,243.5251,243.6251,189419.0
2025-01-21 09:30:00,244.01,246.93,243.97,245.06,107437.0,243.925,246.844,243.885,244.9746,107437.0
2025-01-21 10:00:00,245.17,245.27,243.08,243.39,90181.0,245.0846,245.1846,242.9953,243.3052,90181.0
2025-01-21 10:30:00,243.45,243.59,242.68,243.32,120495.0,243.3652,243.5052,242.5955,243.2352,120495.0
2025-01-21 11:00:00,243.28,243.79,242.92,243.54,45879.0,243.1953,243.7051,242.8354,243.4552,45879.0
2025-01-21 11:30:00,243.54,243.72,242.94,242.99,68690.0,243.4552,243.6351,242.8554,242.9054,68690.0
2025-01-21 12:00:00,243.04,243.13,242.12,242.33,87465.0,242.9553,243.0453,242.0357,242.2456,87465.0
2025-01-21 12:30:00,242.21,242.49,241.8,242.01,39175.0,242.1256,242.4055,241.7158,241.9257,39175.0
2025-01-21 13:00:00,241.97,242.03,241.07,241.18,55300.0,241.8857,241.9457,240.986,241.096,55300.0
2025-01-21 13:30:00,241.14,241.71,241.11,241.57,45844.0,241.056,241.6258,241.026,241.4859,45844.0
2025-01-21 14:00:00,241.51,241.57,240.67,240.67,73394.0,241.4259,241.4859,240.5862,240.5862,73394.0
2025-01-21 14:30:00,240.62,240.69,239.85,240.26,74123.0,240.5362,240.6062,239.7665,240.1763,74123.0
2025-01-21 15:00:00,240.26,241.04,240.02,240.52,74690.0,240.1763,240.956,239.9364,240.4362,74690.0
2025-01-21 15:30:00,240.44,241.05,239.75,240.95,390170.0,240.3563,240.966,239.6665,240.8661,390170.0
2025-01-22 09:30:00,243.29,243.49,239.45,240.15,152112.0,243.2053,243.4052,239.3666,240.0664,152112.0
2025-01-22 10:00:00,240.11,240.47,239.25,239.98,105400.0,240.0264,240.3862,239.1667,239.8964,105400.0
2025-01-22 10:30:00,240.07,240.07,238.03,238.55,57663.0,239.9864,239.9864,237.9471,238.4669,57663.0
2025-01-22 11:00:00,238.55,238.69,237.0,237.89,97741.0,238.4669,238.6069,236.9175,237.8071,97741.0
2025-01-22 11:30:00,237.8,238.27,237.5,237.79,64557.0,237.7172,238.187,237.4173,237.7072,64557.0
2025-01-22 12:00:00,237.8,238.24,236.9,238.24,69105.0,237.7172,238.157,236.8175,238.157,69105.0
2025-01-22 12:30:00,238.19,238.73,237.87,238.43,59856.0,238.107,238.6468,237.7871,238.347,59856.0
2025-01-22 13:00:00,238.45,239.49,238.4,239.43,57332.0,238.3669,239.4066,238.317,239.3466,57332.0
2025-01-22 13:30:00,239.48,239.69,239.0,239.16,96261.0,239.3966,239.6065,238.9168,239.0767,96261.0
2025-01-22 14:00:00,239.13,239.57,239.06,239.34,90848.0,239.0467,239.4866,238.9767,239.2566,90848.0
2025-01-22 14:30:00,239.34,239.86,239.24,239.74,46092.0,239.2566,239.7765,239.1567,239.6565,46092.0
2025-01-22 15:00:00,239.75,240.15,239.34,239.35,87789.0,239.6665,240.0664,239.2566,239.2666,87789.0
2025-01-22 15:30:00,239.35,239.55,238.48,239.13,362876.0,239.2666,239.4666,238.3969,239.0467,362876.0
2025-01-23 09:30:00,240.0,241.5,239.58,240.88,127508.0,239.9164,241.4159,239.4966,240.7961,127508.0
2025-01-23 10:00:00,240.99,241.47,240.19,240.48,132731.0,240.9061,241.3859,240.1063,240.3962,132731.0
2025-01-23 10:30:00,240.48,240.82,239.62,240.64,72097.0,240.3962,240.7361,239.5365,240.5562,72097.0
2025-01-23 11:00:00,240.66,240.92,239.66,240.15,100271.0,240.5762,240.8361,239.5765,240.0664,100271.0
2025-01-23 11:30:00,239.95,240.69,239.73,240.42,95751.0,239.8664,240.6062,239.6465,240.3363,95751.0
2025-01-23 12:00:00,240.47,241.08,239.38,239.49,115854.0,240.3862,240.996,239.2966,239.4066,115854.0
2025-01-23 12:30:00,239.52,239.95,239.4,239.64,54151.0,239.4366,239.8664,239.3166,239.5565,54151.0
2025-01-23 13:00:00,239.65,240.11,239.41,239.5,68002.0,239.5665,240.0264,239.3266,239.4166,68002.0
2025-01-23 13:30:00,239.5,239.5,238.66,238.81,64552.0,239.4166,239.4166,238.5769,238.7268,64552.0
2025-01-23 14:00:00,238.83,238.9,238.37,238.54,97779.0,238.7468,238.8168,238.287,238.4569,97779.0
2025-01-23 14:30:00,238.6,238.78,238.15,238.32,101933.0,238.5169,238.6968,238.067,238.237,101933.0
2025-01-23 15:00:00,238.33,239.21,238.25,239.1,156349.0,238.247,239.1267,238.167,239.0167,156349.0
2025-01-23 15:30:00,239.13,239.64,238.83,239.52,260959.0,239.0467,239.5565,238.7468,239.4366,260959.0
2025-01-24 09:30:00,238.63,239.93,237.62,238.17,68658.0,238.5469,239.8464,237.5372,238.087,68658.0
2025-01-24 10:00:00,238.32,238.65,236.86,236.87,40609.0,238.237,238.5669,236.7775,236.7875,40609.0
2025-01-24 10:30:00,237.0,238.04,236.96,237.52,114942.0,236.9175,237.9571,236.8775,237.4373,114942.0
2025-01-24 11:00:00,237.55,237.59,236.46,236.71,58221.0,237.4673,237.5072,236.3776,236.6276,58221.0
2025-01-24 11:30:00,236.65,237.06,236.51,236.59,43253.0,236.5676,236.9774,236.4276,236.5076,43253.0
2025-01-24 12:00:00,236.54,236.75,236.01,236.66,38106.0,236.4576,236.6675,235.9278,236.5776,38106.0
2025-01-24 12:30:00,236.59,236.86,236.26,236.74,127800.0,236.5076,236.7775,236.1777,236.6575,127800.0
2025-01-24 13:00:00,236.83,237.99,236.79,237.78,105703.0,236.7475,237.9071,236.7075,237.6972,105703.0
2025-01-24 13:30:00,237.8,238.13,237.51,237.54,70496.0,237.7172,238.0471,237.4273,237.4573,70496.0
2025-01-24 14:00:00,237.66,238.19,237.5,238.05,99061.0,237.5772,238.107,237.4173,237.9671,99061.0
2025-01-24 14:30:00,237.96,237.96,237.27,237.67,56414.0,237.8771,237.8771,237.1874,237.5872,56414.0
2025-01-24 15:00:00,237.63,238.05,237.51,237.88,69115.0,237.5472,237.9671,237.4273,237.7971,69115.0
2025-01-24 15:30:00,237.82,238.94,237.71,238.79,263746.0,237.7372,238.8568,237.6272,238.7068,263746.0
2025-01-27 09:30:00,240.44,242.27,240.11,241.24,103450.0,240.3563,242.1856,240.0264,241.156,103450.0
2025-01-27 10:00:00,241.38,242.81,241.38,242.56,69347.0,241.2959,242.7254,241.2959,242.4755,69347.0
2025-01-27 10:30:00,242.46,243.34,241.75,242.95,68010.0,242.3755,243.2552,241.6658,242.8654,68010.0
2025-01-27 11:00:00,242.98,244.59,242.7,244.53,57879.0,242.8954,244.5048,242.6155,244.4448,57879.0
2025-01-27 11:30:00,244.55,245.54,244.43,245.13,104330.0,244.4648,245.4545,244.3449,245.0446,104330.0
2025-01-27 12:00:00,245.13,245.93,244.92,245.93,76882.0,245.0446,245.8443,244.8347,245.8443,76882.0
2025-01-27 12:30:00,245.93,245.98,244.91,245.03,59460.0,245.8443,245.8943,244.8247,244.9447,59460.0
2025-01-27 13:00:00,245.11,245.17,244.36,245.01,115454.0,245.0246,245.0846,244.2749,244.9247,115454.0
2025-01-27 13:30:00,245.07,245.67,244.81,245.59,56289.0,244.9846,245.5844,244.7247,245.5045,56289.0
2025-01-27 14:00:00,245.58,246.55,245.58,246.42,78972.0,245.4945,246.4641,245.4945,246.3342,78972.0
2025-01-27 14:30:00,246.42,246.58,245.66,245.66,65400.0,246.3342,246.4941,245.5744,245.5744,65400.0
2025-01-27 15:00:00,245.57,245.82,244.9,245.39,59317.0,245.4845,245.7344,244.8147,245.3045,59317.0
2025-01-27 15:30:00,245.45,247.02,245.01,246.94,241789.0,245.3645,246.934,244.9247,246.854,241789.0
2025-01-28 09:30:00,246.69,246.69,244.12,245.27,181838.0,246.6041,246.6041,244.035,245.1846,181838.0
2025-01-28 10:00:00,245.5,245.96,244.52,245.18,133205.0,245.4145,245.8743,244.4348,245.0946,133205.0
2025-01-28 10:30:00,245.18,246.25,244.27,245.91,69623.0,245.0946,246.1642,244.1849,245.8243,69623.0
2025-01-28 11:00:00,245.91,246.27,245.5,245.69,81175.0,245.8243,246.1842,245.4145,245.6044,81175.0
2025-01-28 11:30:00,245.69,245.72,244.67,244.97,51241.0,245.6044,245.6344,244.5848,244.8847,51241.0
2025-01-28 12:00:00,244.99,245.12,244.44,244.68,29204.0,244.9047,245.0346,244.3549,244.5948,29204.0
2025-01-28 12:30:00,244.71,245.19,244.42,245.06,57047.0,244.6248,245.1046,244.3349,244.9746,57047.0
2025-01-28 13:00:00,245.08,245.12,244.36,244.37,53515.0,244.9946,245.0346,244.2749,244.2849,53515.0
2025-01-28 13:30:00,244.38,244.84,243.03,243.32,72740.0,244.2949,244.7547,242.9454,243.2352,72740.0
2025-01-28 14:00:00,243.34,243.68,243.13,243.58,55532.0,243.2552,243.5951,243.0453,243.4952,55532.0
2025-01-28 14:30:00,243.66,243.7,243.11,243.32,58701.0,243.5751,243.6151,243.0253,243.2352,58701.0
2025-01-28 15:00:00,243.33,244.73,243.3,244.55,184564.0,243.2452,244.6448,243.2153,244.4648,184564.0
2025-01-28 15:30:00,244.62,245.24,243.92,244.92,302710.0,244.5348,245.1546,243.835,244.8347,302710.0
2025-01-29 09:30:00,238.42,252.0,237.73,251.36,307979.0,238.337,251.9122,237.6472,251.2724,307979.0
2025-01-29 10:00:00,251.6,252.0,246.71,249.35,148852.0,251.5124,251.9122,246.6241,249.2631,148852.0
2025-01-29 10:30:00,249.22,249.79,245.9,246.59,128553.0,249.1332,249.703,245.8144,246.5041,128553.0
2025-01-29 11:00:00,246.84,248.29,246.37,248.25,77638.0,246.754,248.2035,246.2842,248.1635,77638.0
2025-01-29 11:30:00,248.26,249.94,247.8,248.39,75876.0,248.1735,249.8529,247.7137,248.3035,75876.0
2025-01-29 12:00:00,248.26,248.63,247.07,248.1,56733.0,248.1735,248.5434,246.9839,248.0136,56733.0
2025-01-29 12:30:00,248.23,248.4,247.06,247.58,58963.0,248.1435,248.3135,246.9739,247.4938,58963.0
2025-01-29 13:00:00,247.48,248.6,247.08,247.86,90218.0,247.3938,248.5134,246.9939,247.7737,90218.0
2025-01-29 13:30:00,248.05,248.31,247.27,248.31,70507.0,247.9636,248.2235,247.1839,248.2235,70507.0
2025-01-29 14:00:00,247.94,248.18,246.33,246.9,139773.0,247.8536,248.0936,246.2442,246.814,139773.0
2025-01-29 14:30:00,246.9,247.59,246.47,246.76,169717.0,246.814,247.5038,246.3842,246.6741,169717.0
2025-01-29 15:00:00,246.76,248.05,245.8,247.43,207433.0,246.6741,247.9636,245.7144,247.3438,207433.0
2025-01-29 15:30:00,247.43,247.48,245.83,246.27,311388.0,247.3438,247.3938,245.7444,246.1842,311388.0
2025-01-30 09:30:00,247.39,249.52,244.18,246.22,146920.0,247.3038,249.4331,244.0949,246.1342,146920.0
2025-01-30 10:00:00,246.23,247.74,245.55,247.15,87248.0,246.1442,247.6537,245.4645,247.0639,87248.0
2025-01-30 10:30:00,247.18,248.6,247.06,248.16,68012.0,247.0939,248.5134,246.9739,248.0736,68012.0
2025-01-30 11:00:00,248.16,248.98,247.66,248.51,79863.0,248.0736,248.8933,247.5737,248.4234,79863.0
2025-01-30 11:30:00,248.5,249.07,248.17,248.42,56105.0,248.4134,248.9832,248.0836,248.3335,56105.0
2025-01-30 12:00:00,248.42,249.05,248.18,248.31,71597.0,248.3335,248.9633,248.0936,248.2235,71597.0
2025-01-30 12:30:00,248.31,249.02,248.31,248.51,61545.0,248.2235,248.9333,248.2235,248.4234,61545.0
2025-01-30 13:00:00,248.58,249.03,248.44,248.63,71021.0,248.4934,248.9433,248.3535,248.5434,71021.0
2025-01-30 13:30:00,248.51,249.58,248.51,249.29,53556.0,248.4234,249.4931,248.4234,249.2032,53556.0
2025-01-30 14:00:00,249.37,249.69,249.02,249.14,49448.0,249.2831,249.603,248.9333,249.0532,49448.0
2025-01-30 14:30:00,249.04,249.23,248.57,249.21,51220.0,248.9533,249.1432,248.4834,249.1232,51220.0
2025-01-30 15:00:00,249.17,249.64,248.46,248.48,84653.0,249.0832,249.553,248.3735,248.3935,84653.0
2025-01-30 15:30:00,248.48,249.65,247.95,249.28,396067.0,248.3935,249.563,247.8636,249.1932,396067.0
2025-01-31 09:30:00,250.2,251.26,248.09,248.6,88913.0,250.1129,251.1725,248.0036,248.5134,88913.0
2025-01-31 10:00:00,248.67,249.8,248.04,249.52,47653.0,248.5834,249.713,247.9536,249.4331,47653.0
2025-01-31 10:30:00,249.54,250.16,248.74,249.31,62854.0,249.4531,250.0729,248.6534,249.2232,62854.0
2025-01-31 11:00:00,249.41,250.7,249.25,249.84,147871.0,249.3231,250.6127,249.1632,249.753,147871.0
2025-01-31 11:30:00,249.84,250.0,249.23,249.61,57791.0,249.753,249.9129,249.1432,249.5231,57791.0
2025-01-31 12:00:00,249.61,249.71,248.75,249.23,254632.0,249.5231,249.623,248.6634,249.1432,254632.0
2025-01-31 12:30:00,249.39,249.87,249.2,249.48,33436.0,249.3031,249.783,249.1132,249.3931,33436.0
2025-01-31 13:00:00,249.47,249.95,248.92,249.01,145707.0,249.3831,249.8629,248.8333,248.9233,145707.0
2025-01-31 13:30:00,249.07,249.59,248.7,249.39,114183.0,248.9832,249.5031,248.6134,249.3031,114183.0
2025-01-31 14:00:00,249.45,249.55,248.35,248.73,116143.0,249.3631,249.4631,248.2635,248.6434,116143.0
2025-01-31 14:30:00,248.88,249.39,248.33,248.64,75158.0,248.7933,249.3031,248.2435,248.5534,75158.0
2025-01-31 15:00:00,248.48,248.49,247.75,248.16,68139.0,248.3935,248.4034,247.6637,248.0736,68139.0
2025-01-31 15:30:00,248.25,248.44,246.43,246.45,278018.0,248.1635,248.3535,246.3442,246.3642,278018.0
2025-02-03 09:30:00,247.52,249.42,245.51,246.09,208742.0,247.4338,249.3331,245.4245,246.0043,208742.0
2025-02-03 10:00:00,245.88,249.1,245.56,248.52,98668.0,245.7944,249.0132,245.4745,248.4334,98668.0
2025-02-03 10:30:00,248.43,248.54,247.26,248.31,60192.0,248.3435,248.4534,247.1739,248.2235,60192.0
2025-02-03 11:00:00,248.16,249.14,247.61,248.61,41127.0,248.0736,249.0532,247.5238,248.5234,41127.0
2025-02-03 11:30:00,248.57,250.71,248.12,249.98,103363.0,248.4834,250.6227,248.0336,249.8929,103363.0
2025-02-03 12:00:00,249.97,250.57,249.47,250.24,55731.0,249.8829,250.4827,249.3831,250.1528,55731.0
2025-02-03 12:30:00,250.22,250.27,249.4,250.1,37046.0,250.1328,250.1828,249.3131,250.0129,37046.0
2025-02-03 13:00:00,249.86,250.55,249.68,250.29,32068.0,249.773,250.4627,249.593,250.2028,32068.0
2025-02-03 13:30:00,250.36,250.62,250.15,250.22,29355.0,250.2728,250.5327,250.0629,250.1328,29355.0
2025-02-03 14:00:00,250.26,250.33,249.12,249.22,76012.0,250.1728,250.2428,249.0332,249.1332,76012.0
2025-02-03 14:30:00,249.22,249.71,248.93,249.7,43647.0,249.1332,249.623,248.8433,249.613,43647.0
2025-02-03 15:00:00,249.77,249.8,248.82,248.82,54441.0,249.683,249.713,248.7333,248.7333,54441.0
2025-02-03 15:30:00,248.79,249.75,248.52,248.92,192021.0,248.7033,249.663,248.4334,248.8333,192021.0
2025-02-04 09:30:00,247.21,250.22,247.1,247.6,108894.0,247.1239,250.1328,247.0139,247.5138,108894.0
2025-02-04 10:00:00,247.67,250.74,247.67,250.5,50784.0,247.5837,250.6527,247.5837,250.4127,50784.0
2025-02-04 10:30:00,250.43,250.6,249.61,249.88,42803.0,250.3428,250.5127,249.5231,249.793,42803.0
2025-02-04 11:00:00,249.91,251.28,249.9,251.28,55780.0,249.823,251.1925,249.813,251.1925,55780.0
2025-02-04 11:30:00,251.28,251.5,250.15,250.64,60343.0,251.1925,251.4124,250.0629,250.5527,60343.0
2025-02-04 12:00:00,250.61,250.71,249.43,249.65,64551.0,250.5227,250.6227,249.3431,249.563,64551.0
2025-02-04 12:30:00,249.51,249.62,249.16,249.43,48294.0,249.4231,249.5331,249.0732,249.3431,48294.0
2025-02-04 13:00:00,249.44,249.6,248.78,249.09,36821.0,249.3531,249.5131,248.6933,249.0032,36821.0
2025-02-04 13:30:00,249.02,249.34,248.38,248.44,28921.0,248.9333,249.2532,248.2935,248.3535,28921.0
2025-02-04 14:00:00,248.53,249.01,248.36,248.89,46158.0,248.4434,248.9233,248.2735,248.8033,46158.0
2025-02-04 14:30:00,248.89,249.44,248.75,248.86,55908.0,248.8033,249.3531,248.6634,248.7733,55908.0
2025-02-04 15:00:00,248.77,249.29,248.74,248.77,43774.0,248.6834,249.2032,248.6534,248.6834,43774.0
2025-02-04 15:30:00,248.88,249.17,247.69,247.87,191994.0,248.7933,249.0832,247.6037,247.7837,191994.0
2025-02-05 09:30:00,249.76,250.38,248.02,249.37,70722.0,249.673,250.2928,247.9336,249.2831,70722.0
2025-02-05 10:00:00,249.37,249.89,248.83,249.75,56061.0,249.2831,249.803,248.7433,249.663,56061.0
2025-02-05 10:30:00,249.7,249.81,248.94,248.94,56630.0,249.613,249.723,248.8533,248.8533,56630.0
2025-02-05 11:00:00,248.95,249.17,248.4,248.55,30657.0,248.8633,249.0832,248.3135,248.4634,30657.0
2025-02-05 11:30:00,248.54,248.68,247.86,248.42,33623.0,248.4534,248.5934,247.7737,248.3335,33623.0
2025-02-05 12:00:00,248.49,248.62,247.25,247.67,25108.0,248.4034,248.5334,247.1639,247.5837,25108.0
2025-02-05 12:30:00,247.72,248.5,247.7,248.46,24691.0,247.6337,248.4134,247.6137,248.3735,24691.0
2025-02-05 13:00:00,248.45,249.05,248.45,249.01,32156.0,248.3635,248.9633,248.3635,248.9233,32156.0
2025-02-05 13:30:00,249.02,249.65,248.91,249.2,44368.0,248.9333,249.563,248.8233,249.1132,44368.0
2025-02-05 14:00:00,249.17,249.38,248.6,248.73,52746.0,249.0832,249.2931,248.5134,248.6434,52746.0
2025-02-05 14:30:00,248.74,248.94,247.28,247.78,80559.0,248.6534,248.8533,247.1939,247.6937,80559.0
2025-02-05 15:00:00,247.74,248.76,247.67,248.71,61049.0,247.6537,248.6734,247.5837,248.6234,61049.0
2025-02-05 15:30:00,248.65,249.25,248.53,248.88,138753.0,248.5634,249.1632,248.4434,248.7933,138753.0
2025-02-06 09:30:00,250.79,251.87,250.34,251.46,112735.0,250.7026,251.7823,250.2528,251.3724,112735.0
2025-02-06 10:00:00,251.42,251.54,250.66,251.42,63107.0,251.3324,251.4524,250.5727,251.3324,63107.0
2025-02-06 10:30:00,251.3,251.87,251.1,251.43,67560.0,251.2125,251.7823,251.0125,251.3424,67560.0
2025-02-06 11:00:00,251.26,252.35,251.15,252.2,66758.0,251.1725,252.2621,251.0625,252.1122,66758.0
2025-02-06 11:30:00,252.2,252.2,251.56,251.76,27824.0,252.1122,252.1122,251.4724,251.6723,27824.0
2025-02-06 12:00:00,251.62,252.33,251.31,252.28,54969.0,251.5324,252.2421,251.2225,252.1921,54969.0
2025-02-06 12:30:00,252.23,252.66,252.05,252.1,22970.0,252.1421,252.572,251.9622,252.0122,22970.0
2025-02-06 13:00:00,252.13,252.51,251.88,251.88,39532.0,252.0422,252.422,251.7923,251.7923,39532.0
2025-02-06 13:30:00,251.89,252.08,251.19,251.19,27748.0,251.8023,251.9922,251.1025,251.1025,27748.0
2025-02-06 14:00:00,251.14,251.78,251.12,251.12,35771.0,251.0525,251.6923,251.0325,251.0325,35771.0
2025-02-06 14:30:00,251.12,251.31,250.58,250.9,32610.0,251.0325,251.2225,250.4927,250.8126,32610.0
2025-02-06 15:00:00,250.98,251.86,250.88,251.5,40098.0,250.8926,251.7723,250.7926,251.4124,40098.0
2025-02-06 15:30:00,251.51,252.04,250.95,251.32,144474.0,251.4224,251.9522,250.8626,251.2325,144474.0
2025-02-07 09:30:00,251.59,251.61,249.62,250.84,70124.0,251.5024,251.5224,249.5331,250.7526,70124.0
2025-02-07 10:00:00,251.0,252.21,250.47,251.74,81300.0,250.9126,252.1222,250.3828,251.6523,81300.0
2025-02-07 10:30:00,251.77,252.6,251.42,252.0,69931.0,251.6823,252.512,251.3324,251.9122,69931.0
2025-02-07 11:00:00,252.06,253.35,251.77,252.8,87965.0,251.9722,253.2618,251.6823,252.7119,87965.0
2025-02-07 11:30:00,252.81,253.14,252.16,252.4,42602.0,252.7219,253.0518,252.0722,252.3121,42602.0
2025-02-07 12:00:00,252.36,253.01,252.29,252.83,39576.0,252.2721,252.9219,252.2021,252.7419,39576.0
2025-02-07 12:30:00,252.76,252.76,252.15,252.45,24858.0,252.672,252.672,252.0622,252.3621,24858.0
2025-02-07 13:00:00,252.4,252.84,252.2,252.25,41805.0,252.3121,252.7519,252.1122,252.1621,41805.0
2025-02-07 13:30:00,252.29,252.4,251.61,251.61,42594.0,252.2021,252.3121,251.5224,251.5224,42594.0
2025-02-07 14:00:00,251.62,251.92,251.38,251.39,47293.0,251.5324,251.8323,251.2924,251.3024,47293.0
2025-02-07 14:30:00,251.4,251.91,251.32,251.47,51400.0,251.3124,251.8223,251.2325,251.3824,51400.0
2025-02-07 15:00:00,251.45,251.45,250.47,250.47,49572.0,251.3624,251.3624,250.3828,250.3828,49572.0
2025-02-07 15:30:00,250.54,251.37,250.4,250.67,185526.0,250.4527,251.2824,250.3128,250.5827,185526.0
2025-02-10 09:30:00,252.0,252.47,249.25,250.54,79572.0,251.9122,252.3821,249.1632,250.4527,79572.0
2025-02-10 10:00:00,250.32,251.56,250.28,250.4,53425.0,250.2328,251.4724,250.1928,250.3128,53425.0
2025-02-10 10:30:00,250.41,250.93,249.76,250.4,66261.0,250.3228,250.8426,249.673,250.3128,66261.0
2025-02-10 11:00:00,250.45,250.45,248.74,249.4,43500.0,250.3628,250.3628,248.6534,249.3131,43500.0
2025-02-10 11:30:00,249.34,249.9,249.22,249.26,76770.0,249.2532,249.813,249.1332,249.1732,76770.0
2025-02-10 12:00:00,249.28,249.71,248.83,249.28,25734.0,249.1932,249.623,248.7433,249.1932,25734.0
2025-02-10 12:30:00,249.28,249.76,249.17,249.49,27936.0,249.1932,249.673,249.0832,249.4031,27936.0
2025-02-10 13:00:00,249.48,249.87,249.01,249.1,33417.0,249.3931,249.783,248.9233,249.0132,33417.0
2025-02-10 13:30:00,249.08,249.55,248.88,248.97,36434.0,248.9932,249.4631,248.7933,248.8833,36434.0
2025-02-10 14:00:00,248.97,249.22,248.62,248.79,47379.0,248.8833,249.1332,248.5334,248.7033,47379.0
2025-02-10 14:30:00,248.86,249.36,248.86,249.04,33005.0,248.7733,249.2731,248.7733,248.9533,33005.0
2025-02-10 15:00:00,249.07,249.32,248.79,249.12,55698.0,248.9832,249.2332,248.7033,249.0332,55698.0
2025-02-10 15:30:00,249.07,249.78,248.51,249.72,190448.0,248.9832,249.693,248.4234,249.633,190448.0
2025-02-11 09:30:00,253.0,253.75,248.59,252.01,212557.0,252.9119,253.6616,248.5034,251.9222,212557.0
2025-02-11 10:00:00,251.84,252.45,251.21,252.45,78696.0,251.7523,252.3621,251.1225,252.3621,78696.0
2025-02-11 10:30:00,252.37,254.28,252.26,254.11,104005.0,252.2821,254.1914,252.1721,254.0215,104005.0
2025-02-11 11:00:00,254.09,255.46,253.95,255.09,118644.0,254.0015,255.371,253.8615,255.0011,118644.0
2025-02-11 11:30:00,255.16,256.2,254.81,256.2,127595.0,255.0711,256.1108,254.7212,256.1108,127595.0
2025-02-11 12:00:00,256.18,257.21,256.02,256.75,95566.0,256.0908,257.1204,255.9308,256.6606,95566.0
2025-02-11 12:30:00,256.7,257.18,255.95,257.1,83474.0,256.6106,257.0904,255.8608,257.0104,83474.0
2025-02-11 13:00:00,257.07,257.53,256.74,257.01,63213.0,256.9805,257.4403,256.6506,256.9205,63213.0
2025-02-11 13:30:00,257.01,257.88,256.93,257.51,86376.0,256.9205,257.7902,256.8405,257.4203,86376.0
2025-02-11 14:00:00,257.6,257.6,256.39,257.1,159695.0,257.5103,257.5103,256.3007,257.0104,159695.0
2025-02-11 14:30:00,257.13,257.92,257.01,257.65,55370.0,257.0404,257.8302,256.9205,257.5603,55370.0
2025-02-11 15:00:00,257.73,258.46,257.39,258.07,86157.0,257.6402,258.37,257.3003,257.9801,86157.0
2025-02-11 15:30:00,258.07,258.73,257.3,257.56,307899.0,257.9801,258.6399,257.2104,257.4703,307899.0
2025-02-12 09:30:00,256.36,257.64,255.85,256.87,91503.0,256.2707,257.5503,255.7609,256.7805,91503.0
2025-02-12 10:00:00,256.81,257.06,255.36,255.65,75038.0,256.7206,256.9705,255.2711,255.561,75038.0
2025-02-12 10:30:00,255.74,256.23,255.17,255.95,57707.0,255.6509,256.1408,255.0811,255.8608,57707.0
2025-02-12 11:00:00,255.95,256.35,255.13,255.23,66476.0,255.8608,256.2607,255.0411,255.1411,66476.0
2025-02-12 11:30:00,255.23,256.77,255.22,256.72,29816.0,255.1411,256.6806,255.1311,256.6306,29816.0
2025-02-12 12:00:00,256.85,257.95,256.72,257.95,39660.0,256.7605,257.8602,256.6306,257.8602,39660.0
2025-02-12 12:30:00,257.85,257.85,256.92,257.24,43926.0,257.7602,257.7602,256.8305,257.1504,43926.0
2025-02-12 13:00:00,257.23,257.82,257.2,257.54,53725.0,257.1404,257.7302,257.1104,257.4503,53725.0
2025-02-12 13:30:00,257.49,257.77,257.3,257.57,48266.0,257.4003,257.6802,257.2104,257.4803,48266.0
2025-02-12 14:00:00,257.57,257.66,256.37,256.59,96907.0,257.4803,257.5703,256.2807,256.5006,96907.0
2025-02-12 14:30:00,256.62,256.86,256.29,256.29,90050.0,256.5306,256.7705,256.2007,256.2007,90050.0
2025-02-12 15:00:00,256.29,256.89,256.2,256.44,63969.0,256.2007,256.8005,256.1108,256.3507,63969.0
2025-02-12 15:30:00,256.38,256.84,255.91,256.79,300983.0,256.2907,256.7505,255.8209,256.7006,300983.0
2025-02-13 09:30:00,257.79,259.08,256.94,258.86,116155.0,257.7002,258.9898,256.8505,258.7698,116155.0
2025-02-13 10:00:00,258.83,259.04,257.64,257.68,90934.0,258.7398,258.9498,257.5503,257.5902,90934.0
2025-02-13 10:30:00,257.68,258.38,257.58,258.24,57787.0,257.5902,258.29,257.4903,258.1501,57787.0
2025-02-13 11:00:00,258.4,259.0,257.8,258.91,52478.0,258.31,258.9098,257.7102,258.8198,52478.0
2025-02-13 11:30:00,258.82,258.96,257.65,258.02,62040.0,258.7299,258.8698,257.5603,257.9301,62040.0
2025-02-13 12:00:00,258.05,258.84,258.05,258.66,47006.0,257.9601,258.7498,257.9601,258.5699,47006.0
2025-02-13 12:30:00,258.74,259.1,258.0,258.0,42028.0,258.6499,259.0098,257.9101,257.9101,42028.0
2025-02-13 13:00:00,258.05,259.24,258.03,259.12,54565.0,257.9601,259.1497,257.9401,259.0297,54565.0
2025-02-13 13:30:00,259.17,260.19,259.04,260.06,86159.0,259.0797,260.0994,258.9498,259.9694,86159.0
2025-02-13 14:00:00,260.09,260.98,260.01,260.8,262266.0,259.9994,260.8891,259.9194,260.7092,262266.0
2025-02-13 14:30:00,260.8,262.13,260.67,261.15,180299.0,260.7092,262.0387,260.5792,261.059,180299.0
2025-02-13 15:00:00,261.17,261.93,260.89,261.77,126104.0,261.079,261.8388,260.7991,261.6788,126104.0
2025-02-13 15:30:00,261.67,262.32,261.28,262.15,374297.0,261.5789,262.2286,261.189,262.0587,374297.0
2025-02-14 09:30:00,261.29,262.6,260.36,262.06,133489.0,261.199,262.5085,260.2693,261.9687,133489.0
2025-02-14 10:00:00,262.07,263.84,261.98,263.43,79244.0,261.9787,263.7481,261.8887,263.3382,79244.0
2025-02-14 10:30:00,263.45,264.35,263.37,263.63,85216.0,263.3582,264.2579,263.2783,263.5382,85216.0
2025-02-14 11:00:00,263.63,264.28,263.45,263.71,63336.0,263.5382,264.1879,263.3582,263.6181,63336.0
2025-02-14 11:30:00,263.7,264.12,263.53,263.76,64466.0,263.6082,264.028,263.4382,263.6681,64466.0
2025-02-14 12:00:00,263.74,263.99,262.77,263.08,98824.0,263.6481,263.898,262.6785,262.9884,98824.0
2025-02-14 12:30:00,263.08,263.54,262.97,263.29,72728.0,262.9884,263.4482,262.8784,263.1983,72728.0
2025-02-14 13:00:00,263.31,263.32,262.35,263.03,45929.0,263.2183,263.2283,262.2586,262.9384,45929.0
2025-02-14 13:30:00,262.96,263.29,262.57,263.1,53461.0,262.8684,263.1983,262.4785,263.0084,53461.0
2025-02-14 14:00:00,263.1,263.3,262.68,262.8,66425.0,263.0084,263.2083,262.5885,262.7085,66425.0
2025-02-14 14:30:00,262.8,263.29,262.71,263.07,118435.0,262.7085,263.1983,262.6185,262.9784,118435.0
2025-02-14 15:00:00,263.06,263.88,261.78,261.98,189784.0,262.9684,263.7881,261.6888,261.8887,189784.0
2025-02-14 15:30:00,261.98,263.34,261.97,262.6,405258.0,261.8887,263.2483,261.8788,262.5085,405258.0
2025-02-18 09:30:00,263.12,266.46,262.63,264.11,195342.0,263.0284,266.3672,262.5385,264.018,195342.0
2025-02-18 10:00:00,264.13,264.32,262.04,263.81,82305.0,264.038,264.2279,261.9487,263.7181,82305.0
2025-02-18 10:30:00,263.81,264.12,263.31,263.6,40629.0,263.7181,264.028,263.2183,263.5082,40629.0
2025-02-18 11:00:00,263.89,263.89,262.65,262.66,46515.0,263.7981,263.7981,262.5585,262.5685,46515.0
2025-02-18 11:30:00,262.67,263.67,262.66,263.48,48401.0,262.5785,263.5782,262.5685,263.3882,48401.0
2025-02-18 12:00:00,263.44,263.82,263.24,263.63,51138.0,263.3482,263.7281,263.1483,263.5382,51138.0
2025-02-18 12:30:00,263.69,264.35,263.68,264.3,81734.0,263.5982,264.2579,263.5882,264.2079,81734.0
2025-02-18 13:00:00,264.38,265.45,264.38,265.02,83121.0,264.2879,265.3575,264.2879,264.9277,83121.0
2025-02-18 13:30:00,265.01,266.08,265.01,265.69,168122.0,264.9177,265.9873,264.9177,265.5975,168122.0
2025-02-18 14:00:00,265.66,265.66,264.41,264.62,70960.0,265.5675,265.5675,264.3179,264.5278,70960.0
2025-02-18 14:30:00,264.59,264.65,263.4,264.45,98430.0,264.4978,264.5578,263.3083,264.3579,98430.0
2025-02-18 15:00:00,264.49,264.77,263.84,264.35,66846.0,264.3979,264.6778,263.7481,264.2579,66846.0
2025-02-18 15:30:00,264.39,264.52,263.15,263.93,193263.0,264.2979,264.4279,263.0583,263.8381,193263.0
2025-02-19 09:30:00,263.01,265.31,262.45,264.79,214706.0,262.9184,265.2176,262.3586,264.6978,214706.0
2025-02-19 10:00:00,265.05,267.24,264.8,265.01,73162.0,264.9577,267.1469,264.7078,264.9177,73162.0
2025-02-19 10:30:00,265.02,266.19,264.75,266.04,65243.0,264.9277,266.0973,264.6578,265.9473,65243.0
2025-02-19 11:00:00,266.04,267.58,265.45,267.06,132356.0,265.9473,267.4868,265.3575,266.967,132356.0
2025-02-19 11:30:00,267.07,267.76,266.57,267.6,71468.0,266.977,267.6667,266.4772,267.5068,71468.0
2025-02-19 12:00:00,267.59,268.0,266.9,267.12,104432.0,267.4968,267.9067,266.807,267.027,104432.0
2025-02-19 12:30:00,267.13,267.8,266.76,267.07,94547.0,267.037,267.7067,266.6671,266.977,94547.0
2025-02-19 13:00:00,267.12,267.61,266.94,267.49,76599.0,267.027,267.5168,266.847,267.3968,76599.0
2025-02-19 13:30:00,267.51,268.45,267.48,268.35,59739.0,267.4168,268.3565,267.3868,268.2565,59739.0
2025-02-19 14:00:00,268.34,269.23,268.02,268.87,154177.0,268.2465,269.1362,267.9266,268.7763,154177.0
2025-02-19 14:30:00,268.85,269.39,268.35,269.37,88570.0,268.7564,269.2962,268.2565,269.2762,88570.0
2025-02-19 15:00:00,269.37,270.13,268.87,270.13,123144.0,269.2762,270.0359,268.7763,270.0359,123144.0
2025-02-19 15:30:00,270.09,270.79,269.46,269.64,346403.0,269.9959,270.6957,269.3661,269.5461,346403.0
2025-02-20 09:30:00,268.57,269.23,263.98,266.83,110392.0,268.4765,269.1362,263.8881,266.7371,110392.0
2025-02-20 10:00:00,266.71,267.33,265.81,266.66,69520.0,266.6171,267.2369,265.7174,266.5671,69520.0
2025-02-20 10:30:00,266.65,266.84,265.82,266.58,67180.0,266.5571,266.7471,265.7274,266.4871,67180.0
2025-02-20 11:00:00,266.5,267.18,266.09,266.91,60398.0,266.4072,267.0869,265.9973,266.817,60398.0
2025-02-20 11:30:00,266.86,267.1,266.2,266.2,53533.0,266.767,267.007,266.1073,266.1073,53533.0
2025-02-20 12:00:00,266.2,267.18,266.19,266.64,34541.0,266.1073,267.0869,266.0973,266.5471,34541.0
2025-02-20 12:30:00,266.71,266.91,265.55,265.62,56139.0,266.6171,266.817,265.4575,265.5275,56139.0
2025-02-20 13:00:00,265.63,265.93,265.15,265.67,38562.0,265.5375,265.8374,265.0576,265.5775,38562.0
2025-02-20 13:30:00,265.61,266.84,265.58,266.72,28200.0,265.5175,266.7471,265.4875,266.6271,28200.0
2025-02-20 14:00:00,266.65,267.19,266.53,266.81,31642.0,266.5571,267.0969,266.4372,266.7171,31642.0
2025-02-20 14:30:00,266.9,267.96,266.81,267.84,38466.0,266.807,267.8667,266.7171,267.7467,38466.0
2025-02-20 15:00:00,267.84,268.44,267.68,268.35,62350.0,267.7467,268.3465,267.5868,268.2565,62350.0
2025-02-20 15:30:00,268.37,268.79,267.43,267.69,263345.0,268.2765,268.6964,267.3369,267.5968,263345.0
2025-02-21 09:30:00,266.92,268.56,266.13,267.19,160275.0,266.827,268.4665,266.0373,267.0969,160275.0
2025-02-21 10:00:00,267.18,268.48,266.85,268.04,44497.0,267.0869,268.3865,266.7571,267.9466,44497.0
2025-02-21 10:30:00,267.77,268.73,267.7,268.09,77236.0,267.6767,268.6364,267.6068,267.9966,77236.0
2025-02-21 11:00:00,268.09,268.5,267.55,268.28,57664.0,267.9966,268.4065,267.4568,268.1866,57664.0
2025-02-21 11:30:00,268.21,268.68,267.7,268.37,57600.0,268.1166,268.5864,267.6068,268.2765,57600.0
2025-02-21 12:00:00,268.37,268.37,267.68,267.73,26048.0,268.2765,268.2765,267.5868,267.6367,26048.0
2025-02-21 12:30:00,267.83,269.09,267.76,267.92,123129.0,267.7367,268.9963,267.6667,267.8267,123129.0
2025-02-21 13:00:00,267.84,267.84,266.5,266.5,57263.0,267.7467,267.7467,266.4072,266.4072,57263.0
2025-02-21 13:30:00,266.45,267.02,266.19,266.49,42847.0,266.3572,266.927,266.0973,266.3972,42847.0
2025-02-21 14:00:00,266.5,267.31,266.2,266.72,69215.0,266.4072,267.2169,266.1073,266.6271,69215.0
2025-02-21 14:30:00,266.72,267.83,266.58,267.62,45037.0,266.6271,267.7367,266.4871,267.5268,45037.0
2025-02-21 15:00:00,267.53,267.59,266.39,267.09,53383.0,267.4368,267.4968,266.2972,266.997,53383.0
2025-02-21 15:30:00,267.1,267.67,265.75,266.25,320677.0,267.007,267.5768,265.6574,266.1573,320677.0
2025-02-24 09:30:00,266.48,273.02,266.48,271.62,185551.0,266.3872,272.9249,266.3872,271.5254,185551.0
2025-02-24 10:00:00,271.6,272.75,270.35,270.6,120493.0,271.5054,272.655,270.2558,270.5057,120493.0
2025-02-24 10:30:00,270.38,271.87,270.07,270.93,76219.0,270.2858,271.7753,269.9759,270.8356,76219.0
2025-02-24 11:00:00,270.93,271.13,269.8,270.47,106116.0,270.8356,271.0356,269.706,270.3758,106116.0
2025-02-24 11:30:00,270.5,272.23,270.09,271.45,123985.0,270.4058,272.1352,269.9959,271.3555,123985.0
2025-02-24 12:00:00,271.84,273.41,271.52,272.77,104886.0,271.7453,273.3148,271.4254,272.675,104886.0
2025-02-24 12:30:00,272.71,274.21,272.68,272.84,206246.0,272.615,274.1145,272.585,272.745,206246.0
2025-02-24 13:00:00,272.71,273.93,272.46,273.47,121167.0,272.615,273.8346,272.3651,273.3747,121167.0
2025-02-24 13:30:00,273.39,274.87,273.31,274.26,161239.0,273.2948,274.7743,273.2148,274.1645,161239.0
2025-02-24 14:00:00,274.26,275.15,274.04,274.72,121847.0,274.1645,275.0542,273.9445,274.6243,121847.0
2025-02-24 14:30:00,274.71,275.42,274.62,275.21,92918.0,274.6143,275.3241,274.5243,275.1141,92918.0
2025-02-24 15:00:00,275.21,275.52,274.37,274.86,187664.0,275.1141,275.424,274.2744,274.7643,187664.0
2025-02-24 15:30:00,274.88,275.51,272.55,272.63,492310.0,274.7843,275.414,272.4551,272.535,492310.0
2025-02-25 09:30:00,277.64,278.0,274.4,275.93,265032.0,277.5433,277.9032,274.3044,275.8339,265032.0
2025-02-25 10:00:00,275.73,277.03,274.39,276.08,168706.0,275.634,276.9335,274.2944,275.9838,168706.0
2025-02-25 10:30:00,276.13,278.21,275.73,278.12,179290.0,276.0338,278.1131,275.634,278.0231,179290.0
2025-02-25 11:00:00,278.14,278.14,275.25,275.73,165251.0,278.0431,278.0431,275.1541,275.634,165251.0
2025-02-25 11:30:00,275.67,276.95,275.42,276.3,103447.0,275.574,276.8535,275.3241,276.2038,103447.0
2025-02-25 12:00:00,276.33,276.79,275.52,276.63,96089.0,276.2338,276.6936,275.424,276.5336,96089.0
2025-02-25 12:30:00,276.63,277.77,276.36,277.65,72393.0,276.5336,277.6732,276.2637,277.5533,72393.0
2025-02-25 13:00:00,277.65,278.24,277.33,277.33,74854.0,277.5533,278.1431,277.2334,277.2334,74854.0
2025-02-25 13:30:00,277.36,278.26,277.29,277.84,65536.0,277.2634,278.1631,277.1934,277.7432,65536.0
2025-02-25 14:00:00,277.84,278.0,276.06,276.55,128253.0,277.7432,277.9032,275.9638,276.4537,128253.0
2025-02-25 14:30:00,276.54,278.71,276.42,278.7,110946.0,276.4437,278.6129,276.3237,278.6029,110946.0
2025-02-25 15:00:00,278.66,279.93,278.35,279.45,158714.0,278.5629,279.8325,278.253,279.3527,158714.0
2025-02-25 15:30:00,279.44,279.44,277.81,278.46,337762.0,279.3427,279.3427,277.7132,278.363,337762.0
2025-02-26 09:30:00,278.47,280.25,276.91,277.11,174861.0,278.373,280.1524,276.8135,277.0135,174861.0
2025-02-26 10:00:00,277.3,277.42,275.76,277.06,119461.0,277.2034,277.3234,275.6639,276.9635,119461.0
2025-02-26 10:30:00,276.94,278.33,276.79,277.77,78381.0,276.8435,278.2331,276.6936,277.6732,78381.0
2025-02-26 11:00:00,277.78,277.96,275.36,275.36,87404.0,277.6832,277.8632,275.2641,275.2641,87404.0
2025-02-26 11:30:00,275.32,275.44,274.52,274.63,135293.0,275.2241,275.3441,274.4244,274.5343,135293.0
2025-02-26 12:00:00,274.62,274.9,274.2,274.59,69978.0,274.5243,274.8042,274.1045,274.4944,69978.0
2025-02-26 12:30:00,274.63,274.68,272.83,273.16,134677.0,274.5343,274.5843,272.735,273.0649,134677.0
2025-02-26 13:00:00,273.22,273.63,272.93,273.1,120672.0,273.1248,273.5347,272.8349,273.0049,120672.0
2025-02-26 13:30:00,273.13,273.8,272.46,273.05,167057.0,273.0349,273.7046,272.3651,272.9549,167057.0
2025-02-26 14:00:00,273.05,274.27,272.86,274.18,126688.0,272.9549,274.1745,272.765,274.0845,126688.0
2025-02-26 14:30:00,274.16,274.78,273.67,273.78,88691.0,274.0645,274.6843,273.5747,273.6846,88691.0
2025-02-26 15:00:00,273.78,274.01,273.39,273.48,149577.0,273.6846,273.9146,273.2948,273.3847,149577.0
2025-02-26 15:30:00,273.49,273.96,273.06,273.47,466805.0,273.3947,273.8646,272.9649,273.3747,466805.0
2025-02-27 09:30:00,274.59,278.17,274.01,276.98,98463.0,274.4944,278.0731,273.9146,276.8835,98463.0
2025-02-27 10:00:00,276.88,279.31,276.53,278.92,106670.0,276.7836,279.2127,276.4337,278.8228,106670.0
2025-02-27 10:30:00,278.88,279.83,278.42,278.83,87771.0,278.7829,279.7325,278.323,278.7329,87771.0
2025-02-27 11:00:00,278.85,279.95,278.53,279.67,67425.0,278.7529,279.8525,278.433,279.5726,67425.0
2025-02-27 11:30:00,279.74,279.81,278.37,278.37,52997.0,279.6426,279.7125,278.273,278.273,52997.0
2025-02-27 12:00:00,278.39,278.89,276.91,278.43,105804.0,278.293,278.7929,276.8135,278.333,105804.0
2025-02-27 12:30:00,278.55,278.8,277.99,278.61,87358.0,278.453,278.7029,277.8932,278.513,87358.0
2025-02-27 13:00:00,278.64,279.29,278.63,279.05,38926.0,278.5429,279.1927,278.533,278.9528,38926.0
2025-02-27 13:30:00,278.91,279.47,278.89,279.23,21952.0,278.8129,279.3727,278.7929,279.1327,21952.0
2025-02-27 14:00:00,279.22,279.54,278.76,279.14,41066.0,279.1227,279.4426,278.6629,279.0428,41066.0
2025-02-27 14:30:00,279.03,279.04,277.66,278.01,55986.0,278.9328,278.9428,277.5633,277.9132,55986.0
2025-02-27 15:00:00,277.99,278.11,277.26,277.47,81052.0,277.8932,278.0131,277.1634,277.3734,81052.0
2025-02-27 15:30:00,277.56,279.4,277.38,278.8,289557.0,277.4633,279.3027,277.2834,278.7029,289557.0
2025-02-28 09:30:00,279.94,282.3,278.8,280.4,225622.0,279.8425,282.2017,278.7029,280.3023,225622.0
2025-02-28 10:00:00,280.48,280.89,278.54,278.77,145060.0,280.3823,280.7922,278.443,278.6729,145060.0
2025-02-28 10:30:00,278.65,279.11,278.18,278.9,103210.0,278.5529,279.0128,278.0831,278.8029,103210.0
2025-02-28 11:00:00,278.87,279.01,277.27,277.52,105792.0,278.7729,278.9128,277.1734,277.4233,105792.0
2025-02-28 11:30:00,277.42,278.41,277.42,278.31,48367.0,277.3234,278.313,277.3234,278.2131,48367.0
2025-02-28 12:00:00,278.31,278.41,277.27,277.43,58138.0,278.2131,278.313,277.1734,277.3334,58138.0
2025-02-28 12:30:00,277.44,277.47,276.64,276.8,53213.0,277.3434,277.3734,276.5436,276.7036,53213.0
2025-02-28 13:00:00,276.87,277.53,276.84,277.52,64508.0,276.7736,277.4333,276.7436,277.4233,64508.0
2025-02-28 13:30:00,277.45,278.12,277.11,277.11,55716.0,277.3534,278.0231,277.0135,277.0135,55716.0
2025-02-28 14:00:00,277.25,278.23,277.2,277.96,43812.0,277.1534,278.1331,277.1034,277.8632,43812.0
2025-02-28 14:30:00,278.09,278.77,277.94,278.77,88881.0,277.9931,278.6729,277.8432,278.6729,88881.0
2025-02-28 15:00:00,278.72,279.77,278.71,279.69,61492.0,278.6229,279.6726,278.6129,279.5926,61492.0
2025-02-28 15:30:00,279.69,282.4,279.55,282.06,295040.0,279.5926,282.3016,279.4526,281.9618,295040.0
2025-03-03 09:30:00,282.38,284.89,282.08,283.42,142823.0,282.2816,284.7908,281.9817,283.3213,142823.0
2025-03-03 10:00:00,283.41,284.79,282.39,283.46,100148.0,283.3113,284.6908,282.2916,283.3613,100148.0
2025-03-03 10:30:00,283.4,284.29,283.26,283.44,134857.0,283.3013,284.191,283.1613,283.3413,134857.0
2025-03-03 11:00:00,283.44,283.68,282.47,283.26,81776.0,283.3413,283.5812,282.3716,283.1613,81776.0
2025-03-03 11:30:00,283.17,283.52,282.52,283.26,58184.0,283.0714,283.4212,282.4216,283.1613,58184.0
2025-03-03 12:00:00,283.34,284.79,283.24,284.56,156826.0,283.2413,284.6908,283.1413,284.4609,156826.0
2025-03-03 12:30:00,284.44,284.74,284.03,284.62,43707.0,284.3409,284.6408,283.9311,284.5209,43707.0
2025-03-03 13:00:00,284.62,285.24,284.31,284.44,62738.0,284.5209,285.1406,284.211,284.3409,62738.0
2025-03-03 13:30:00,284.44,285.04,284.26,284.73,69940.0,284.3409,284.9407,284.161,284.6308,69940.0
2025-03-03 14:00:00,284.45,284.85,284.01,284.17,54848.0,284.3509,284.7508,283.9111,284.071,54848.0
2025-03-03 14:30:00,284.16,285.11,284.08,284.49,127715.0,284.061,285.0107,283.9811,284.3909,127715.0
2025-03-03 15:00:00,284.45,285.16,283.58,283.92,195294.0,284.3509,285.0607,283.4812,283.8211,195294.0
2025-03-03 15:30:00,283.87,285.28,283.41,285.25,330735.0,283.7711,285.1806,283.3113,285.1506,330735.0
2025-03-04 09:30:00,285.85,287.49,283.46,284.48,193329.0,285.7504,287.3899,283.3613,284.3809,193329.0
2025-03-04 10:00:00,284.27,285.58,282.03,283.53,154732.0,284.171,285.4805,281.9318,283.4312,154732.0
2025-03-04 10:30:00,283.48,284.15,282.72,283.69,143092.0,283.3813,284.051,282.6215,283.5912,143092.0
2025-03-04 11:00:00,283.84,285.48,283.34,284.44,118621.0,283.7411,285.3806,283.2413,284.3409,118621.0
2025-03-04 11:30:00,284.44,285.17,284.21,284.75,57763.0,284.3409,285.0707,284.111,284.6508,57763.0
2025-03-04 12:00:00,284.75,286.15,284.55,285.56,160550.0,284.6508,286.0503,284.4509,285.4605,160550.0
2025-03-04 12:30:00,285.52,285.89,284.01,284.71,131959.0,285.4206,285.7904,283.9111,284.6108,131959.0
2025-03-04 13:00:00,284.64,285.19,283.76,283.89,66460.0,284.5409,285.0907,283.6612,283.7911,66460.0
2025-03-04 13:30:00,283.89,284.49,283.57,283.89,54336.0,283.7911,284.3909,283.4712,283.7911,54336.0
2025-03-04 14:00:00,283.99,285.26,283.89,284.01,74327.0,283.8911,285.1606,283.7911,283.9111,74327.0
2025-03-04 14:30:00,284.01,284.61,283.52,284.4,65751.0,283.9111,284.5109,283.4212,284.3009,65751.0
2025-03-04 15:00:00,284.4,285.43,283.77,284.66,74844.0,284.3009,285.3306,283.6712,284.5608,74844.0
2025-03-04 15:30:00,284.74,284.75,281.71,283.19,470805.0,284.6408,284.6508,281.6119,283.0914,470805.0
2025-03-05 09:30:00,280.91,283.53,279.86,281.36,111024.0,280.8122,283.4312,279.7625,281.262,111024.0
2025-03-05 10:00:00,281.75,282.72,281.08,281.3,127728.0,281.6519,282.6215,280.9821,281.202,127728.0
2025-03-05 10:30:00,281.3,282.27,281.03,281.21,66823.0,281.202,282.1717,280.9321,281.1121,66823.0
2025-03-05 11:00:00,281.15,281.31,278.99,279.97,144091.0,281.0521,281.212,278.8928,279.8725,144091.0
2025-03-05 11:30:00,279.97,281.12,279.8,280.61,75359.0,279.8725,281.0221,279.7025,280.5123,75359.0
2025-03-05 12:00:00,280.71,282.26,280.71,282.26,60916.0,280.6122,282.1617,280.6122,282.1617,60916.0
2025-03-05 12:30:00,282.3,282.39,281.76,282.21,46874.0,282.2017,282.2916,281.6619,282.1117,46874.0
2025-03-05 13:00:00,282.26,282.43,281.11,281.25,62165.0,282.1617,282.3316,281.0121,281.152,62165.0
2025-03-05 13:30:00,281.25,282.05,280.61,281.94,45845.0,281.152,281.9518,280.5123,281.8418,45845.0
2025-03-05 14:00:00,281.94,282.49,281.53,282.0,46551.0,281.8418,282.3916,281.4319,281.9018,46551.0
2025-03-05 14:30:00,281.87,282.48,281.64,281.64,53557.0,281.7718,282.3816,281.5419,281.5419,53557.0
2025-03-05 15:00:00,281.55,282.45,281.18,282.1,45173.0,281.4519,282.3516,281.0821,282.0017,45173.0
2025-03-05 15:30:00,282.01,282.1,280.59,281.81,313598.0,281.9118,282.0017,280.4923,281.7118,313598.0
2025-03-06 09:30:00,281.0,281.32,276.14,278.25,140914.0,280.9021,281.222,276.0438,278.1531,140914.0
2025-03-06 10:00:00,278.11,279.49,277.75,278.91,53583.0,278.0131,279.3927,277.6533,278.8129,53583.0
2025-03-06 10:30:00,279.13,280.21,278.91,280.03,52233.0,279.0328,280.1124,278.8129,279.9325,52233.0
2025-03-06 11:00:00,280.13,281.05,279.93,280.88,50674.0,280.0324,280.9521,279.8325,280.7822,50674.0
2025-03-06 11:30:00,280.91,281.06,279.16,279.44,82278.0,280.8122,280.9621,279.0628,279.3427,82278.0
2025-03-06 12:00:00,279.39,280.24,278.92,279.6,61974.0,279.2927,280.1424,278.8228,279.5026,61974.0
2025-03-06 12:30:00,279.46,279.75,278.66,279.59,32439.0,279.3627,279.6526,278.5629,279.4926,32439.0
2025-03-06 13:00:00,279.46,279.89,278.83,279.15,47445.0,279.3627,279.7925,278.7329,279.0528,47445.0
2025-03-06 13:30:00,279.02,279.11,278.05,278.68,51183.0,278.9228,279.0128,277.9532,278.5829,51183.0
2025-03-06 14:00:00,278.67,279.6,278.29,279.45,64686.0,278.5729,279.5026,278.1931,279.3527,64686.0
2025-03-06 14:30:00,279.38,280.36,279.24,279.38,39337.0,279.2827,280.2623,279.1427,279.2827,39337.0
2025-03-06 15:00:00,279.37,280.67,279.23,280.63,75121.0,279.2727,280.5722,279.1327,280.5323,75121.0
2025-03-06 15:30:00,280.8,281.55,280.29,281.17,288692.0,280.7022,281.4519,280.1924,281.0721,288692.0
2025-03-07 09:30:00,278.57,281.69,278.02,280.76,134690.0,278.473,281.5919,277.9232,280.6622,134690.0
2025-03-07 10:00:00,280.6,281.12,279.03,280.05,80279.0,280.5023,281.0221,278.9328,279.9525,80279.0
2025-03-07 10:30:00,280.06,280.9,278.7,278.98,103444.0,279.9625,280.8022,278.6029,278.8828,103444.0
2025-03-07 11:00:00,278.98,279.81,278.83,279.33,135169.0,278.8828,279.7125,278.7329,279.2327,135169.0
2025-03-07 11:30:00,279.42,280.67,279.36,280.53,89325.0,279.3227,280.5722,279.2627,280.4323,89325.0
2025-03-07 12:00:00,280.53,281.33,277.78,279.47,204463.0,280.4323,281.232,277.6832,279.3727,204463.0
2025-03-07 12:30:00,279.3,280.66,279.12,280.08,71424.0,279.2027,280.5622,279.0228,279.9824,71424.0
2025-03-07 13:00:00,280.05,281.2,279.82,280.74,87418.0,279.9525,281.1021,279.7225,280.6422,87418.0
2025-03-07 13:30:00,280.56,281.93,280.06,281.5,134675.0,280.4623,281.8318,279.9625,281.402,134675.0
2025-03-07 14:00:00,281.5,281.7,280.85,280.85,86194.0,281.402,281.6019,280.7522,280.7522,86194.0
2025-03-07 14:30:00,280.85,281.48,279.58,279.83,65403.0,280.7522,281.382,279.4826,279.7325,65403.0
2025-03-07 15:00:00,279.73,280.79,279.61,280.45,84214.0,279.6326,280.6922,279.5126,280.3523,84214.0
2025-03-07 15:30:00,280.25,280.57,278.77,279.81,346634.0,280.1524,280.4723,278.6729,279.7125,346634.0
2025-03-10 09:30:00,279.22,283.24,278.19,280.46,152949.0,279.1227,283.1413,278.0931,280.3623,152949.0
2025-03-10 10:00:00,280.22,282.94,279.66,282.44,122132.0,280.1224,282.8414,279.5626,282.3416,122132.0
2025-03-10 10:30:00,282.44,286.35,282.44,285.78,179573.0,282.3416,286.2503,282.3416,285.6805,179573.0
2025-03-10 11:00:00,285.89,286.85,284.37,284.45,123713.0,285.7904,286.7501,284.271,284.3509,123713.0
2025-03-10 11:30:00,284.68,284.85,282.89,284.39,117423.0,284.5808,284.7508,282.7915,284.2909,117423.0
2025-03-10 12:00:00,284.47,285.11,284.26,284.54,116904.0,284.3709,285.0107,284.161,284.4409,116904.0
2025-03-10 12:30:00,284.56,285.08,283.21,283.21,203655.0,284.4609,284.9807,283.1114,283.1114,203655.0
2025-03-10 13:00:00,283.17,283.64,282.03,282.44,158449.0,283.0714,283.5412,281.9318,282.3416,158449.0
2025-03-10 13:30:00,282.45,282.45,280.51,280.78,91412.0,282.3516,282.3516,280.4123,280.6822,91412.0
2025-03-10 14:00:00,280.96,281.27,280.37,280.5,89873.0,280.8621,281.172,280.2723,280.4023,89873.0
2025-03-10 14:30:00,280.51,280.82,278.73,278.79,143351.0,280.4123,280.7222,278.6329,278.6929,143351.0
2025-03-10 15:00:00,278.8,279.59,277.36,279.15,245462.0,278.7029,279.4926,277.2634,279.0528,245462.0
2025-03-10 15:30:00,279.15,280.09,278.48,278.71,609802.0,279.0528,279.9924,278.383,278.6129,609802.0
2025-03-11 09:30:00,277.77,279.1,274.51,274.91,234406.0,277.6732,279.0028,274.4144,274.8142,234406.0
2025-03-11 10:00:00,274.9,275.58,273.52,274.79,343414.0,274.8042,275.484,273.4247,274.6943,343414.0
2025-03-11 10:30:00,274.67,274.99,273.69,274.41,184165.0,274.5743,274.8942,273.5947,274.3144,184165.0
2025-03-11 11:00:00,274.42,277.21,274.27,276.21,141224.0,274.3244,277.1134,274.1745,276.1138,141224.0
2025-03-11 11:30:00,276.31,277.67,276.08,276.59,75070.0,276.2138,277.5733,275.9838,276.4937,75070.0
2025-03-11 12:00:00,276.54,276.95,275.71,275.81,115392.0,276.4437,276.8535,275.614,275.7139,115392.0
2025-03-11 12:30:00,275.93,275.95,274.11,274.44,65538.0,275.8339,275.8539,274.0145,274.3444,65538.0
2025-03-11 13:00:00,274.38,275.76,274.24,275.36,83054.0,274.2844,275.6639,274.1445,275.2641,83054.0
2025-03-11 13:30:00,275.36,276.43,275.22,275.54,85383.0,275.2641,276.3337,275.1241,275.444,85383.0
2025-03-11 14:00:00,275.58,276.96,275.53,276.28,70262.0,275.484,276.8635,275.434,276.1838,70262.0
2025-03-11 14:30:00,276.4,278.52,275.75,278.21,84805.0,276.3037,278.423,275.654,278.1131,84805.0
2025-03-11 15:00:00,278.06,278.44,277.05,277.22,75947.0,277.9631,278.343,276.9535,277.1234,75947.0
2025-03-11 15:30:00,277.22,278.24,276.62,276.78,241043.0,277.1234,278.1431,276.5237,276.6836,241043.0
2025-03-12 09:30:00,278.89,280.0,273.73,274.42,180285.0,278.7929,279.9025,273.6347,274.3244,180285.0
2025-03-12 10:00:00,274.44,275.0,273.35,274.88,124437.0,274.3444,274.9042,273.2548,274.7843,124437.0
2025-03-12 10:30:00,275.0,275.88,274.64,275.29,102028.0,274.9042,275.7839,274.5443,275.1941,102028.0
2025-03-12 11:00:00,275.28,276.0,274.92,275.89,102001.0,275.1841,275.9039,274.8242,275.7939,102001.0
2025-03-12 11:30:00,275.55,277.43,275.55,277.43,74584.0,275.454,277.3334,275.454,277.3334,74584.0
2025-03-12 12:00:00,277.31,278.29,276.5,277.79,86622.0,277.2134,278.1931,276.4037,277.6932,86622.0
2025-03-12 12:30:00,277.88,278.27,276.9,277.01,53944.0,277.7832,278.1731,276.8036,276.9135,53944.0
2025-03-12 13:00:00,277.02,278.11,277.02,277.56,64492.0,276.9235,278.0131,276.9235,277.4633,64492.0
2025-03-12 13:30:00,277.58,278.28,277.06,277.29,57298.0,277.4833,278.1831,276.9635,277.1934,57298.0
2025-03-12 14:00:00,277.29,277.53,276.72,277.53,44842.0,277.1934,277.4333,276.6236,277.4333,44842.0
2025-03-12 14:30:00,277.53,279.25,277.52,278.69,69213.0,277.4333,279.1527,277.4233,278.5929,69213.0
2025-03-12 15:00:00,278.69,279.07,277.94,278.8,73159.0,278.5929,278.9728,277.8432,278.7029,73159.0
2025-03-12 15:30:00,278.76,279.03,277.23,277.54,305514.0,278.6629,278.9328,277.1334,277.4433,305514.0
2025-03-13 09:30:00,278.19,281.16,276.08,278.71,136668.0,278.0931,281.0621,275.9838,278.6129,136668.0
2025-03-13 10:00:00,278.64,279.97,278.64,279.76,85832.0,278.5429,279.8725,278.5429,279.6626,85832.0
2025-03-13 10:30:00,279.76,280.79,279.59,280.05,60563.0,279.6626,280.6922,279.4926,279.9525,60563.0
2025-03-13 11:00:00,280.15,280.28,278.89,279.24,90015.0,280.0524,280.1824,278.7929,279.1427,90015.0
2025-03-13 11:30:00,279.14,279.64,278.24,279.25,123525.0,279.0428,279.5426,278.1431,279.1527,123525.0
2025-03-13 12:00:00,279.1,280.19,278.77,279.82,104033.0,279.0028,280.0924,278.6729,279.7225,104033.0
2025-03-13 12:30:00,279.9,280.24,278.7,279.0,100674.0,279.8025,280.1424,278.6029,278.9028,100674.0
2025-03-13 13:00:00,279.15,279.52,278.89,279.29,56842.0,279.0528,279.4226,278.7929,279.1927,56842.0
2025-03-13 13:30:00,279.15,279.98,278.75,278.84,80639.0,279.0528,279.8825,278.6529,278.7429,80639.0
2025-03-13 14:00:00,278.84,279.39,278.77,278.97,108145.0,278.7429,279.2927,278.6729,278.8728,108145.0
2025-03-13 14:30:00,279.06,279.75,278.96,279.25,69158.0,278.9628,279.6526,278.8628,279.1527,69158.0
2025-03-13 15:00:00,279.25,279.38,278.64,278.91,115273.0,279.1527,279.2827,278.5429,278.8129,115273.0
2025-03-13 15:30:00,278.92,279.88,278.8,279.53,396395.0,278.8228,279.7825,278.7029,279.4326,396395.0
2025-03-14 09:30:00,280.2,282.25,277.57,281.66,108931.0,280.1024,282.1517,277.4733,281.5619,108931.0
2025-03-14 10:00:00,281.66,282.51,280.86,282.23,68272.0,281.5619,282.4116,280.7622,282.1317,68272.0
2025-03-14 10:30:00,282.01,283.12,281.95,282.81,45353.0,281.9118,283.0214,281.8518,282.7115,45353.0
2025-03-14 11:00:00,283.08,283.26,282.09,282.19,46923.0,282.9814,283.1613,281.9917,282.0917,46923.0
2025-03-14 11:30:00,282.36,283.37,282.02,283.25,48342.0,282.2617,283.2713,281.9218,283.1513,48342.0
2025-03-14 12:00:00,283.35,283.38,281.81,282.0,69913.0,283.2513,283.2813,281.7118,281.9018,69913.0
2025-03-14 12:30:00,281.87,282.78,281.53,282.61,68862.0,281.7718,282.6815,281.4319,282.5116,68862.0
2025-03-14 13:00:00,282.68,283.49,282.54,283.26,63833.0,282.5815,283.3913,282.4416,283.1613,63833.0
2025-03-14 13:30:00,283.25,283.35,282.43,282.56,45648.0,283.1513,283.2513,282.3316,282.4616,45648.0
2025-03-14 14:00:00,282.56,283.08,282.32,282.48,59727.0,282.4616,282.9814,282.2217,282.3816,59727.0
2025-03-14 14:30:00,282.5,283.21,282.39,282.96,66337.0,282.4016,283.1114,282.2916,282.8614,66337.0
2025-03-14 15:00:00,282.96,283.37,282.69,283.07,75039.0,282.8614,283.2713,282.5915,282.9714,75039.0
2025-03-14 15:30:00,283.17,284.28,282.84,283.65,300257.0,283.0714,284.181,282.7415,283.5512,300257.0
2025-03-17 09:30:00,282.66,289.38,282.44,288.75,285844.0,282.5615,289.2792,282.3416,288.6494,285844.0
2025-03-17 10:00:00,288.73,289.43,288.08,288.75,97147.0,288.6294,289.3292,287.9797,288.6494,97147.0
2025-03-17 10:30:00,288.58,288.84,287.87,288.81,121598.0,288.4795,288.7394,287.7697,288.7094,121598.0
2025-03-17 11:00:00,288.81,289.63,287.97,289.35,72871.0,288.7094,289.5291,287.8697,289.2492,72871.0
2025-03-17 11:30:00,289.35,289.51,288.46,289.15,89494.0,289.2492,289.4092,288.3595,289.0493,89494.0
2025-03-17 12:00:00,289.11,290.09,288.97,289.98,75256.0,289.0093,289.989,288.8693,289.879,75256.0
2025-03-17 12:30:00,289.9,290.36,289.7,290.14,56381.0,289.799,290.2589,289.5991,290.0389,56381.0
2025-03-17 13:00:00,290.22,290.46,289.54,290.31,53926.0,290.1189,290.3588,289.4392,290.2089,53926.0
2025-03-17 13:30:00,290.43,291.2,290.09,291.2,78407.0,290.3288,291.0986,289.989,291.0986,78407.0
2025-03-17 14:00:00,291.06,291.6,290.61,291.05,104138.0,290.9586,291.4984,290.5088,290.9486,104138.0
2025-03-17 14:30:00,291.0,291.17,290.66,290.96,97425.0,290.8986,291.0686,290.5588,290.8587,97425.0
2025-03-17 15:00:00,290.97,292.07,290.86,292.06,140508.0,290.8687,291.9683,290.7587,291.9583,140508.0
2025-03-17 15:30:00,291.99,292.99,291.21,291.22,439417.0,291.8883,292.8879,291.1086,291.1186,439417.0
2025-03-18 09:30:00,290.14,291.64,287.66,290.1,183599.0,290.0389,291.5384,287.5598,289.999,183599.0
2025-03-18 10:00:00,289.84,290.04,288.89,289.31,58502.0,289.739,289.939,288.7894,289.2092,58502.0
2025-03-18 10:30:00,289.18,290.09,288.42,288.44,51674.0,289.0793,289.989,288.3195,288.3395,51674.0
2025-03-18 11:00:00,288.69,288.85,285.76,286.42,123332.0,288.5894,288.7494,285.6605,286.3202,123332.0
2025-03-18 11:30:00,286.42,287.3,285.69,285.79,84126.0,286.3202,287.1999,285.5905,285.6905,84126.0
2025-03-18 12:00:00,285.78,286.21,284.92,286.2,140288.0,285.6805,286.1103,284.8208,286.1003,140288.0
2025-03-18 12:30:00,286.2,286.26,285.2,285.69,81425.0,286.1003,286.1603,285.1007,285.5905,81425.0
2025-03-18 13:00:00,285.62,286.04,285.06,286.04,85223.0,285.5205,285.9404,284.9607,285.9404,85223.0
2025-03-18 13:30:00,285.87,286.24,285.17,285.38,99057.0,285.7704,286.1403,285.0707,285.2806,99057.0
2025-03-18 14:00:00,285.31,285.66,284.52,285.01,81934.0,285.2106,285.5605,284.4209,284.9107,81934.0
2025-03-18 14:30:00,284.93,285.21,284.1,284.3,69315.0,284.8308,285.1107,284.001,284.201,69315.0
2025-03-18 15:00:00,284.3,284.3,283.63,284.07,104041.0,284.201,284.201,283.5312,283.9711,104041.0
2025-03-18 15:30:00,284.15,284.16,282.2,283.26,398518.0,284.051,284.061,282.1017,283.1613,398518.0
2025-03-19 09:30:00,276.5,278.38,267.39,272.16,630328.0,276.4037,278.283,267.2969,272.0652,630328.0
2025-03-19 10:00:00,272.26,273.39,270.45,271.87,280942.0,272.1652,273.2948,270.3558,271.7753,280942.0
2025-03-19 10:30:00,271.87,273.63,271.87,272.51,259302.0,271.7753,273.5347,271.7753,272.4151,259302.0
2025-03-19 11:00:00,272.6,273.44,270.74,272.13,335981.0,272.5051,273.3448,270.6457,272.0352,335981.0
2025-03-19 11:30:00,272.13,273.7,271.71,272.48,431401.0,272.0352,273.6047,271.6154,272.3851,431401.0
2025-03-19 12:00:00,272.58,273.62,271.77,272.28,165875.0,272.4851,273.5247,271.6753,272.1852,165875.0
2025-03-19 12:30:00,272.28,272.5,271.53,271.96,203295.0,272.1852,272.4051,271.4354,271.8653,203295.0
2025-03-19 13:00:00,271.96,272.99,271.63,272.6,161432.0,271.8653,272.8949,271.5354,272.5051,161432.0
2025-03-19 13:30:00,272.63,272.87,271.77,272.05,161013.0,272.535,272.775,271.6753,271.9552,161013.0
2025-03-19 14:00:00,272.05,272.78,271.5,271.89,233152.0,271.9552,272.685,271.4054,271.7953,233152.0
2025-03-19 14:30:00,271.89,272.88,271.08,271.14,292517.0,271.7953,272.785,270.9856,271.0456,292517.0
2025-03-19 15:00:00,271.2,272.47,270.83,272.43,221041.0,271.1055,272.3751,270.7357,272.3351,221041.0
2025-03-19 15:30:00,272.48,273.34,272.17,273.2,418190.0,272.3851,273.2448,272.0752,273.1048,418190.0
2025-03-20 09:30:00,272.88,277.96,272.43,277.38,341244.0,272.785,277.8632,272.3351,277.2834,341244.0
2025-03-20 10:00:00,277.05,278.18,276.06,277.18,115049.0,276.9535,278.0831,275.9638,277.0835,115049.0
2025-03-20 10:30:00,277.18,278.34,276.34,277.53,111822.0,277.0835,278.2431,276.2437,277.4333,111822.0
2025-03-20 11:00:00,277.48,277.84,276.29,276.36,98814.0,277.3834,277.7432,276.1938,276.2637,98814.0
2025-03-20 11:30:00,276.27,276.92,275.86,276.81,50834.0,276.1738,276.8235,275.7639,276.7136,50834.0
2025-03-20 12:00:00,276.78,277.44,276.62,276.99,68623.0,276.6836,277.3434,276.5237,276.8935,68623.0
2025-03-20 12:30:00,277.04,277.22,275.58,275.65,62148.0,276.9435,277.1234,275.484,275.554,62148.0
2025-03-20 13:00:00,275.64,275.97,274.64,275.0,74089.0,275.544,275.8739,274.5443,274.9042,74089.0
2025-03-20 13:30:00,275.06,275.47,274.72,274.94,55581.0,274.9642,275.3741,274.6243,274.8442,55581.0
2025-03-20 14:00:00,274.98,275.43,274.79,275.0,59485.0,274.8842,275.3341,274.6943,274.9042,59485.0
2025-03-20 14:30:00,274.87,275.58,274.72,275.4,69770.0,274.7743,275.484,274.6243,275.3041,69770.0
2025-03-20 15:00:00,275.4,276.15,274.99,275.97,99495.0,275.3041,276.0538,274.8942,275.8739,99495.0
2025-03-20 15:30:00,275.92,276.02,274.27,274.56,540811.0,275.8239,275.9239,274.1745,274.4644,540811.0
2025-03-21 09:30:00,275.3,278.28,274.31,277.25,671128.0,275.2041,278.1831,274.2145,277.1534,671128.0
2025-03-21 10:00:00,277.06,277.34,275.6,276.71,109131.0,276.9635,277.2434,275.504,276.6136,109131.0
2025-03-21 10:30:00,276.69,278.13,276.37,278.13,106077.0,276.5936,278.0331,276.2737,278.0331,106077.0
2025-03-21 11:00:00,278.19,278.3,277.34,277.89,130603.0,278.0931,278.2031,277.2434,277.7932,130603.0
2025-03-21 11:30:00,277.83,278.33,277.27,277.61,334167.0,277.7332,278.2331,277.1734,277.5133,334167.0
2025-03-21 12:00:00,277.7,278.12,277.13,277.49,89432.0,277.6033,278.0231,277.0335,277.3933,89432.0
2025-03-21 12:30:00,277.48,277.48,275.66,276.4,67043.0,277.3834,277.3834,275.564,276.3037,67043.0
2025-03-21 13:00:00,276.28,276.85,275.81,275.87,50280.0,276.1838,276.7536,275.7139,275.7739,50280.0
2025-03-21 13:30:00,275.85,275.96,275.4,275.57,61793.0,275.7539,275.8639,275.3041,275.474,61793.0
2025-03-21 14:00:00,275.51,275.61,274.67,275.33,59023.0,275.414,275.514,274.5743,275.2341,59023.0
2025-03-21 14:30:00,275.26,275.96,274.66,274.75,95644.0,275.1641,275.8639,274.5643,274.6543,95644.0
2025-03-21 15:00:00,274.67,274.7,273.41,273.53,170509.0,274.5743,274.6043,273.3148,273.4347,170509.0
2025-03-21 15:30:00,273.53,274.08,272.53,272.86,451537.0,273.4347,273.9845,272.4351,272.765,451537.0
2025-03-24 09:30:00,275.48,276.01,272.87,274.73,136174.0,275.384,275.9139,272.775,274.6343,136174.0
2025-03-24 10:00:00,274.65,275.14,273.05,273.32,53964.0,274.5543,275.0442,272.9549,273.2248,53964.0
2025-03-24 10:30:00,273.32,274.07,272.89,274.0,63873.0,273.2248,273.9745,272.7949,273.9046,63873.0
2025-03-24 11:00:00,274.39,275.0,274.04,274.77,56096.0,274.2944,274.9042,273.9445,274.6743,56096.0
2025-03-24 11:30:00,274.77,274.87,274.19,274.79,66603.0,274.6743,274.7743,274.0945,274.6943,66603.0
2025-03-24 12:00:00,274.79,275.07,274.45,274.67,87709.0,274.6943,274.9742,274.3544,274.5743,87709.0
2025-03-24 12:30:00,274.54,274.61,273.39,273.52,46927.0,274.4444,274.5144,273.2948,273.4247,46927.0
2025-03-24 13:00:00,273.59,274.05,273.45,273.72,42067.0,273.4947,273.9545,273.3548,273.6247,42067.0
2025-03-24 13:30:00,273.72,274.13,273.71,274.02,80955.0,273.6247,274.0345,273.6147,273.9246,80955.0
2025-03-24 14:00:00,273.98,274.0,272.53,272.78,51706.0,273.8846,273.9046,272.4351,272.685,51706.0
2025-03-24 14:30:00,272.81,273.66,272.81,273.63,71360.0,272.715,273.5647,272.715,273.5347,71360.0
2025-03-24 15:00:00,273.63,273.77,273.4,273.49,44241.0,273.5347,273.6746,273.3048,273.3947,44241.0
2025-03-24 15:30:00,273.49,274.64,273.42,273.97,205585.0,273.3947,274.5443,273.3248,273.8746,205585.0
2025-03-25 09:30:00,275.04,275.3,272.14,274.25,138476.0,274.9442,275.2041,272.0452,274.1545,138476.0
2025-03-25 10:00:00,274.15,274.9,274.04,274.59,73712.0,274.0545,274.8042,273.9445,274.4944,73712.0
2025-03-25 10:30:00,274.71,275.44,274.42,274.74,55601.0,274.6143,275.3441,274.3244,274.6443,55601.0
2025-03-25 11:00:00,274.76,275.94,274.53,275.36,121891.0,274.6643,275.8439,274.4344,275.2641,121891.0
2025-03-25 11:30:00,275.49,275.61,274.49,274.86,97166.0,275.394,275.514,274.3944,274.7643,97166.0
2025-03-25 12:00:00,274.86,274.93,274.38,274.7,121398.0,274.7643,274.8342,274.2844,274.6043,121398.0
2025-03-25 12:30:00,274.53,274.75,273.79,274.07,38074.0,274.4344,274.6543,273.6946,273.9745,38074.0
2025-03-25 13:00:00,274.07,274.18,273.38,273.67,43541.0,273.9745,274.0845,273.2848,273.5747,43541.0
2025-03-25 13:30:00,273.68,274.25,273.44,273.8,31187.0,273.5847,274.1545,273.3448,273.7046,31187.0
2025-03-25 14:00:00,273.96,274.3,273.81,274.12,39681.0,273.8646,274.2045,273.7146,274.0245,39681.0
2025-03-25 14:30:00,274.11,274.11,273.65,273.81,45723.0,274.0145,274.0145,273.5547,273.7146,45723.0
2025-03-25 15:00:00,273.79,274.4,273.56,273.99,42527.0,273.6946,274.3044,273.4647,273.8946,42527.0
2025-03-25 15:30:00,273.97,275.0,273.04,274.43,236200.0,273.8746,274.9042,272.9449,274.3344,236200.0
2025-03-26 09:30:00,276.25,277.37,274.5,275.18,94276.0,276.1538,277.2734,274.4044,275.0842,94276.0
2025-03-26 10:00:00,275.57,276.31,274.44,274.91,58478.0,275.474,276.2138,274.3444,274.8142,58478.0
2025-03-26 10:30:00,274.99,276.02,273.0,274.8,63460.0,274.8942,275.9239,272.9049,274.7043,63460.0
2025-03-26 11:00:00,274.87,275.11,273.45,273.59,116290.0,274.7743,275.0142,273.3548,273.4947,116290.0
2025-03-26 11:30:00,273.59,274.3,273.48,273.72,78488.0,273.4947,274.2045,273.3847,273.6247,78488.0
2025-03-26 12:00:00,273.72,274.16,273.66,274.0,42867.0,273.6247,274.0645,273.5647,273.9046,42867.0
2025-03-26 12:30:00,274.0,274.44,272.73,272.96,72843.0,273.9046,274.3444,272.635,272.8649,72843.0
2025-03-26 13:00:00,272.96,273.88,272.84,273.11,34688.0,272.8649,273.7846,272.745,273.0149,34688.0
2025-03-26 13:30:00,273.1,273.56,272.81,273.04,27785.0,273.0049,273.4647,272.715,272.9449,27785.0
2025-03-26 14:00:00,273.04,273.39,272.37,272.45,44548.0,272.9449,273.2948,272.2751,272.3551,44548.0
2025-03-26 14:30:00,272.44,272.6,271.85,272.46,37437.0,272.3451,272.5051,271.7553,272.3651,37437.0
2025-03-26 15:00:00,272.47,272.99,272.21,272.64,37803.0,272.3751,272.8949,272.1152,272.545,37803.0
2025-03-26 15:30:00,272.64,273.36,271.94,272.44,249030.0,272.545,273.2648,271.8453,272.3451,249030.0
2025-03-27 09:30:00,273.66,273.66,271.0,272.7,91203.0,273.5647,273.5647,270.9056,272.605,91203.0
2025-03-27 10:00:00,272.7,274.37,272.7,274.15,38634.0,272.605,274.2744,272.605,274.0545,38634.0
2025-03-27 10:30:00,274.15,274.64,273.47,273.68,65456.0,274.0545,274.5443,273.3747,273.5847,65456.0
2025-03-27 11:00:00,273.68,274.16,273.5,273.76,41481.0,273.5847,274.0645,273.4047,273.6646,41481.0
2025-03-27 11:30:00,273.94,274.08,273.1,273.54,36840.0,273.8446,273.9845,273.0049,273.4447,36840.0
2025-03-27 12:00:00,273.62,274.49,273.55,274.31,23516.0,273.5247,274.3944,273.4547,274.2145,23516.0
2025-03-27 12:30:00,274.38,274.45,272.86,273.16,27206.0,274.2844,274.3544,272.765,273.0649,27206.0
2025-03-27 13:00:00,273.12,273.45,272.91,273.28,28200.0,273.0249,273.3548,272.8149,273.1848,28200.0
2025-03-27 13:30:00,273.29,273.88,272.9,273.01,20971.0,273.1948,273.7846,272.8049,272.9149,20971.0
2025-03-27 14:00:00,273.12,273.92,273.01,273.49,33776.0,273.0249,273.8246,272.9149,273.3947,33776.0
2025-03-27 14:30:00,273.53,273.63,272.5,272.55,35200.0,273.4347,273.5347,272.4051,272.4551,35200.0
2025-03-27 15:00:00,272.64,273.59,272.58,273.4,53633.0,272.545,273.4947,272.4851,273.3048,53633.0
2025-03-27 15:30:00,273.53,275.13,272.81,274.62,591312.0,273.4347,275.0342,272.715,274.5243,591312.0
2025-03-28 09:30:00,275.14,276.69,274.17,276.46,239799.0,275.0442,276.5936,274.0745,276.3637,239799.0
2025-03-28 10:00:00,276.36,278.04,276.01,276.66,271516.0,276.2637,277.9432,275.9139,276.5636,271516.0
2025-03-28 10:30:00,276.66,277.54,276.01,277.02,124952.0,276.5636,277.4433,275.9139,276.9235,124952.0
2025-03-28 11:00:00,276.94,277.57,276.67,277.44,125698.0,276.8435,277.4733,276.5736,277.3434,125698.0
2025-03-28 11:30:00,277.44,278.24,277.25,277.79,226054.0,277.3434,278.1431,277.1534,277.6932,226054.0
2025-03-28 12:00:00,277.78,278.89,277.7,277.88,80652.0,277.6832,278.7929,277.6033,277.7832,80652.0
2025-03-28 12:30:00,277.88,278.09,277.05,277.26,71700.0,277.7832,277.9931,276.9535,277.1634,71700.0
2025-03-28 13:00:00,277.25,278.25,277.04,277.68,83856.0,277.1534,278.1531,276.9435,277.5833,83856.0
2025-03-28 13:30:00,277.72,278.25,277.39,278.21,72131.0,277.6233,278.1531,277.2934,278.1131,72131.0
2025-03-28 14:00:00,278.18,278.43,277.88,278.07,78056.0,278.0831,278.333,277.7832,277.9731,78056.0
2025-03-28 14:30:00,278.08,278.46,277.99,278.35,82092.0,277.9831,278.363,277.8932,278.253,82092.0
2025-03-28 15:00:00,278.47,278.8,278.34,278.69,89964.0,278.373,278.7029,278.2431,278.5929,89964.0
2025-03-28 15:30:00,278.69,279.81,278.45,278.87,551338.0,278.5929,279.7125,278.353,278.7729,551338.0
2025-03-31 09:30:00,278.95,281.67,278.81,281.1,179356.0,278.8528,281.5719,278.7129,281.0021,179356.0
2025-03-31 10:00:00,281.21,282.9,280.94,282.64,183133.0,281.1121,282.8015,280.8421,282.5416,183133.0
2025-03-31 10:30:00,282.53,283.72,282.33,283.54,228505.0,282.4316,283.6212,282.2317,283.4412,228505.0
2025-03-31 11:00:00,283.35,283.51,282.5,282.54,90132.0,283.2513,283.4113,282.4016,282.4416,90132.0
2025-03-31 11:30:00,282.47,282.98,281.98,282.49,139640.0,282.3716,282.8814,281.8818,282.3916,139640.0
2025-03-31 12:00:00,282.52,282.77,281.96,282.42,449838.0,282.4216,282.6715,281.8618,282.3216,449838.0
2025-03-31 12:30:00,282.47,282.88,282.2,282.56,66866.0,282.3716,282.7815,282.1017,282.4616,66866.0
2025-03-31 13:00:00,282.58,282.96,282.41,282.78,93864.0,282.4816,282.8614,282.3116,282.6815,93864.0
2025-03-31 13:30:00,282.8,282.8,282.41,282.42,81520.0,282.7015,282.7015,282.3116,282.3216,81520.0
2025-03-31 14:00:00,282.44,284.06,282.44,283.45,107544.0,282.3416,283.9611,282.3416,283.3513,107544.0
2025-03-31 14:30:00,283.47,283.84,282.48,282.48,140772.0,283.3713,283.7411,282.3816,282.3816,140772.0
2025-03-31 15:00:00,282.49,284.38,282.48,283.72,123538.0,282.3916,284.2809,282.3816,283.6212,123538.0
2025-03-31 15:30:00,283.64,284.71,282.54,283.09,546440.0,283.5412,284.6108,282.4416,282.9914,546440.0
2025-04-01 09:30:00,283.51,285.26,282.15,282.45,187279.0,283.4113,285.1606,282.0517,282.3516,187279.0
2025-04-01 10:00:00,282.68,283.44,281.02,282.63,155037.0,282.5815,283.3413,280.9221,282.5316,155037.0
2025-04-01 10:30:00,282.42,284.08,282.1,283.99,109764.0,282.3216,283.9811,282.0017,283.8911,109764.0
2025-04-01 11:00:00,283.99,285.7,283.59,285.24,465615.0,283.8911,285.6005,283.4912,285.1406,465615.0
2025-04-01 11:30:00,285.31,285.79,284.78,285.64,115164.0,285.2106,285.6905,284.6808,285.5405,115164.0
2025-04-01 12:00:00,285.53,286.42,285.36,285.4,95766.0,285.4305,286.3202,285.2606,285.3006,95766.0
2025-04-01 12:30:00,285.4,285.4,283.77,284.82,121656.0,285.3006,285.3006,283.6712,284.7208,121656.0
2025-04-01 13:00:00,284.76,285.05,284.06,284.27,255193.0,284.6608,284.9507,283.9611,284.171,255193.0
2025-04-01 13:30:00,284.13,284.72,284.02,284.48,145148.0,284.031,284.6208,283.9211,284.3809,145148.0
2025-04-01 14:00:00,284.43,285.41,284.15,285.39,298645.0,284.3309,285.3106,284.051,285.2906,298645.0
2025-04-01 14:30:00,285.36,285.36,284.0,284.6,98260.0,285.2606,285.2606,283.9011,284.5009,98260.0
2025-04-01 15:00:00,284.58,285.42,284.15,285.42,97484.0,284.4809,285.3206,284.051,285.3206,97484.0
2025-04-01 15:30:00,285.32,286.01,283.83,284.36,712829.0,285.2206,285.9104,283.7311,284.261,712829.0
2025-04-02 09:30:00,283.02,284.32,276.21,277.23,146605.0,282.9214,284.221,276.1138,277.1334,146605.0
2025-04-02 10:00:00,277.35,279.27,277.21,279.27,75872.0,277.2534,279.1727,277.1134,279.1727,75872.0
2025-04-02 10:30:00,279.3,280.82,279.2,280.82,72482.0,279.2027,280.7222,279.1028,280.7222,72482.0
2025-04-02 11:00:00,280.71,280.88,279.26,279.82,96419.0,280.6122,280.7822,279.1627,279.7225,96419.0
2025-04-02 11:30:00,279.81,280.61,278.24,278.62,140295.0,279.7125,280.5123,278.1431,278.523,140295.0
2025-04-02 12:00:00,278.48,279.76,278.47,279.69,74156.0,278.383,279.6626,278.373,279.5926,74156.0
2025-04-02 12:30:00,279.64,280.98,279.52,280.62,51289.0,279.5426,280.8821,279.4226,280.5223,51289.0
2025-04-02 13:00:00,280.87,281.16,280.53,280.93,97472.0,280.7722,281.0621,280.4323,280.8321,97472.0
2025-04-02 13:30:00,280.92,281.33,280.41,280.73,43709.0,280.8222,281.232,280.3123,280.6322,43709.0
2025-04-02 14:00:00,280.73,280.97,280.23,280.24,80699.0,280.6322,280.8721,280.1324,280.1424,80699.0
2025-04-02 14:30:00,280.23,281.0,279.83,280.1,86756.0,280.1324,280.9021,279.7325,280.0024,86756.0
2025-04-02 15:00:00,280.1,280.45,279.8,280.18,90251.0,280.0024,280.3523,279.7025,280.0824,90251.0
2025-04-02 15:30:00,280.17,281.39,279.78,281.11,248778.0,280.0724,281.292,279.6825,281.0121,248778.0
2025-04-03 09:30:00,278.31,288.0,277.25,286.78,295985.0,278.31,288.0,277.25,286.78,295985.0
2025-04-03 10:00:00,286.34,286.85,284.09,286.24,223088.0,286.34,286.85,284.09,286.24,223088.0
2025-04-03 10:30:00,286.25,287.52,285.79,285.96,119280.0,286.25,287.52,285.79,285.96,119280.0
2025-04-03 11:00:00,285.77,287.52,285.3,285.78,139784.0,285.77,287.52,285.3,285.78,139784.0
2025-04-03 11:30:00,285.57,286.84,285.38,285.94,75168.0,285.57,286.84,285.38,285.94,75168.0
2025-04-03 12:00:00,285.92,287.41,285.92,287.41,101989.0,285.92,287.41,285.92,287.41,101989.0
2025-04-03 12:30:00,287.42,288.24,286.81,287.64,82605.0,287.42,288.24,286.81,287.64,82605.0
2025-04-03 13:00:00,287.76,289.74,287.49,288.86,76281.0,287.76,289.74,287.49,288.86,76281.0
2025-04-03 13:30:00,288.75,289.36,287.82,288.91,77373.0,288.75,289.36,287.82,288.91,77373.0
2025-04-03 14:00:00,289.08,289.35,288.22,289.18,156781.0,289.08,289.35,288.22,289.18,156781.0
2025-04-03 14:30:00,289.25,289.88,288.53,288.94,95799.0,289.25,289.88,288.53,288.94,95799.0
2025-04-03 15:00:00,288.94,289.23,288.14,288.54,184520.0,288.94,289.23,288.14,288.54,184520.0
2025-04-03 15:30:00,288.41,288.45,286.66,287.01,280700.0,288.41,288.45,286.66,287.01,280700.0
2025-04-04 09:30:00,276.1,281.55,267.23,269.61,621057.0,276.1,281.55,267.23,269.61,621057.0
2025-04-04 10:00:00,269.61,270.7,267.87,268.34,287329.0,269.61,270.7,267.87,268.34,287329.0
2025-04-04 10:30:00,268.3,271.9,268.29,271.55,224950.0,268.3,271.9,268.29,271.55,224950.0
2025-04-04 11:00:00,271.35,272.71,266.5,267.74,778782.0,271.35,272.71,266.5,267.74,778782.0
2025-04-04 11:30:00,267.73,267.75,265.38,266.29,210010.0,267.73,267.75,265.38,266.29,210010.0
2025-04-04 12:00:00,266.11,266.99,264.3,264.41,121112.0,266.11,266.99,264.3,264.41,121112.0
2025-04-04 12:30:00,264.41,264.75,262.54,263.04,117737.0,264.41,264.75,262.54,263.04,117737.0
2025-04-04 13:00:00,262.93,263.19,261.44,262.57,107747.0,262.93,263.19,261.44,262.57,107747.0
2025-04-04 13:30:00,262.29,263.99,260.61,261.98,214404.0,262.29,263.99,260.61,261.98,214404.0
2025-04-04 14:00:00,262.0,262.0,258.3,258.79,165552.0,262.0,262.0,258.3,258.79,165552.0
2025-04-04 14:30:00,258.78,259.13,256.84,258.45,160099.0,258.78,259.13,256.84,258.45,160099.0
2025-04-04 15:00:00,258.55,259.13,256.97,257.61,182006.0,258.55,259.13,256.97,257.61,182006.0
2025-04-04 15:30:00,257.57,261.12,256.55,257.69,585686.0,257.57,261.12,256.55,257.69,585686.0
2025-04-07 09:30:00,252.8,253.99,247.98,250.75,307889.0,252.8,253.99,247.98,250.75,307889.0
2025-04-07 10:00:00,251.22,261.28,248.22,251.44,414410.0,251.22,261.28,248.22,251.44,414410.0
2025-04-07 10:30:00,251.0,258.09,250.03,257.21,327973.0,251.0,258.09,250.03,257.21,327973.0
2025-04-07 11:00:00,257.02,258.5,252.38,252.56,203628.0,257.02,258.5,252.38,252.56,203628.0
2025-04-07 11:30:00,252.53,257.82,252.53,256.3,124857.0,252.53,257.82,252.53,256.3,124857.0
2025-04-07 12:00:00,256.07,256.09,252.46,255.06,146485.0,256.07,256.09,252.46,255.06,146485.0
2025-04-07 12:30:00,254.79,255.41,252.56,252.71,88288.0,254.79,255.41,252.56,252.71,88288.0
2025-04-07 13:00:00,252.57,257.69,252.57,257.61,140730.0,252.57,257.69,252.57,257.61,140730.0
2025-04-07 13:30:00,257.59,258.33,256.16,257.98,151044.0,257.59,258.33,256.16,257.98,151044.0
2025-04-07 14:00:00,257.88,259.8,256.66,259.17,152576.0,257.88,259.8,256.66,259.17,152576.0
2025-04-07 14:30:00,259.14,259.49,256.55,257.4,112664.0,259.14,259.49,256.55,257.4,112664.0
2025-04-07 15:00:00,257.32,258.03,254.81,254.9,152892.0,257.32,258.03,254.81,254.9,152892.0
2025-04-07 15:30:00,254.99,257.66,253.73,255.29,467862.0,254.99,257.66,253.73,255.29,467862.0
2025-04-08 09:30:00,264.0,268.6,261.84,268.22,268731.0,264.0,268.6,261.84,268.22,268731.0
2025-04-08 10:00:00,268.3,270.25,267.0,268.94,214347.0,268.3,270.25,267.0,268.94,214347.0
2025-04-08 10:30:00,268.75,268.76,265.39,265.39,191718.0,268.75,268.76,265.39,265.39,191718.0
2025-04-08 11:00:00,265.65,267.0,264.85,266.31,301185.0,265.65,267.0,264.85,266.31,301185.0
2025-04-08 11:30:00,266.3,269.35,266.3,267.79,140317.0,266.3,269.35,266.3,267.79,140317.0
2025-04-08 12:00:00,267.69,268.29,266.18,266.93,105785.0,267.69,268.29,266.18,266.93,105785.0
2025-04-08 12:30:00,267.06,267.26,264.41,264.41,133876.0,267.06,267.26,264.41,264.41,133876.0
2025-04-08 13:00:00,264.42,265.26,262.16,262.32,193818.0,264.42,265.26,262.16,262.32,193818.0
2025-04-08 13:30:00,262.32,263.78,261.01,262.81,122947.0,262.32,263.78,261.01,262.81,122947.0
2025-04-08 14:00:00,262.66,262.81,260.7,260.8,95483.0,262.66,262.81,260.7,260.8,95483.0
2025-04-08 14:30:00,261.02,263.2,260.91,262.66,125537.0,261.02,263.2,260.91,262.66,125537.0
2025-04-08 15:00:00,262.66,262.69,259.84,261.05,199259.0,262.66,262.69,259.84,261.05,199259.0
2025-04-08 15:30:00,261.03,261.14,256.94,260.47,679173.0,261.03,261.14,256.94,260.47,679173.0
2025-04-09 09:30:00,257.24,262.83,255.81,261.92,238154.0,257.24,262.83,255.81,261.92,238154.0
2025-04-09 10:00:00,262.01,262.83,258.7,259.94,212447.0,262.01,262.83,258.7,259.94,212447.0
2025-04-09 10:30:00,259.94,260.37,256.81,257.29,211086.0,259.94,260.37,256.81,257.29,211086.0
2025-04-09 11:00:00,257.18,260.44,257.18,259.1,253471.0,257.18,260.44,257.18,259.1,253471.0
2025-04-09 11:30:00,259.09,259.85,258.44,259.31,232786.0,259.09,259.85,258.44,259.31,232786.0
2025-04-09 12:00:00,259.25,260.93,258.55,260.38,87981.0,259.25,260.93,258.55,260.38,87981.0
2025-04-09 12:30:00,260.33,261.59,259.57,260.81,138608.0,260.33,261.59,259.57,260.81,138608.0
2025-04-09 13:00:00,261.04,272.86,260.26,268.37,294377.0,261.04,272.86,260.26,268.37,294377.0
2025-04-09 13:30:00,268.99,272.12,268.0,270.71,160200.0,268.99,272.12,268.0,270.71,160200.0
2025-04-09 14:00:00,270.81,271.95,266.96,269.01,295821.0,270.81,271.95,266.96,269.01,295821.0
2025-04-09 14:30:00,268.97,269.3,267.1,268.17,234913.0,268.97,269.3,267.1,268.17,234913.0
2025-04-09 15:00:00,268.17,270.58,267.97,269.6,198457.0,268.17,270.58,267.97,269.6,198457.0
2025-04-09 15:30:00,269.85,271.53,268.7,270.01,605733.0,269.85,271.53,268.7,270.01,605733.0
2025-04-10 09:30:00,270.71,273.78,268.4,272.16,206039.0,270.71,273.78,268.4,272.16,206039.0
2025-04-10 10:00:00,272.16,274.21,271.51,271.9,106330.0,272.16,274.21,271.51,271.9,106330.0
2025-04-10 10:30:00,271.54,273.51,271.54,271.81,127709.0,271.54,273.51,271.54,271.81,127709.0
2025-04-10 11:00:00,271.65,273.14,271.0,272.27,117606.0,271.65,273.14,271.0,272.27,117606.0
2025-04-10 11:30:00,272.27,272.46,269.17,269.37,183137.0,272.27,272.46,269.17,269.37,183137.0
2025-04-10 12:00:00,269.5,269.82,266.0,267.0,114031.0,269.5,269.82,266.0,267.0,114031.0
2025-04-10 12:30:00,266.8,270.21,266.79,269.95,91258.0,266.8,270.21,266.79,269.95,91258.0
2025-04-10 13:00:00,269.96,272.15,267.59,269.68,137976.0,269.96,272.15,267.59,269.68,137976.0
2025-04-10 13:30:00,269.84,273.42,269.55,272.56,131026.0,269.84,273.42,269.55,272.56,131026.0
2025-04-10 14:00:00,272.38,275.15,271.91,275.15,182318.0,272.38,275.15,271.91,275.15,182318.0
2025-04-10 14:30:00,274.94,275.83,272.97,273.98,72773.0,274.94,275.83,272.97,273.98,72773.0
2025-04-10 15:00:00,273.77,275.37,272.27,272.27,129243.0,273.77,275.37,272.27,272.27,129243.0
2025-04-10 15:30:00,272.44,274.2,270.95,273.18,745421.0,272.44,274.2,270.95,273.18,745421.0
2025-04-11 09:30:00,272.34,273.09,268.5,270.2,192291.0,272.34,273.09,268.5,270.2,192291.0
2025-04-11 10:00:00,269.67,273.03,269.46,271.0,112504.0,269.67,273.03,269.46,271.0,112504.0
2025-04-11 10:30:00,270.77,274.0,270.77,273.25,79786.0,270.77,274.0,270.77,273.25,79786.0
2025-04-11 11:00:00,273.08,274.67,270.82,271.63,111231.0,273.08,274.67,270.82,271.63,111231.0
2025-04-11 11:30:00,271.62,273.18,271.22,272.93,70116.0,271.62,273.18,271.22,272.93,70116.0
2025-04-11 12:00:00,273.17,274.06,272.79,273.82,49646.0,273.17,274.06,272.79,273.82,49646.0
2025-04-11 12:30:00,274.04,275.75,273.93,275.01,89480.0,274.04,275.75,273.93,275.01,89480.0
2025-04-11 13:00:00,275.11,275.62,274.46,274.68,99774.0,275.11,275.62,274.46,274.68,99774.0
2025-04-11 13:30:00,274.62,276.65,274.39,275.68,77664.0,274.62,276.65,274.39,275.68,77664.0
2025-04-11 14:00:00,275.99,276.08,272.63,273.61,157138.0,275.99,276.08,272.63,273.61,157138.0
2025-04-11 14:30:00,273.63,274.95,273.44,273.91,152982.0,273.63,274.95,273.44,273.91,152982.0
2025-04-11 15:00:00,273.91,275.65,273.87,275.55,115609.0,273.91,275.65,273.87,275.55,115609.0
2025-04-11 15:30:00,275.57,276.44,275.06,275.51,271819.0,275.57,276.44,275.06,275.51,271819.0
2025-04-14 09:30:00,277.79,280.58,275.79,279.27,124080.0,277.79,280.58,275.79,279.27,124080.0
2025-04-14 10:00:00,279.13,280.12,277.76,278.1,57327.0,279.13,280.12,277.76,278.1,57327.0
2025-04-14 10:30:00,278.08,280.47,278.08,279.32,53745.0,278.08,280.47,278.08,279.32,53745.0
2025-04-14 11:00:00,279.66,279.84,278.85,278.88,79500.0,279.66,279.84,278.85,278.88,79500.0
2025-04-14 11:30:00,278.97,279.84,278.7,279.53,69730.0,278.97,279.84,278.7,279.53,69730.0
2025-04-14 12:00:00,279.46,279.63,278.23,278.6,81961.0,279.46,279.63,278.23,278.6,81961.0
2025-04-14 12:30:00,278.5,279.66,278.31,279.48,96975.0,278.5,279.66,278.31,279.48,96975.0
2025-04-14 13:00:00,279.35,281.43,277.84,277.84,118676.0,279.35,281.43,277.84,277.84,118676.0
2025-04-14 13:30:00,277.99,279.01,277.52,278.75,72659.0,277.99,279.01,277.52,278.75,72659.0
2025-04-14 14:00:00,278.78,279.27,278.34,278.72,41214.0,278.78,279.27,278.34,278.72,41214.0
2025-04-14 14:30:00,278.72,279.69,278.65,279.51,48812.0,278.72,279.69,278.65,279.51,48812.0
2025-04-14 15:00:00,279.51,280.39,279.51,280.11,113350.0,279.51,280.39,279.51,280.11,113350.0
2025-04-14 15:30:00,280.21,280.59,278.48,278.8,297320.0,280.21,280.59,278.48,278.8,297320.0
2025-04-15 09:30:00,279.07,282.0,277.4,280.05,82422.0,279.07,282.0,277.4,280.05,82422.0
2025-04-15 10:00:00,280.05,280.65,278.71,279.34,68410.0,280.05,280.65,278.71,279.34,68410.0
2025-04-15 10:30:00,279.28,279.77,278.79,279.4,61610.0,279.28,279.77,278.79,279.4,61610.0
2025-04-15 11:00:00,279.35,280.22,278.73,278.78,61044.0,279.35,280.22,278.73,278.78,61044.0
2025-04-15 11:30:00,278.7,278.82,277.9,278.62,61941.0,278.7,278.82,277.9,278.62,61941.0
2025-04-15 12:00:00,278.53,279.04,277.82,278.09,58057.0,278.53,279.04,277.82,278.09,58057.0
2025-04-15 12:30:00,278.08,278.38,277.39,277.81,35603.0,278.08,278.38,277.39,277.81,35603.0
2025-04-15 13:00:00,277.81,278.0,277.22,277.42,39836.0,277.81,278.0,277.22,277.42,39836.0
2025-04-15 13:30:00,277.3,277.59,277.09,277.59,55815.0,277.3,277.59,277.09,277.59,55815.0
2025-04-15 14:00:00,277.43,277.72,277.16,277.16,47529.0,277.43,277.72,277.16,277.16,47529.0
2025-04-15 14:30:00,277.08,277.66,276.9,277.05,48146.0,277.08,277.66,276.9,277.05,48146.0
2025-04-15 15:00:00,277.03,277.12,276.54,276.87,74777.0,277.03,277.12,276.54,276.87,74777.0
2025-04-15 15:30:00,276.89,277.07,275.73,276.11,255822.0,276.89,277.07,275.73,276.11,255822.0
2025-04-16 09:30:00,280.98,281.56,276.85,279.29,176879.0,280.98,281.56,276.85,279.29,176879.0
2025-04-16 10:00:00,279.22,280.88,278.29,280.28,100542.0,279.22,280.88,278.29,280.28,100542.0
2025-04-16 10:30:00,280.39,281.89,280.31,281.4,130797.0,280.39,281.89,280.31,281.4,130797.0
2025-04-16 11:00:00,281.5,283.5,281.07,282.0,207879.0,281.5,283.5,281.07,282.0,207879.0
2025-04-16 11:30:00,281.71,282.58,280.78,281.12,131188.0,281.71,282.58,280.78,281.12,131188.0
2025-04-16 12:00:00,281.07,281.39,279.86,279.9,66499.0,281.07,281.39,279.86,279.9,66499.0
2025-04-16 12:30:00,279.94,280.02,278.68,279.13,47417.0,279.94,280.02,278.68,279.13,47417.0
2025-04-16 13:00:00,278.91,278.93,277.39,277.53,63736.0,278.91,278.93,277.39,277.53,63736.0
2025-04-16 13:30:00,277.8,277.8,275.14,275.81,48359.0,277.8,277.8,275.14,275.81,48359.0
2025-04-16 14:00:00,275.84,277.27,275.74,276.95,100132.0,275.84,277.27,275.74,276.95,100132.0
2025-04-16 14:30:00,277.1,277.88,275.86,277.34,126756.0,277.1,277.88,275.86,277.34,126756.0
2025-04-16 15:00:00,277.35,277.43,275.14,275.32,52832.0,277.35,277.43,275.14,275.32,52832.0
2025-04-16 15:30:00,275.32,276.41,274.03,275.22,385639.0,275.32,276.41,274.03,275.22,385639.0
2025-04-17 09:30:00,272.52,274.44,267.7,268.89,343109.0,272.52,274.44,267.7,268.89,343109.0
2025-04-17 10:00:00,269.01,269.77,266.48,266.77,158555.0,269.01,269.77,266.48,266.77,158555.0
2025-04-17 10:30:00,266.77,269.41,266.13,269.11,104650.0,266.77,269.41,266.13,269.11,104650.0
2025-04-17 11:00:00,269.11,270.43,268.6,269.16,110667.0,269.11,270.43,268.6,269.16,110667.0
2025-04-17 11:30:00,268.99,269.66,268.22,268.37,67714.0,268.99,269.66,268.22,268.37,67714.0
2025-04-17 12:00:00,268.38,269.27,267.98,268.74,79418.0,268.38,269.27,267.98,268.74,79418.0
2025-04-17 12:30:00,268.71,269.77,268.04,269.73,85827.0,268.71,269.77,268.04,269.73,85827.0
2025-04-17 13:00:00,269.7,269.89,268.24,268.99,71788.0,269.7,269.89,268.24,268.99,71788.0
2025-04-17 13:30:00,268.91,269.44,268.32,269.07,95382.0,268.91,269.44,268.32,269.07,95382.0
2025-04-17 14:00:00,269.19,269.34,267.75,267.75,64366.0,269.19,269.34,267.75,267.75,64366.0
2025-04-17 14:30:00,267.69,268.99,267.69,268.49,66437.0,267.69,268.99,267.69,268.49,66437.0
2025-04-17 15:00:00,268.53,268.59,267.28,267.77,98840.0,268.53,268.59,267.28,267.77,98840.0
2025-04-17 15:30:00,267.76,268.33,265.0,265.26,423740.0,267.76,268.33,265.0,265.26,423740.0
2025-04-21 09:30:00,264.18,264.97,262.01,263.52,93180.0,264.18,264.97,262.01,263.52,93180.0
2025-04-21 10:00:00,263.45,263.6,261.56,262.12,48308.0,263.45,263.6,261.56,262.12,48308.0
2025-04-21 10:30:00,262.12,262.28,260.29,260.41,46125.0,262.12,262.28,260.29,260.41,46125.0
2025-04-21 11:00:00,260.41,260.72,259.32,259.32,73680.0,260.41,260.72,259.32,259.32,73680.0
2025-04-21 11:30:00,259.34,259.34,257.88,258.21,62887.0,259.34,259.34,257.88,258.21,62887.0
2025-04-21 12:00:00,258.27,259.17,257.86,258.37,84422.0,258.27,259.17,257.86,258.37,84422.0
2025-04-21 12:30:00,258.54,258.92,257.25,257.47,48573.0,258.54,258.92,257.25,257.47,48573.0
2025-04-21 13:00:00,257.48,257.59,255.86,256.04,34859.0,257.48,257.59,255.86,256.04,34859.0
2025-04-21 13:30:00,256.16,256.45,255.11,255.19,63114.0,256.16,256.45,255.11,255.19,63114.0
2025-04-21 14:00:00,255.19,255.19,254.2,255.0,59614.0,255.19,255.19,254.2,255.0,59614.0
2025-04-21 14:30:00,255.0,255.37,254.36,254.73,124286.0,255.0,255.37,254.36,254.73,124286.0
2025-04-21 15:00:00,254.73,256.2,254.69,255.8,108246.0,254.73,256.2,254.69,255.8,108246.0
2025-04-21 15:30:00,255.8,257.94,255.32,257.45,323178.0,255.8,257.94,255.32,257.45,323178.0
2025-04-22 09:30:00,260.24,261.86,258.73,261.33,147863.0,260.24,261.86,258.73,261.33,147863.0
2025-04-22 10:00:00,261.33,262.23,261.0,262.14,143999.0,261.33,262.23,261.0,262.14,143999.0
2025-04-22 10:30:00,262.14,263.36,261.73,263.07,69016.0,262.14,263.36,261.73,263.07,69016.0
2025-04-22 11:00:00,263.14,264.16,262.87,263.63,94376.0,263.14,264.16,262.87,263.63,94376.0
2025-04-22 11:30:00,263.63,264.77,263.63,264.55,56204.0,263.63,264.77,263.63,264.55,56204.0
2025-04-22 12:00:00,264.55,265.28,264.27,264.55,71766.0,264.55,265.28,264.27,264.55,71766.0
2025-04-22 12:30:00,264.56,265.08,264.53,264.89,50103.0,264.56,265.08,264.53,264.89,50103.0
2025-04-22 13:00:00,264.9,265.35,263.75,263.89,103726.0,264.9,265.35,263.75,263.89,103726.0
2025-04-22 13:30:00,263.82,264.06,263.01,263.03,55968.0,263.82,264.06,263.01,263.03,55968.0
2025-04-22 14:00:00,262.97,264.07,262.95,263.74,74351.0,262.97,264.07,262.95,263.74,74351.0
2025-04-22 14:30:00,263.74,265.33,263.66,265.33,142320.0,263.74,265.33,263.66,265.33,142320.0
2025-04-22 15:00:00,265.23,265.33,264.25,264.65,155548.0,265.23,265.33,264.25,264.65,155548.0
2025-04-22 15:30:00,264.62,265.85,264.56,265.01,392733.0,264.62,265.85,264.56,265.01,392733.0
2025-04-23 09:30:00,265.08,265.97,263.11,265.26,143817.0,265.08,265.97,263.11,265.26,143817.0
2025-04-23 10:00:00,265.25,266.11,264.34,266.11,87400.0,265.25,266.11,264.34,266.11,87400.0
2025-04-23 10:30:00,266.15,267.01,265.21,265.55,111099.0,266.15,267.01,265.21,265.55,111099.0
2025-04-23 11:00:00,265.59,266.5,264.59,264.79,53594.0,265.59,266.5,264.59,264.79,53594.0
2025-04-23 11:30:00,264.97,265.19,264.03,264.56,54798.0,264.97,265.19,264.03,264.56,54798.0
2025-04-23 12:00:00,264.51,264.82,263.44,264.0,34127.0,264.51,264.82,263.44,264.0,34127.0
2025-04-23 12:30:00,264.03,265.08,264.03,264.69,32378.0,264.03,265.08,264.03,264.69,32378.0
2025-04-23 13:00:00,264.69,265.86,264.29,265.36,31250.0,264.69,265.86,264.29,265.36,31250.0
2025-04-23 13:30:00,265.29,265.29,264.29,264.75,18300.0,265.29,265.29,264.29,264.75,18300.0
2025-04-23 14:00:00,264.83,265.18,264.24,264.41,31723.0,264.83,265.18,264.24,264.41,31723.0
2025-04-23 14:30:00,264.43,264.83,264.1,264.22,34010.0,264.43,264.83,264.1,264.22,34010.0
2025-04-23 15:00:00,264.28,264.56,263.66,264.3,42072.0,264.28,264.56,263.66,264.3,42072.0
2025-04-23 15:30:00,264.44,265.41,264.02,264.94,182735.0,264.44,265.41,264.02,264.94,182735.0
2025-04-24 09:30:00,264.78,265.01,262.2,263.06,99253.0,264.78,265.01,262.2,263.06,99253.0
2025-04-24 10:00:00,262.83,263.95,262.63,263.85,60017.0,262.83,263.95,262.63,263.85,60017.0
2025-04-24 10:30:00,263.81,264.19,263.36,263.66,53232.0,263.81,264.19,263.36,263.66,53232.0
2025-04-24 11:00:00,263.78,264.43,263.58,263.79,41917.0,263.78,264.43,263.58,263.79,41917.0
2025-04-24 11:30:00,263.82,264.79,263.54,264.44,45261.0,263.82,264.79,263.54,264.44,45261.0
2025-04-24 12:00:00,264.31,265.49,264.0,265.35,45725.0,264.31,265.49,264.0,265.35,45725.0
2025-04-24 12:30:00,265.34,265.54,265.07,265.3,23272.0,265.34,265.54,265.07,265.3,23272.0
2025-04-24 13:00:00,265.29,265.38,264.47,264.47,28908.0,265.29,265.38,264.47,264.47,28908.0
2025-04-24 13:30:00,264.53,265.2,264.4,265.0,44802.0,264.53,265.2,264.4,265.0,44802.0
2025-04-24 14:00:00,264.9,265.84,264.9,265.37,43504.0,264.9,265.84,264.9,265.37,43504.0
2025-04-24 14:30:00,265.43,266.01,265.43,265.69,40004.0,265.43,266.01,265.43,265.69,40004.0
2025-04-24 15:00:00,265.72,265.75,265.02,265.53,57340.0,265.72,265.75,265.02,265.53,57340.0
2025-04-24 15:30:00,265.48,265.97,264.81,265.18,217401.0,265.48,265.97,264.81,265.18,217401.0
2025-04-25 09:30:00,265.03,265.71,261.33,261.33,77697.0,265.03,265.71,261.33,261.33,77697.0
2025-04-25 10:00:00,261.55,262.32,260.74,261.22,99698.0,261.55,262.32,260.74,261.22,99698.0
2025-04-25 10:30:00,261.32,263.83,260.99,263.38,77248.0,261.32,263.83,260.99,263.38,77248.0
2025-04-25 11:00:00,263.34,263.86,262.58,262.8,42355.0,263.34,263.86,262.58,262.8,42355.0
2025-04-25 11:30:00,262.93,263.41,262.7,263.25,41862.0,262.93,263.41,262.7,263.25,41862.0
2025-04-25 12:00:00,263.36,263.98,263.18,263.84,32454.0,263.36,263.98,263.18,263.84,32454.0
2025-04-25 12:30:00,263.99,264.04,263.4,263.61,22432.0,263.99,264.04,263.4,263.61,22432.0
2025-04-25 13:00:00,263.78,264.31,263.65,264.31,31198.0,263.78,264.31,263.65,264.31,31198.0
2025-04-25 13:30:00,264.2,264.64,263.24,263.58,56450.0,264.2,264.64,263.24,263.58,56450.0
2025-04-25 14:00:00,263.39,264.3,263.37,264.19,47284.0,263.39,264.3,263.37,264.19,47284.0
2025-04-25 14:30:00,264.06,264.66,263.63,264.03,55434.0,264.06,264.66,263.63,264.03,55434.0
2025-04-25 15:00:00,264.17,264.82,263.95,264.18,52456.0,264.17,264.82,263.95,264.18,52456.0
2025-04-25 15:30:00,264.14,265.21,263.59,264.94,255256.0,264.14,265.21,263.59,264.94,255256.0
2025-04-28 09:30:00,268.59,269.96,266.08,267.79,140314.0,268.59,269.96,266.08,267.79,140314.0
2025-04-28 10:00:00,267.92,269.04,267.46,269.03,64093.0,267.92,269.04,267.46,269.03,64093.0
2025-04-28 10:30:00,268.94,269.98,268.29,269.6,44531.0,268.94,269.98,268.29,269.6,44531.0
2025-04-28 11:00:00,269.45,270.3,268.76,269.25,124395.0,269.45,270.3,268.76,269.25,124395.0
2025-04-28 11:30:00,269.38,269.41,268.49,268.68,51671.0,269.38,269.41,268.49,268.68,51671.0
2025-04-28 12:00:00,268.73,269.27,268.43,269.15,32889.0,268.73,269.27,268.43,269.15,32889.0
2025-04-28 12:30:00,269.19,269.47,268.71,269.13,44312.0,269.19,269.47,268.71,269.13,44312.0
2025-04-28 13:00:00,269.13,269.33,268.09,268.22,58559.0,269.13,269.33,268.09,268.22,58559.0
2025-04-28 13:30:00,268.3,268.36,267.75,268.27,45471.0,268.3,268.36,267.75,268.27,45471.0
2025-04-28 14:00:00,268.28,268.41,267.87,268.18,47030.0,268.28,268.41,267.87,268.18,47030.0
2025-04-28 14:30:00,268.39,268.4,267.62,267.78,43422.0,268.39,268.4,267.62,267.78,43422.0
2025-04-28 15:00:00,267.78,268.95,267.77,268.81,46309.0,267.78,268.95,267.77,268.81,46309.0
2025-04-28 15:30:00,268.84,269.77,268.35,269.55,174556.0,268.84,269.77,268.35,269.55,174556.0
2025-04-29 09:30:00,270.25,273.04,269.65,272.51,223979.0,270.25,273.04,269.65,272.51,223979.0
2025-04-29 10:00:00,272.61,275.03,272.39,272.92,178889.0,272.61,275.03,272.39,272.92,178889.0
2025-04-29 10:30:00,273.11,274.69,272.73,274.69,64440.0,273.11,274.69,272.73,274.69,64440.0
2025-04-29 11:00:00,274.6,274.79,273.59,274.21,73918.0,274.6,274.79,273.59,274.21,73918.0
2025-04-29 11:30:00,274.3,274.6,273.65,274.16,59823.0,274.3,274.6,273.65,274.16,59823.0
2025-04-29 12:00:00,274.17,275.59,274.13,275.38,76449.0,274.17,275.59,274.13,275.38,76449.0
2025-04-29 12:30:00,275.38,275.42,274.44,274.72,52906.0,275.38,275.42,274.44,274.72,52906.0
2025-04-29 13:00:00,274.64,276.19,274.59,276.06,70332.0,274.64,276.19,274.59,276.06,70332.0
2025-04-29 13:30:00,276.13,276.69,275.97,276.52,60853.0,276.13,276.69,275.97,276.52,60853.0
2025-04-29 14:00:00,276.49,276.52,275.85,275.94,92874.0,276.49,276.52,275.85,275.94,92874.0
2025-04-29 14:30:00,275.91,276.02,275.44,275.8,38619.0,275.91,276.02,275.44,275.8,38619.0
2025-04-29 15:00:00,275.88,276.27,275.47,275.73,48721.0,275.88,276.27,275.47,275.73,48721.0
2025-04-29 15:30:00,275.86,277.09,275.74,276.33,289617.0,275.86,277.09,275.74,276.33,289617.0
2025-04-30 09:30:00,277.39,277.39,274.0,275.23,234744.0,277.39,277.39,274.0,275.23,234744.0
2025-04-30 10:00:00,275.23,277.16,274.77,276.72,84345.0,275.23,277.16,274.77,276.72,84345.0
2025-04-30 10:30:00,276.59,278.42,276.44,278.12,63350.0,276.59,278.42,276.44,278.12,63350.0
2025-04-30 11:00:00,278.24,279.0,277.55,278.79,51463.0,278.24,279.0,277.55,278.79,51463.0
2025-04-30 11:30:00,278.68,279.08,278.57,278.73,68955.0,278.68,279.08,278.57,278.73,68955.0
2025-04-30 12:00:00,278.61,279.35,278.39,278.67,39571.0,278.61,279.35,278.39,278.67,39571.0
2025-04-30 12:30:00,278.72,280.07,278.35,279.79,49289.0,278.72,280.07,278.35,279.79,49289.0
2025-04-30 13:00:00,279.71,279.76,278.39,279.63,25018.0,279.71,279.76,278.39,279.63,25018.0
2025-04-30 13:30:00,279.59,279.84,279.3,279.63,30575.0,279.59,279.84,279.3,279.63,30575.0
2025-04-30 14:00:00,279.63,280.26,278.99,279.09,51018.0,279.63,280.26,278.99,279.09,51018.0
2025-04-30 14:30:00,279.19,279.19,278.64,278.73,28332.0,279.19,279.19,278.64,278.73,28332.0
2025-04-30 15:00:00,278.8,279.8,278.42,278.47,62124.0,278.8,279.8,278.42,278.47,62124.0
2025-04-30 15:30:00,278.51,282.6,278.21,281.7,333968.0,278.51,282.6,278.21,281.7,333968.0
2025-05-01 09:30:00,278.86,280.0,276.0,276.0,240631.0,278.86,280.0,276.0,276.0,240631.0
2025-05-01 10:00:00,276.32,278.08,276.01,277.77,123902.0,276.32,278.08,276.01,277.77,123902.0
2025-05-01 10:30:00,277.75,277.75,276.7,277.24,110355.0,277.75,277.75,276.7,277.24,110355.0
2025-05-01 11:00:00,277.04,277.45,276.26,277.02,90006.0,277.04,277.45,276.26,277.02,90006.0
2025-05-01 11:30:00,277.19,278.37,276.85,278.12,68554.0,277.19,278.37,276.85,278.12,68554.0
2025-05-01 12:00:00,278.06,278.54,277.91,278.15,36696.0,278.06,278.54,277.91,278.15,36696.0
2025-05-01 12:30:00,278.14,278.27,277.31,277.55,27446.0,278.14,278.27,277.31,277.55,27446.0
2025-05-01 13:00:00,277.76,279.07,277.76,278.75,23321.0,277.76,279.07,277.76,278.75,23321.0
2025-05-01 13:30:00,278.7,279.11,277.83,278.41,27132.0,278.7,279.11,277.83,278.41,27132.0
2025-05-01 14:00:00,278.38,279.5,278.38,278.97,23297.0,278.38,279.5,278.38,278.97,23297.0
2025-05-01 14:30:00,279.01,279.47,278.98,279.06,30571.0,279.01,279.47,278.98,279.06,30571.0
2025-05-01 15:00:00,279.18,279.27,278.24,278.72,52303.0,279.18,279.27,278.24,278.72,52303.0
2025-05-01 15:30:00,278.85,279.12,277.28,277.65,215507.0,278.85,279.12,277.28,277.65,215507.0
2025-05-02 09:30:00,279.06,282.6,278.58,279.91,111843.0,279.06,282.6,278.58,279.91,111843.0
2025-05-02 10:00:00,279.91,281.15,279.31,280.94,69985.0,279.91,281.15,279.31,280.94,69985.0
2025-05-02 10:30:00,281.0,281.73,280.45,281.54,37706.0,281.0,281.73,280.45,281.54,37706.0
2025-05-02 11:00:00,281.63,281.85,280.37,280.46,25422.0,281.63,281.85,280.37,280.46,25422.0
2025-05-02 11:30:00,280.57,281.42,280.31,281.26,39265.0,280.57,281.42,280.31,281.26,39265.0
2025-05-02 12:00:00,281.26,281.96,281.26,281.47,27539.0,281.26,281.96,281.26,281.47,27539.0
2025-05-02 12:30:00,281.59,281.77,280.94,281.55,26789.0,281.59,281.77,280.94,281.55,26789.0
2025-05-02 13:00:00,281.55,281.94,281.17,281.36,22268.0,281.55,281.94,281.17,281.36,22268.0
2025-05-02 13:30:00,281.36,282.1,281.16,281.87,36459.0,281.36,282.1,281.16,281.87,36459.0
2025-05-02 14:00:00,281.73,282.1,281.41,281.93,33649.0,281.73,282.1,281.41,281.93,33649.0
2025-05-02 14:30:00,282.03,282.57,281.88,282.51,29331.0,282.03,282.57,281.88,282.51,29331.0
2025-05-02 15:00:00,282.5,283.12,282.09,283.01,38191.0,282.5,283.12,282.09,283.01,38191.0
2025-05-02 15:30:00,283.1,283.44,282.25,282.72,131437.0,283.1,283.44,282.25,282.72,131437.0
2025-05-05 09:30:00,282.43,282.55,279.35,280.59,77533.0,282.43,282.55,279.35,280.59,77533.0
2025-05-05 10:00:00,280.86,281.76,280.06,280.85,55950.0,280.86,281.76,280.06,280.85,55950.0
2025-05-05 10:30:00,280.87,283.48,280.71,282.88,73532.0,280.87,283.48,280.71,282.88,73532.0
2025-05-05 11:00:00,282.95,283.39,282.59,282.96,79012.0,282.95,283.39,282.59,282.96,79012.0
2025-05-05 11:30:00,282.85,283.96,282.76,283.9,70156.0,282.85,283.96,282.76,283.9,70156.0
2025-05-05 12:00:00,283.92,284.0,283.39,283.81,72738.0,283.92,284.0,283.39,283.81,72738.0
2025-05-05 12:30:00,283.81,283.82,283.11,283.19,40722.0,283.81,283.82,283.11,283.19,40722.0
2025-05-05 13:00:00,283.18,283.48,282.26,282.58,47389.0,283.18,283.48,282.26,282.58,47389.0
2025-05-05 13:30:00,282.53,283.31,282.53,282.88,50574.0,282.53,283.31,282.53,282.88,50574.0
2025-05-05 14:00:00,282.94,283.47,282.64,283.31,52991.0,282.94,283.47,282.64,283.31,52991.0
2025-05-05 14:30:00,283.25,283.63,282.98,283.12,44668.0,283.25,283.63,282.98,283.12,44668.0
2025-05-05 15:00:00,283.0,283.08,282.46,282.88,45558.0,283.0,283.08,282.46,282.88,45558.0
2025-05-05 15:30:00,282.84,282.99,281.81,282.15,244566.0,282.84,282.99,281.81,282.15,244566.0
2025-05-06 09:30:00,281.5,282.37,280.44,282.31,79522.0,281.5,282.37,280.44,282.31,79522.0
2025-05-06 10:00:00,282.0,282.3,280.86,281.92,72248.0,282.0,282.3,280.86,281.92,72248.0
2025-05-06 10:30:00,282.05,283.59,282.02,283.33,41798.0,282.05,283.59,282.02,283.33,41798.0
2025-05-06 11:00:00,283.32,283.76,283.0,283.01,29544.0,283.32,283.76,283.0,283.01,29544.0
2025-05-06 11:30:00,283.01,283.37,282.35,282.49,23950.0,283.01,283.37,282.35,282.49,23950.0
2025-05-06 12:00:00,282.49,283.0,281.98,282.25,38728.0,282.49,283.0,281.98,282.25,38728.0
2025-05-06 12:30:00,282.37,282.44,281.43,281.69,17594.0,282.37,282.44,281.43,281.69,17594.0
2025-05-06 13:00:00,281.77,282.66,281.77,282.43,30309.0,281.77,282.66,281.77,282.43,30309.0
2025-05-06 13:30:00,282.37,282.68,281.73,282.5,39642.0,282.37,282.68,281.73,282.5,39642.0
2025-05-06 14:00:00,282.44,283.81,282.43,283.81,36155.0,282.44,283.81,282.43,283.81,36155.0
2025-05-06 14:30:00,283.81,284.09,283.5,283.93,37958.0,283.81,284.09,283.5,283.93,37958.0
2025-05-06 15:00:00,283.86,283.87,283.17,283.35,44264.0,283.86,283.87,283.17,283.35,44264.0
2025-05-06 15:30:00,283.41,284.44,283.41,283.68,217447.0,283.41,284.44,283.41,283.68,217447.0
2025-05-07 09:30:00,283.58,286.0,282.9,285.54,110320.0,283.58,286.0,282.9,285.54,110320.0
2025-05-07 10:00:00,285.62,286.8,285.21,286.1,65073.0,285.62,286.8,285.21,286.1,65073.0
2025-05-07 10:30:00,286.13,286.92,285.59,286.92,50572.0,286.13,286.92,285.59,286.92,50572.0
2025-05-07 11:00:00,286.86,287.49,286.41,287.08,71019.0,286.86,287.49,286.41,287.08,71019.0
2025-05-07 11:30:00,287.06,287.06,285.84,286.63,92785.0,287.06,287.06,285.84,286.63,92785.0
2025-05-07 12:00:00,286.63,286.82,284.45,284.69,69228.0,286.63,286.82,284.45,284.69,69228.0
2025-05-07 12:30:00,284.84,285.61,284.75,285.54,31535.0,284.84,285.61,284.75,285.54,31535.0
2025-05-07 13:00:00,285.68,286.33,285.54,286.17,31876.0,285.68,286.33,285.54,286.17,31876.0
2025-05-07 13:30:00,286.14,286.19,285.26,285.57,59006.0,286.14,286.19,285.26,285.57,59006.0
2025-05-07 14:00:00,285.76,286.37,284.85,284.92,121035.0,285.76,286.37,284.85,284.92,121035.0
2025-05-07 14:30:00,284.94,286.49,284.82,286.18,81135.0,284.94,286.49,284.82,286.18,81135.0
2025-05-07 15:00:00,286.11,286.22,284.93,285.01,97185.0,286.11,286.22,284.93,285.01,97185.0
2025-05-07 15:30:00,285.03,286.66,284.79,286.32,239836.0,285.03,286.66,284.79,286.32,239836.0
2025-05-08 09:30:00,285.1,286.68,284.64,284.88,75442.0,285.1,286.68,284.64,284.88,75442.0
2025-05-08 10:00:00,284.74,286.03,284.42,285.43,47470.0,284.74,286.03,284.42,285.43,47470.0
2025-05-08 10:30:00,285.43,285.75,283.82,284.16,47613.0,285.43,285.75,283.82,284.16,47613.0
2025-05-08 11:00:00,284.07,285.09,283.13,284.67,60920.0,284.07,285.09,283.13,284.67,60920.0
2025-05-08 11:30:00,284.49,285.53,284.19,285.38,38387.0,284.49,285.53,284.19,285.38,38387.0
2025-05-08 12:00:00,285.28,286.2,285.24,285.37,35187.0,285.28,286.2,285.24,285.37,35187.0
2025-05-08 12:30:00,285.47,286.04,285.36,286.0,39957.0,285.47,286.04,285.36,286.0,39957.0
2025-05-08 13:00:00,285.98,285.98,285.08,285.08,27848.0,285.98,285.98,285.08,285.08,27848.0
2025-05-08 13:30:00,285.13,285.23,284.89,284.97,37201.0,285.13,285.23,284.89,284.97,37201.0
2025-05-08 14:00:00,284.99,285.86,284.74,285.12,89356.0,284.99,285.86,284.74,285.12,89356.0
2025-05-08 14:30:00,284.92,285.57,284.82,285.28,80215.0,284.92,285.57,284.82,285.28,80215.0
2025-05-08 15:00:00,285.34,285.34,284.57,284.9,61077.0,285.34,285.34,284.57,284.9,61077.0
2025-05-08 15:30:00,284.85,284.93,283.66,283.99,316224.0,284.85,284.93,283.66,283.99,316224.0
2025-05-09 09:30:00,283.58,285.3,283.11,285.07,66328.0,283.58,285.3,283.11,285.07,66328.0
2025-05-09 10:00:00,285.2,285.74,284.69,285.74,40474.0,285.2,285.74,284.69,285.74,40474.0
2025-05-09 10:30:00,285.92,286.76,284.89,286.61,64719.0,285.92,286.76,284.89,286.61,64719.0
2025-05-09 11:00:00,286.51,286.77,285.51,286.13,38293.0,286.51,286.77,285.51,286.13,38293.0
2025-05-09 11:30:00,286.02,287.0,285.89,286.91,20116.0,286.02,287.0,285.89,286.91,20116.0
2025-05-09 12:00:00,286.87,286.93,285.57,285.66,46487.0,286.87,286.93,285.57,285.66,46487.0
2025-05-09 12:30:00,285.58,285.85,284.94,285.1,35550.0,285.58,285.85,284.94,285.1,35550.0
2025-05-09 13:00:00,285.12,285.55,284.93,285.51,32899.0,285.12,285.55,284.93,285.51,32899.0
2025-05-09 13:30:00,285.39,285.95,285.02,285.75,32577.0,285.39,285.95,285.02,285.75,32577.0
2025-05-09 14:00:00,285.75,286.09,285.01,285.19,43025.0,285.75,286.09,285.01,285.19,43025.0
2025-05-09 14:30:00,285.2,285.89,285.19,285.72,17381.0,285.2,285.89,285.19,285.72,17381.0
2025-05-09 15:00:00,285.73,286.13,285.19,285.34,69649.0,285.73,286.13,285.19,285.34,69649.0
2025-05-09 15:30:00,285.28,285.45,284.31,284.53,183850.0,285.28,285.45,284.31,284.53,183850.0
2025-05-12 09:30:00,284.04,286.26,274.71,276.79,295007.0,284.04,286.26,274.71,276.79,295007.0
2025-05-12 10:00:00,276.71,277.41,274.93,277.32,161401.0,276.71,277.41,274.93,277.32,161401.0
2025-05-12 10:30:00,277.32,279.59,277.19,278.09,111840.0,277.32,279.59,277.19,278.09,111840.0
2025-05-12 11:00:00,278.16,278.69,276.03,276.5,73041.0,278.16,278.69,276.03,276.5,73041.0
2025-05-12 11:30:00,276.55,277.15,275.83,276.3,71657.0,276.55,277.15,275.83,276.3,71657.0
2025-05-12 12:00:00,276.3,277.1,275.55,276.94,64430.0,276.3,277.1,275.55,276.94,64430.0
2025-05-12 12:30:00,276.72,277.36,276.03,277.35,61843.0,276.72,277.36,276.03,277.35,61843.0
2025-05-12 13:00:00,277.25,277.64,276.38,276.61,89013.0,277.25,277.64,276.38,276.61,89013.0
2025-05-12 13:30:00,276.56,277.51,276.53,277.29,53457.0,276.56,277.51,276.53,277.29,53457.0
2025-05-12 14:00:00,277.37,278.4,277.28,278.19,60802.0,277.37,278.4,277.28,278.19,60802.0
2025-05-12 14:30:00,278.24,278.86,277.95,278.47,61181.0,278.24,278.86,277.95,278.47,61181.0
2025-05-12 15:00:00,278.47,279.89,278.37,279.77,84837.0,278.47,279.89,278.37,279.77,84837.0
2025-05-12 15:30:00,279.83,280.57,279.09,280.36,321979.0,279.83,280.57,279.09,280.36,321979.0
2025-05-13 09:30:00,280.31,282.57,279.4,282.01,115043.0,280.31,282.57,279.4,282.01,115043.0
2025-05-13 10:00:00,282.01,283.14,281.0,282.79,279145.0,282.01,283.14,281.0,282.79,279145.0
2025-05-13 10:30:00,282.79,282.79,281.0,281.11,120599.0,282.79,282.79,281.0,281.11,120599.0
2025-05-13 11:00:00,281.22,282.58,281.11,282.49,151927.0,281.22,282.58,281.11,282.49,151927.0
2025-05-13 11:30:00,282.41,282.48,281.77,281.92,59403.0,282.41,282.48,281.77,281.92,59403.0
2025-05-13 12:00:00,281.9,282.33,281.48,281.81,55706.0,281.9,282.33,281.48,281.81,55706.0
2025-05-13 12:30:00,281.83,282.26,281.62,282.11,28454.0,281.83,282.26,281.62,282.11,28454.0
2025-05-13 13:00:00,282.1,283.0,281.89,283.0,35056.0,282.1,283.0,281.89,283.0,35056.0
2025-05-13 13:30:00,283.0,283.12,282.45,282.86,44262.0,283.0,283.12,282.45,282.86,44262.0
2025-05-13 14:00:00,282.92,283.26,282.36,282.38,43787.0,282.92,283.26,282.36,282.38,43787.0
2025-05-13 14:30:00,282.28,283.04,282.27,282.79,52980.0,282.28,283.04,282.27,282.79,52980.0
2025-05-13 15:00:00,282.82,283.82,282.39,283.75,162099.0,282.82,283.82,282.39,283.75,162099.0
2025-05-13 15:30:00,283.76,285.08,282.49,282.59,468584.0,283.76,285.08,282.49,282.59,468584.0
2025-05-14 09:30:00,283.73,284.48,278.56,280.15,141827.0,283.73,284.48,278.56,280.15,141827.0
2025-05-14 10:00:00,280.05,280.22,278.5,280.01,67027.0,280.05,280.22,278.5,280.01,67027.0
2025-05-14 10:30:00,279.99,280.11,279.09,279.28,40534.0,279.99,280.11,279.09,279.28,40534.0
2025-05-14 11:00:00,279.27,279.46,278.32,279.33,45892.0,279.27,279.46,278.32,279.33,45892.0
2025-05-14 11:30:00,279.35,279.95,278.93,279.41,88989.0,279.35,279.95,278.93,279.41,88989.0
2025-05-14 12:00:00,279.46,279.66,279.14,279.21,49493.0,279.46,279.66,279.14,279.21,49493.0
2025-05-14 12:30:00,279.11,280.0,278.9,279.88,50079.0,279.11,280.0,278.9,279.88,50079.0
2025-05-14 13:00:00,279.82,279.88,279.5,279.68,35251.0,279.82,279.88,279.5,279.68,35251.0
2025-05-14 13:30:00,279.69,279.78,279.3,279.68,60601.0,279.69,279.78,279.3,279.68,60601.0
2025-05-14 14:00:00,279.71,280.13,279.38,279.61,57661.0,279.71,280.13,279.38,279.61,57661.0
2025-05-14 14:30:00,279.61,279.78,279.19,279.36,53852.0,279.61,279.78,279.19,279.36,53852.0
2025-05-14 15:00:00,279.45,279.45,278.66,278.85,48159.0,279.45,279.45,278.66,278.85,48159.0
2025-05-14 15:30:00,278.75,278.82,277.48,278.14,226683.0,278.75,278.82,277.48,278.14,226683.0
2025-05-15 09:30:00,278.85,281.3,277.88,280.7,449062.0,278.85,281.3,277.88,280.7,449062.0
2025-05-15 10:00:00,280.71,280.98,280.0,280.79,396445.0,280.71,280.98,280.0,280.79,396445.0
2025-05-15 10:30:00,280.79,281.0,279.15,279.3,93544.0,280.79,281.0,279.15,279.3,93544.0
2025-05-15 11:00:00,279.31,279.92,278.48,279.65,80419.0,279.31,279.92,278.48,279.65,80419.0
2025-05-15 11:30:00,279.65,279.77,279.15,279.75,387556.0,279.65,279.77,279.15,279.75,387556.0
2025-05-15 12:00:00,279.75,280.59,279.54,279.54,116654.0,279.75,280.59,279.54,279.54,116654.0
2025-05-15 12:30:00,279.49,279.55,278.81,279.54,41488.0,279.49,279.55,278.81,279.54,41488.0
2025-05-15 13:00:00,279.54,279.73,278.97,278.99,104725.0,279.54,279.73,278.97,278.99,104725.0
2025-05-15 13:30:00,279.05,279.66,278.91,279.32,169712.0,279.05,279.66,278.91,279.32,169712.0
2025-05-15 14:00:00,279.24,280.53,279.24,280.44,292584.0,279.24,280.53,279.24,280.44,292584.0
2025-05-15 14:30:00,280.45,281.44,280.34,281.3,125671.0,280.45,281.44,280.34,281.3,125671.0
2025-05-15 15:00:00,281.26,281.84,280.92,281.13,323204.0,281.26,281.84,280.92,281.13,323204.0
2025-05-15 15:30:00,281.08,281.3,280.22,281.15,428569.0,281.08,281.3,280.22,281.15,428569.0
2025-05-16 09:30:00,280.85,282.94,280.8,282.94,208113.0,280.85,282.94,280.8,282.94,208113.0
2025-05-16 10:00:00,282.71,283.23,281.77,282.72,86911.0,282.71,283.23,281.77,282.72,86911.0
2025-05-16 10:30:00,282.72,284.76,282.69,284.13,189569.0,282.72,284.76,282.69,284.13,189569.0
2025-05-16 11:00:00,284.13,285.84,284.04,285.84,61794.0,284.13,285.84,284.04,285.84,61794.0
2025-05-16 11:30:00,285.83,285.83,284.14,284.51,68029.0,285.83,285.83,284.14,284.51,68029.0
2025-05-16 12:00:00,284.51,285.39,284.51,285.07,52981.0,284.51,285.39,284.51,285.07,52981.0
2025-05-16 12:30:00,285.19,285.68,284.62,285.09,68233.0,285.19,285.68,284.62,285.09,68233.0
2025-05-16 13:00:00,285.13,285.65,284.83,285.63,132654.0,285.13,285.65,284.83,285.63,132654.0
2025-05-16 13:30:00,285.64,285.94,285.17,285.24,48955.0,285.64,285.94,285.17,285.24,48955.0
2025-05-16 14:00:00,285.27,285.82,285.15,285.69,39481.0,285.27,285.82,285.15,285.69,39481.0
2025-05-16 14:30:00,285.69,285.83,285.11,285.18,41921.0,285.69,285.83,285.11,285.18,41921.0
2025-05-16 15:00:00,285.23,285.6,284.95,285.41,145392.0,285.23,285.6,284.95,285.41,145392.0
2025-05-16 15:30:00,285.38,286.13,285.24,285.97,205698.0,285.38,286.13,285.24,285.97,205698.0
2025-05-19 09:30:00,286.64,287.42,284.75,287.04,105182.0,286.64,287.42,284.75,287.04,105182.0
2025-05-19 10:00:00,287.18,287.99,286.12,287.42,65274.0,287.18,287.99,286.12,287.42,65274.0
2025-05-19 10:30:00,287.61,287.85,287.05,287.16,34178.0,287.61,287.85,287.05,287.16,34178.0
2025-05-19 11:00:00,287.16,287.66,286.85,287.41,46064.0,287.16,287.66,286.85,287.41,46064.0
2025-05-19 11:30:00,287.48,288.38,287.27,287.99,35876.0,287.48,288.38,287.27,287.99,35876.0
2025-05-19 12:00:00,288.0,288.98,287.71,288.86,41025.0,288.0,288.98,287.71,288.86,41025.0
2025-05-19 12:30:00,288.71,288.95,288.47,288.8,28161.0,288.71,288.95,288.47,288.8,28161.0
2025-05-19 13:00:00,288.76,288.96,288.46,288.96,25434.0,288.76,288.96,288.46,288.96,25434.0
2025-05-19 13:30:00,289.03,289.1,288.4,288.53,33440.0,289.03,289.1,288.4,288.53,33440.0
2025-05-19 14:00:00,288.39,288.68,288.34,288.59,37086.0,288.39,288.68,288.34,288.59,37086.0
2025-05-19 14:30:00,288.59,288.65,288.19,288.51,31818.0,288.59,288.65,288.19,288.51,31818.0
2025-05-19 15:00:00,288.52,288.57,287.88,288.05,61862.0,288.52,288.57,287.88,288.05,61862.0
2025-05-19 15:30:00,287.99,288.33,287.64,288.27,185734.0,287.99,288.33,287.64,288.27,185734.0
2025-05-20 09:30:00,286.92,288.92,286.92,288.0,63314.0,286.92,288.92,286.92,288.0,63314.0
2025-05-20 10:00:00,287.77,288.06,287.09,287.1,34032.0,287.77,288.06,287.09,287.1,34032.0
2025-05-20 10:30:00,287.2,287.38,286.7,287.36,16619.0,287.2,287.38,286.7,287.36,16619.0
2025-05-20 11:00:00,287.22,287.46,286.79,286.9,30101.0,287.22,287.46,286.79,286.9,30101.0
2025-05-20 11:30:00,286.86,286.98,286.54,286.7,26170.0,286.86,286.98,286.54,286.7,26170.0
2025-05-20 12:00:00,286.71,286.8,285.63,285.63,21400.0,286.71,286.8,285.63,285.63,21400.0
2025-05-20 12:30:00,285.74,286.39,285.66,286.37,33155.0,285.74,286.39,285.66,286.37,33155.0
2025-05-20 13:00:00,286.44,287.16,286.3,286.98,61413.0,286.44,287.16,286.3,286.98,61413.0
2025-05-20 13:30:00,287.11,287.14,286.5,286.82,26415.0,287.11,287.14,286.5,286.82,26415.0
2025-05-20 14:00:00,286.73,286.88,286.05,286.31,53745.0,286.73,286.88,286.05,286.31,53745.0
2025-05-20 14:30:00,286.32,286.48,285.86,286.44,63258.0,286.32,286.48,285.86,286.44,63258.0
2025-05-20 15:00:00,286.33,286.46,285.95,286.3,47988.0,286.33,286.46,285.95,286.3,47988.0
2025-05-20 15:30:00,286.29,286.37,285.3,285.69,316740.0,286.29,286.37,285.3,285.69,316740.0
2025-05-21 09:30:00,283.84,285.8,278.33,278.89,305959.0,283.84,285.8,278.33,278.89,305959.0
2025-05-21 10:00:00,278.89,281.89,278.89,280.35,192932.0,278.89,281.89,278.89,280.35,192932.0
2025-05-21 10:30:00,280.0,280.57,279.17,280.07,130204.0,280.0,280.57,279.17,280.07,130204.0
2025-05-21 11:00:00,280.06,281.99,279.99,280.71,110373.0,280.06,281.99,279.99,280.71,110373.0
2025-05-21 11:30:00,280.73,281.29,280.23,280.97,62647.0,280.73,281.29,280.23,280.97,62647.0
2025-05-21 12:00:00,280.99,281.96,280.62,281.42,53730.0,280.99,281.96,280.62,281.42,53730.0
2025-05-21 12:30:00,281.46,282.49,281.45,282.12,44284.0,281.46,282.49,281.45,282.12,44284.0
2025-05-21 13:00:00,282.22,282.25,279.93,280.01,37270.0,282.22,282.25,279.93,280.01,37270.0
2025-05-21 13:30:00,279.87,281.03,279.79,280.54,61746.0,279.87,281.03,279.79,280.54,61746.0
2025-05-21 14:00:00,280.48,281.29,279.76,280.97,88799.0,280.48,281.29,279.76,280.97,88799.0
2025-05-21 14:30:00,280.8,281.45,280.66,281.06,42822.0,280.8,281.45,280.66,281.06,42822.0
2025-05-21 15:00:00,281.06,281.45,280.74,280.8,78657.0,281.06,281.45,280.74,280.8,78657.0
2025-05-21 15:30:00,280.81,281.34,280.61,280.82,310674.0,280.81,281.34,280.61,280.82,310674.0
2025-05-22 09:30:00,280.14,281.01,277.69,278.34,231193.0,280.14,281.01,277.69,278.34,231193.0
2025-05-22 10:00:00,278.37,279.04,278.17,278.35,53653.0,278.37,279.04,278.17,278.35,53653.0
2025-05-22 10:30:00,278.34,278.38,275.96,276.63,148448.0,278.34,278.38,275.96,276.63,148448.0
2025-05-22 11:00:00,276.64,277.64,276.58,277.46,91194.0,276.64,277.64,276.58,277.46,91194.0
2025-05-22 11:30:00,277.35,278.54,277.3,277.81,55729.0,277.35,278.54,277.3,277.81,55729.0
2025-05-22 12:00:00,277.81,278.44,277.26,277.27,66532.0,277.81,278.44,277.26,277.27,66532.0
2025-05-22 12:30:00,277.29,278.02,276.78,276.96,67743.0,277.29,278.02,276.78,276.96,67743.0
2025-05-22 13:00:00,276.9,278.24,276.58,278.13,38760.0,276.9,278.24,276.58,278.13,38760.0
2025-05-22 13:30:00,278.13,278.45,277.99,278.14,32592.0,278.13,278.45,277.99,278.14,32592.0
2025-05-22 14:00:00,278.21,278.62,278.18,278.52,28459.0,278.21,278.62,278.18,278.52,28459.0
2025-05-22 14:30:00,278.43,278.53,277.8,277.99,71453.0,278.43,278.53,277.8,277.99,71453.0
2025-05-22 15:00:00,278.02,278.31,277.52,278.31,82839.0,278.02,278.31,277.52,278.31,82839.0
2025-05-22 15:30:00,278.36,278.41,276.78,277.08,340778.0,278.36,278.41,276.78,277.08,340778.0
2025-05-23 09:30:00,277.81,278.48,276.5,277.46,62391.0,277.81,278.48,276.5,277.46,62391.0
2025-05-23 10:00:00,277.42,278.13,277.06,277.32,52757.0,277.42,278.13,277.06,277.32,52757.0
2025-05-23 10:30:00,277.2,278.12,276.91,278.04,28673.0,277.2,278.12,276.91,278.04,28673.0
2025-05-23 11:00:00,278.08,278.45,277.72,278.3,40138.0,278.08,278.45,277.72,278.3,40138.0
2025-05-23 11:30:00,278.33,278.72,277.7,277.76,45462.0,278.33,278.72,277.7,277.76,45462.0
2025-05-23 12:00:00,277.67,278.33,277.35,277.95,31571.0,277.67,278.33,277.35,277.95,31571.0
2025-05-23 12:30:00,277.98,278.15,277.48,277.76,29707.0,277.98,278.15,277.48,277.76,29707.0
2025-05-23 13:00:00,277.83,278.22,277.56,278.1,40315.0,277.83,278.22,277.56,278.1,40315.0
2025-05-23 13:30:00,278.1,278.4,277.68,278.16,49893.0,278.1,278.4,277.68,278.16,49893.0
2025-05-23 14:00:00,278.06,278.67,278.06,278.38,34002.0,278.06,278.67,278.06,278.38,34002.0
2025-05-23 14:30:00,278.41,278.87,278.4,278.56,24021.0,278.41,278.87,278.4,278.56,24021.0
2025-05-23 15:00:00,278.54,278.73,277.78,277.84,27703.0,278.54,278.73,277.78,277.84,27703.0
2025-05-23 15:30:00,277.83,278.19,277.07,277.18,164221.0,277.83,278.19,277.07,277.18,164221.0
2025-05-27 09:30:00,276.81,280.37,273.42,275.42,235603.0,276.81,280.37,273.42,275.42,235603.0
2025-05-27 10:00:00,275.42,276.51,275.06,276.35,184092.0,275.42,276.51,275.06,276.35,184092.0
2025-05-27 10:30:00,276.31,277.55,275.98,277.35,96800.0,276.31,277.55,275.98,277.35,96800.0
2025-05-27 11:00:00,277.32,277.71,276.66,277.18,76763.0,277.32,277.71,276.66,277.18,76763.0
2025-05-27 11:30:00,277.09,277.97,276.91,277.84,119775.0,277.09,277.97,276.91,277.84,119775.0
2025-05-27 12:00:00,277.9,278.57,277.74,278.37,87414.0,277.9,278.57,277.74,278.37,87414.0
2025-05-27 12:30:00,278.35,278.42,277.58,278.23,110212.0,278.35,278.42,277.58,278.23,110212.0
2025-05-27 13:00:00,278.24,278.67,277.94,278.49,67588.0,278.24,278.67,277.94,278.49,67588.0
2025-05-27 13:30:00,278.56,278.85,277.95,278.69,54362.0,278.56,278.85,277.95,278.69,54362.0
2025-05-27 14:00:00,278.72,278.96,278.37,278.71,51965.0,278.72,278.96,278.37,278.71,51965.0
2025-05-27 14:30:00,278.67,279.17,278.64,278.85,51788.0,278.67,279.17,278.64,278.85,51788.0
2025-05-27 15:00:00,278.85,279.31,278.76,278.91,79013.0,278.85,279.31,278.76,278.91,79013.0
2025-05-27 15:30:00,278.86,279.0,278.28,278.74,311030.0,278.86,279.0,278.28,278.74,311030.0
2025-05-28 09:30:00,275.37,280.44,275.37,278.96,215722.0,275.37,280.44,275.37,278.96,215722.0
2025-05-28 10:00:00,279.03,279.62,277.59,278.16,61746.0,279.03,279.62,277.59,278.16,61746.0
2025-05-28 10:30:00,278.31,278.48,276.51,276.77,38399.0,278.31,278.48,276.51,276.77,38399.0
2025-05-28 11:00:00,276.67,276.9,275.55,275.63,51270.0,276.67,276.9,275.55,275.63,51270.0
2025-05-28 11:30:00,275.63,276.78,275.35,276.78,90277.0,275.63,276.78,275.35,276.78,90277.0
2025-05-28 12:00:00,276.75,276.88,276.26,276.64,45015.0,276.75,276.88,276.26,276.64,45015.0
2025-05-28 12:30:00,276.66,277.13,275.96,276.93,40986.0,276.66,277.13,275.96,276.93,40986.0
2025-05-28 13:00:00,276.93,277.43,276.82,277.1,39180.0,276.93,277.43,276.82,277.1,39180.0
2025-05-28 13:30:00,277.1,277.2,276.79,277.06,74389.0,277.1,277.2,276.79,277.06,74389.0
2025-05-28 14:00:00,277.06,277.23,276.87,277.06,68380.0,277.06,277.23,276.87,277.06,68380.0
2025-05-28 14:30:00,277.06,277.28,276.51,277.15,74746.0,277.06,277.28,276.51,277.15,74746.0
2025-05-28 15:00:00,277.15,277.52,276.76,277.11,76786.0,277.15,277.52,276.76,277.11,76786.0
2025-05-28 15:30:00,277.11,277.18,276.28,277.02,317514.0,277.11,277.18,276.28,277.02,317514.0
2025-05-29 09:30:00,276.39,276.89,275.53,276.69,300953.0,276.39,276.89,275.53,276.69,300953.0
2025-05-29 10:00:00,276.7,277.34,276.51,277.22,43571.0,276.7,277.34,276.51,277.22,43571.0
2025-05-29 10:30:00,277.22,277.37,276.1,276.58,42399.0,277.22,277.37,276.1,276.58,42399.0
2025-05-29 11:00:00,276.48,277.1,275.98,277.0,42975.0,276.48,277.1,275.98,277.0,42975.0
2025-05-29 11:30:00,276.81,276.89,275.67,275.93,40425.0,276.81,276.89,275.67,275.93,40425.0
2025-05-29 12:00:00,275.79,276.46,275.38,276.1,31877.0,275.79,276.46,275.38,276.1,31877.0
2025-05-29 12:30:00,276.15,276.29,275.65,276.25,74230.0,276.15,276.29,275.65,276.25,74230.0
2025-05-29 13:00:00,276.22,276.8,276.22,276.4,25086.0,276.22,276.8,276.22,276.4,25086.0
2025-05-29 13:30:00,276.44,276.85,276.24,276.76,46463.0,276.44,276.85,276.24,276.76,46463.0
2025-05-29 14:00:00,276.83,277.16,276.56,277.04,40316.0,276.83,277.16,276.56,277.04,40316.0
2025-05-29 14:30:00,277.08,277.28,276.75,277.03,36260.0,277.08,277.28,276.75,277.03,36260.0
2025-05-29 15:00:00,277.04,277.37,276.83,277.11,50781.0,277.04,277.37,276.83,277.11,50781.0
2025-05-29 15:30:00,277.16,277.36,276.77,277.31,175771.0,277.16,277.36,276.77,277.31,175771.0
2025-05-30 09:30:00,277.12,279.04,276.5,278.31,79850.0,277.12,279.04,276.5,278.31,79850.0
2025-05-30 10:00:00,278.32,280.4,278.32,279.98,64977.0,278.32,280.4,278.32,279.98,64977.0
2025-05-30 10:30:00,279.98,280.24,279.55,279.78,50645.0,279.98,280.24,279.55,279.78,50645.0
2025-05-30 11:00:00,279.78,280.68,279.77,280.64,40951.0,279.78,280.68,279.77,280.64,40951.0
2025-05-30 11:30:00,280.6,280.71,279.98,280.14,69819.0,280.6,280.71,279.98,280.14,69819.0
2025-05-30 12:00:00,280.18,280.75,280.0,280.01,75701.0,280.18,280.75,280.0,280.01,75701.0
2025-05-30 12:30:00,280.03,281.75,279.92,281.22,122118.0,280.03,281.75,279.92,281.22,122118.0
2025-05-30 13:00:00,281.26,282.01,281.26,281.62,62091.0,281.26,282.01,281.26,281.62,62091.0
2025-05-30 13:30:00,281.69,281.98,281.38,281.74,40167.0,281.69,281.98,281.38,281.74,40167.0
2025-05-30 14:00:00,281.81,283.39,281.81,283.37,51915.0,281.81,283.39,281.81,283.37,51915.0
2025-05-30 14:30:00,283.3,283.78,283.12,283.44,77401.0,283.3,283.78,283.12,283.44,77401.0
2025-05-30 15:00:00,283.45,284.51,283.33,284.32,67166.0,283.45,284.51,283.33,284.32,67166.0
2025-05-30 15:30:00,284.36,285.24,284.0,284.9,520662.0,284.36,285.24,284.0,284.9,520662.0
2025-06-02 09:30:00,283.22,284.36,281.6,282.65,146483.0,283.22,284.36,281.6,282.65,146483.0
2025-06-02 10:00:00,282.49,285.0,282.34,284.43,102172.0,282.49,285.0,282.34,284.43,102172.0
2025-06-02 10:30:00,284.44,286.2,284.34,285.81,93944.0,284.44,286.2,284.34,285.81,93944.0
2025-06-02 11:00:00,285.78,286.02,285.1,285.58,64157.0,285.78,286.02,285.1,285.58,64157.0
2025-06-02 11:30:00,285.55,286.55,285.42,286.45,57996.0,285.55,286.55,285.42,286.45,57996.0
2025-06-02 12:00:00,286.57,286.8,285.91,286.15,41715.0,286.57,286.8,285.91,286.15,41715.0
2025-06-02 12:30:00,286.19,286.35,286.02,286.3,37538.0,286.19,286.35,286.02,286.3,37538.0
2025-06-02 13:00:00,286.39,286.78,285.91,285.96,33172.0,286.39,286.78,285.91,285.96,33172.0
2025-06-02 13:30:00,285.96,286.31,285.72,286.06,36214.0,285.96,286.31,285.72,286.06,36214.0
2025-06-02 14:00:00,286.05,287.18,285.98,286.69,83652.0,286.05,287.18,285.98,286.69,83652.0
2025-06-02 14:30:00,286.86,287.5,286.77,287.48,42300.0,286.86,287.5,286.77,287.48,42300.0
2025-06-02 15:00:00,287.48,287.79,287.34,287.62,54139.0,287.48,287.79,287.34,287.62,54139.0
2025-06-02 15:30:00,287.6,288.83,287.43,288.76,232795.0,287.6,288.83,287.43,288.76,232795.0
2025-06-03 09:30:00,287.84,289.96,283.19,283.23,210649.0,287.84,289.96,283.19,283.23,210649.0
2025-06-03 10:00:00,283.32,285.91,281.17,285.44,126638.0,283.32,285.91,281.17,285.44,126638.0
2025-06-03 10:30:00,285.58,285.79,284.34,285.01,108970.0,285.58,285.79,284.34,285.01,108970.0
2025-06-03 11:00:00,285.26,285.72,284.25,285.44,82783.0,285.26,285.72,284.25,285.44,82783.0
2025-06-03 11:30:00,285.52,286.31,285.43,286.15,82638.0,285.52,286.31,285.43,286.15,82638.0
2025-06-03 12:00:00,286.16,286.56,285.4,286.44,106842.0,286.16,286.56,285.4,286.44,106842.0
2025-06-03 12:30:00,286.43,287.13,285.82,286.85,117293.0,286.43,287.13,285.82,286.85,117293.0
2025-06-03 13:00:00,286.85,287.46,286.6,287.05,68270.0,286.85,287.46,286.6,287.05,68270.0
2025-06-03 13:30:00,287.05,287.32,286.41,286.43,56525.0,287.05,287.32,286.41,286.43,56525.0
2025-06-03 14:00:00,286.43,287.1,286.12,287.0,61839.0,286.43,287.1,286.12,287.0,61839.0
2025-06-03 14:30:00,287.0,287.47,286.81,287.0,52795.0,287.0,287.47,286.81,287.0,52795.0
2025-06-03 15:00:00,287.02,287.26,286.75,286.96,57419.0,287.02,287.26,286.75,286.96,57419.0
2025-06-03 15:30:00,287.02,287.53,286.67,287.25,272656.0,287.02,287.53,286.67,287.25,272656.0
2025-06-04 09:30:00,288.35,288.35,283.94,285.75,126870.0,288.35,288.35,283.94,285.75,126870.0
2025-06-04 10:00:00,285.88,287.34,285.39,287.22,119959.0,285.88,287.34,285.39,287.22,119959.0
2025-06-04 10:30:00,287.22,288.12,286.46,287.15,178685.0,287.22,288.12,286.46,287.15,178685.0
2025-06-04 11:00:00,287.15,287.15,285.19,285.31,58908.0,287.15,287.15,285.19,285.31,58908.0
2025-06-04 11:30:00,285.25,285.9,284.5,285.6,43318.0,285.25,285.9,284.5,285.6,43318.0
2025-06-04 12:00:00,285.6,285.71,284.78,285.03,37272.0,285.6,285.71,284.78,285.03,37272.0
2025-06-04 12:30:00,285.03,285.65,284.95,285.38,60741.0,285.03,285.65,284.95,285.38,60741.0
2025-06-04 13:00:00,285.38,285.57,284.99,284.99,36605.0,285.38,285.57,284.99,284.99,36605.0
2025-06-04 13:30:00,285.07,285.15,283.3,283.3,53684.0,285.07,285.15,283.3,283.3,53684.0
2025-06-04 14:00:00,283.31,283.52,282.71,283.51,106373.0,283.31,283.52,282.71,283.51,106373.0
2025-06-04 14:30:00,283.5,283.55,281.89,282.38,69632.0,283.5,283.55,281.89,282.38,69632.0
2025-06-04 15:00:00,282.36,282.89,282.16,282.81,47862.0,282.36,282.89,282.16,282.81,47862.0
2025-06-04 15:30:00,282.81,283.09,281.68,282.08,264801.0,282.81,283.09,281.68,282.08,264801.0
2025-06-05 09:30:00,283.26,283.75,280.14,280.42,143490.0,283.26,283.75,280.14,280.42,143490.0
2025-06-05 10:00:00,280.37,281.38,279.48,280.35,69775.0,280.37,281.38,279.48,280.35,69775.0
2025-06-05 10:30:00,280.27,281.44,280.13,281.42,52337.0,280.27,281.44,280.13,281.42,52337.0
2025-06-05 11:00:00,281.42,281.69,280.99,281.56,61335.0,281.42,281.69,280.99,281.56,61335.0
2025-06-05 11:30:00,281.56,282.16,280.99,281.18,97420.0,281.56,282.16,280.99,281.18,97420.0
2025-06-05 12:00:00,281.18,281.36,279.71,280.25,54609.0,281.18,281.36,279.71,280.25,54609.0
2025-06-05 12:30:00,280.28,280.66,279.85,280.51,63281.0,280.28,280.66,279.85,280.51,63281.0
2025-06-05 13:00:00,280.59,280.76,280.08,280.36,69101.0,280.59,280.76,280.08,280.36,69101.0
2025-06-05 13:30:00,280.36,281.39,280.36,280.91,77410.0,280.36,281.39,280.36,280.91,77410.0
2025-06-05 14:00:00,280.87,281.51,280.63,281.47,43245.0,280.87,281.51,280.63,281.47,43245.0
2025-06-05 14:30:00,281.51,281.76,280.65,280.66,86854.0,281.51,281.76,280.65,280.66,86854.0
2025-06-05 15:00:00,280.72,280.8,279.95,280.14,83070.0,280.72,280.8,279.95,280.14,83070.0
2025-06-05 15:30:00,280.18,280.79,279.69,280.08,297171.0,280.18,280.79,279.69,280.08,297171.0
2025-06-06 09:30:00,282.1,283.95,280.18,283.27,107745.0,282.1,283.95,280.18,283.27,107745.0
2025-06-06 10:00:00,283.47,283.52,281.47,282.55,57130.0,283.47,283.52,281.47,282.55,57130.0
2025-06-06 10:30:00,282.6,282.62,281.32,281.81,39391.0,282.6,282.62,281.32,281.81,39391.0
2025-06-06 11:00:00,281.81,281.82,280.66,280.94,27922.0,281.81,281.82,280.66,280.94,27922.0
2025-06-06 11:30:00,280.96,281.03,279.84,280.38,48154.0,280.96,281.03,279.84,280.38,48154.0
2025-06-06 12:00:00,280.47,280.95,280.18,280.18,33162.0,280.47,280.95,280.18,280.18,33162.0
2025-06-06 12:30:00,280.24,280.39,279.54,279.86,25588.0,280.24,280.39,279.54,279.86,25588.0
2025-06-06 13:00:00,279.8,280.16,279.55,280.04,14876.0,279.8,280.16,279.55,280.04,14876.0
2025-06-06 13:30:00,279.91,280.27,279.88,279.99,34683.0,279.91,280.27,279.88,279.99,34683.0
2025-06-06 14:00:00,280.07,280.72,280.07,280.47,33962.0,280.07,280.72,280.07,280.47,33962.0
2025-06-06 14:30:00,280.49,280.89,280.39,280.62,30586.0,280.49,280.89,280.39,280.62,30586.0
2025-06-06 15:00:00,280.65,280.94,279.53,279.54,102679.0,280.65,280.94,279.53,279.54,102679.0
2025-06-06 15:30:00,279.53,280.05,278.68,279.23,515656.0,279.53,280.05,278.68,279.23,515656.0
2025-06-09 09:30:00,278.0,278.71,268.59,269.26,273412.0,278.0,278.71,268.59,269.26,273412.0
2025-06-09 10:00:00,269.49,270.04,267.27,267.86,167883.0,269.49,270.04,267.27,267.86,167883.0
2025-06-09 10:30:00,267.98,267.98,266.01,267.36,259338.0,267.98,267.98,266.01,267.36,259338.0
2025-06-09 11:00:00,267.57,268.12,266.1,266.48,270891.0,267.57,268.12,266.1,266.48,270891.0
2025-06-09 11:30:00,266.69,269.73,266.69,269.04,226995.0,266.69,269.73,266.69,269.04,226995.0
2025-06-09 12:00:00,268.93,269.95,268.48,269.2,187239.0,268.93,269.95,268.48,269.2,187239.0
2025-06-09 12:30:00,269.19,270.0,268.92,269.18,175096.0,269.19,270.0,268.92,269.18,175096.0
2025-06-09 13:00:00,269.18,270.48,269.04,270.28,133162.0,269.18,270.48,269.04,270.28,133162.0
2025-06-09 13:30:00,270.29,270.75,269.83,270.17,114882.0,270.29,270.75,269.83,270.17,114882.0
2025-06-09 14:00:00,270.1,270.87,270.1,270.19,100159.0,270.1,270.87,270.1,270.19,100159.0
2025-06-09 14:30:00,270.19,270.59,269.76,270.56,99688.0,270.19,270.59,269.76,270.56,99688.0
2025-06-09 15:00:00,270.58,270.83,270.27,270.62,142290.0,270.58,270.83,270.27,270.62,142290.0
2025-06-09 15:30:00,270.62,271.77,270.53,271.32,521510.0,270.62,271.77,270.53,271.32,521510.0
2025-06-10 09:30:00,270.1,271.0,267.42,267.68,160264.0,270.1,271.0,267.42,267.68,160264.0
2025-06-10 10:00:00,267.74,267.79,266.25,266.37,162061.0,267.74,267.79,266.25,266.37,162061.0
2025-06-10 10:30:00,266.45,266.76,265.08,265.78,154694.0,266.45,266.76,265.08,265.78,154694.0
2025-06-10 11:00:00,265.78,266.14,264.98,265.13,89829.0,265.78,266.14,264.98,265.13,89829.0
2025-06-10 11:30:00,265.03,266.55,265.01,265.62,91909.0,265.03,266.55,265.01,265.62,91909.0
2025-06-10 12:00:00,265.69,266.17,265.17,265.97,66682.0,265.69,266.17,265.17,265.97,66682.0
2025-06-10 12:30:00,265.94,266.3,265.69,265.74,57113.0,265.94,266.3,265.69,265.74,57113.0
2025-06-10 13:00:00,265.73,266.37,265.52,266.34,62719.0,265.73,266.37,265.52,266.34,62719.0
2025-06-10 13:30:00,266.34,266.86,266.19,266.28,72073.0,266.34,266.86,266.19,266.28,72073.0
2025-06-10 14:00:00,266.22,266.51,265.72,266.12,92208.0,266.22,266.51,265.72,266.12,92208.0
2025-06-10 14:30:00,266.12,266.56,265.76,265.77,66425.0,266.12,266.56,265.76,265.77,66425.0
2025-06-10 15:00:00,265.82,266.3,265.52,265.63,92278.0,265.82,266.3,265.52,265.63,92278.0
2025-06-10 15:30:00,265.58,265.58,264.55,265.47,337517.0,265.58,265.58,264.55,265.47,337517.0
2025-06-11 09:30:00,264.96,264.96,262.11,262.58,140137.0,264.96,264.96,262.11,262.58,140137.0
2025-06-11 10:00:00,262.55,264.55,262.5,263.88,157179.0,262.55,264.55,262.5,263.88,157179.0
2025-06-11 10:30:00,263.97,264.5,263.58,264.03,98768.0,263.97,264.5,263.58,264.03,98768.0
2025-06-11 11:00:00,264.05,264.48,263.74,263.98,96871.0,264.05,264.48,263.74,263.98,96871.0
2025-06-11 11:30:00,264.01,265.46,263.78,264.95,97179.0,264.01,265.46,263.78,264.95,97179.0
2025-06-11 12:00:00,264.98,265.24,264.06,265.1,78997.0,264.98,265.24,264.06,265.1,78997.0
2025-06-11 12:30:00,265.21,265.49,264.82,265.31,53456.0,265.21,265.49,264.82,265.31,53456.0
2025-06-11 13:00:00,265.24,265.5,264.82,264.86,54562.0,265.24,265.5,264.82,264.86,54562.0
2025-06-11 13:30:00,265.06,265.06,263.93,264.09,83088.0,265.06,265.06,263.93,264.09,83088.0
2025-06-11 14:00:00,264.09,264.17,262.99,263.49,92725.0,264.09,264.17,262.99,263.49,92725.0
2025-06-11 14:30:00,263.39,263.97,263.08,263.21,92403.0,263.39,263.97,263.08,263.21,92403.0
2025-06-11 15:00:00,263.22,263.35,262.47,262.47,137897.0,263.22,263.35,262.47,262.47,137897.0
2025-06-11 15:30:00,262.48,263.34,262.15,263.05,293959.0,262.48,263.34,262.15,263.05,293959.0
2025-06-12 09:30:00,263.35,265.25,262.93,264.02,206626.0,263.35,265.25,262.93,264.02,206626.0
2025-06-12 10:00:00,263.91,265.74,263.35,264.64,193257.0,263.91,265.74,263.35,264.64,193257.0
2025-06-12 10:30:00,264.66,265.77,264.52,265.5,77469.0,264.66,265.77,264.52,265.5,77469.0
2025-06-12 11:00:00,265.5,266.27,265.31,266.0,119911.0,265.5,266.27,265.31,266.0,119911.0
2025-06-12 11:30:00,265.99,266.34,265.73,266.0,60242.0,265.99,266.34,265.73,266.0,60242.0
2025-06-12 12:00:00,266.07,266.31,265.21,265.43,49414.0,266.07,266.31,265.21,265.43,49414.0
2025-06-12 12:30:00,265.38,265.99,265.24,265.42,51087.0,265.38,265.99,265.24,265.42,51087.0
2025-06-12 13:00:00,265.43,266.04,265.32,265.96,91282.0,265.43,266.04,265.32,265.96,91282.0
2025-06-12 13:30:00,265.99,267.2,265.99,267.03,71952.0,265.99,267.2,265.99,267.03,71952.0
2025-06-12 14:00:00,267.11,267.4,266.75,267.23,79087.0,267.11,267.4,266.75,267.23,79087.0
2025-06-12 14:30:00,267.23,268.0,267.21,267.86,59536.0,267.23,268.0,267.21,267.86,59536.0
2025-06-12 15:00:00,267.8,268.1,267.66,267.94,103750.0,267.8,268.1,267.66,267.94,103750.0
2025-06-12 15:30:00,267.92,268.45,267.34,268.41,279066.0,267.92,268.45,267.34,268.41,279066.0
2025-06-13 09:30:00,268.5,268.79,266.62,266.7,133316.0,268.5,268.79,266.62,266.7,133316.0
2025-06-13 10:00:00,266.79,268.71,266.73,268.54,109149.0,266.79,268.71,266.73,268.54,109149.0
2025-06-13 10:30:00,268.49,268.7,267.6,268.56,80592.0,268.49,268.7,267.6,268.56,80592.0
2025-06-13 11:00:00,268.47,268.79,268.07,268.65,57593.0,268.47,268.79,268.07,268.65,57593.0
2025-06-13 11:30:00,268.59,269.84,268.58,269.23,80470.0,268.59,269.84,268.58,269.23,80470.0
2025-06-13 12:00:00,269.35,269.35,268.54,268.63,55412.0,269.35,269.35,268.54,268.63,55412.0
2025-06-13 12:30:00,268.65,269.0,268.21,268.27,176527.0,268.65,269.0,268.21,268.27,176527.0
2025-06-13 13:00:00,268.37,268.37,267.43,267.69,56345.0,268.37,268.37,267.43,267.69,56345.0
2025-06-13 13:30:00,267.68,268.34,267.57,267.87,189344.0,267.68,268.34,267.57,267.87,189344.0
2025-06-13 14:00:00,267.86,268.51,267.57,268.09,95276.0,267.86,268.51,267.57,268.09,95276.0
2025-06-13 14:30:00,268.15,268.17,267.41,267.93,102353.0,268.15,268.17,267.41,267.93,102353.0
2025-06-13 15:00:00,267.94,268.79,267.62,268.53,166489.0,267.94,268.79,267.62,268.53,166489.0
2025-06-13 15:30:00,268.49,268.78,267.38,267.84,507714.0,268.49,268.78,267.38,267.84,507714.0
2025-06-16 09:30:00,268.49,269.16,265.99,267.44,267202.0,268.49,269.16,265.99,267.44,267202.0
2025-06-16 10:00:00,267.65,269.43,267.37,268.72,200780.0,267.65,269.43,267.37,268.72,200780.0
2025-06-16 10:30:00,268.77,269.79,268.49,269.31,173819.0,268.77,269.79,268.49,269.31,173819.0
2025-06-16 11:00:00,269.25,269.54,268.9,269.15,89614.0,269.25,269.54,268.9,269.15,89614.0
2025-06-16 11:30:00,268.93,269.24,267.8,268.29,159521.0,268.93,269.24,267.8,268.29,159521.0
2025-06-16 12:00:00,268.29,268.39,266.93,267.13,65286.0,268.29,268.39,266.93,267.13,65286.0
2025-06-16 12:30:00,267.14,267.32,266.35,266.36,36616.0,267.14,267.32,266.35,266.36,36616.0
2025-06-16 13:00:00,266.27,266.89,265.73,266.66,107850.0,266.27,266.89,265.73,266.66,107850.0
2025-06-16 13:30:00,266.65,267.24,266.23,266.4,65807.0,266.65,267.24,266.23,266.4,65807.0
2025-06-16 14:00:00,266.4,267.28,266.3,266.74,91084.0,266.4,267.28,266.3,266.74,91084.0
2025-06-16 14:30:00,266.74,267.14,266.55,266.56,88977.0,266.74,267.14,266.55,266.56,88977.0
2025-06-16 15:00:00,266.56,266.57,265.94,266.08,107918.0,266.56,266.57,265.94,266.08,107918.0
2025-06-16 15:30:00,266.01,267.0,265.68,266.45,370583.0,266.01,267.0,265.68,266.45,370583.0
2025-06-17 09:30:00,265.5,266.24,262.9,265.99,162138.0,265.5,266.24,262.9,265.99,162138.0
2025-06-17 10:00:00,265.88,266.5,265.6,265.97,113604.0,265.88,266.5,265.6,265.97,113604.0
2025-06-17 10:30:00,265.98,266.26,265.42,265.61,60118.0,265.98,266.26,265.42,265.61,60118.0
2025-06-17 11:00:00,265.5,266.19,265.45,265.47,43118.0,265.5,266.19,265.45,265.47,43118.0
2025-06-17 11:30:00,265.5,266.01,265.25,265.31,64700.0,265.5,266.01,265.25,265.31,64700.0
2025-06-17 12:00:00,265.28,265.65,265.04,265.63,44277.0,265.28,265.65,265.04,265.63,44277.0
2025-06-17 12:30:00,265.63,266.41,265.6,266.41,36340.0,265.63,266.41,265.6,266.41,36340.0
2025-06-17 13:00:00,266.4,266.85,265.87,265.87,36290.0,266.4,266.85,265.87,265.87,36290.0
2025-06-17 13:30:00,265.89,266.05,265.19,265.82,70852.0,265.89,266.05,265.19,265.82,70852.0
2025-06-17 14:00:00,265.81,266.12,265.08,266.07,84148.0,265.81,266.12,265.08,266.07,84148.0
2025-06-17 14:30:00,266.07,266.55,265.86,266.55,42205.0,266.07,266.55,265.86,266.55,42205.0
2025-06-17 15:00:00,266.6,266.68,266.03,266.53,60138.0,266.6,266.68,266.03,266.53,60138.0
2025-06-17 15:30:00,266.5,266.69,265.47,265.71,233023.0,266.5,266.69,265.47,265.71,233023.0
2025-06-18 09:30:00,265.15,266.26,262.27,263.17,171448.0,265.15,266.26,262.27,263.17,171448.0
2025-06-18 10:00:00,263.1,263.37,261.62,262.74,200425.0,263.1,263.37,261.62,262.74,200425.0
2025-06-18 10:30:00,262.68,263.23,259.29,259.63,271581.0,262.68,263.23,259.29,259.63,271581.0
2025-06-18 11:00:00,259.54,259.87,258.71,258.87,227329.0,259.54,259.87,258.71,258.87,227329.0
2025-06-18 11:30:00,258.95,259.23,257.61,258.65,160394.0,258.95,259.23,257.61,258.65,160394.0
2025-06-18 12:00:00,258.5,259.88,258.45,259.32,165622.0,258.5,259.88,258.45,259.32,165622.0
2025-06-18 12:30:00,259.29,260.0,258.78,259.74,121809.0,259.29,260.0,258.78,259.74,121809.0
2025-06-18 13:00:00,259.74,260.51,259.74,260.28,79608.0,259.74,260.51,259.74,260.28,79608.0
2025-06-18 13:30:00,260.22,260.94,259.91,260.12,71297.0,260.22,260.94,259.91,260.12,71297.0
2025-06-18 14:00:00,260.15,260.34,259.5,260.1,75712.0,260.15,260.34,259.5,260.1,75712.0
2025-06-18 14:30:00,260.05,260.63,259.91,260.23,139027.0,260.05,260.63,259.91,260.23,139027.0
2025-06-18 15:00:00,260.22,260.24,259.28,259.81,163770.0,260.22,260.24,259.28,259.81,163770.0
2025-06-18 15:30:00,259.83,260.61,259.44,260.22,573666.0,259.83,260.61,259.44,260.22,573666.0
2025-06-20 09:30:00,260.5,261.63,259.1,259.69,774307.0,260.5,261.63,259.1,259.69,774307.0
2025-06-20 10:00:00,259.84,261.54,259.69,261.09,169807.0,259.84,261.54,259.69,261.09,169807.0
2025-06-20 10:30:00,261.03,263.08,261.0,263.02,205010.0,261.03,263.08,261.0,263.02,205010.0
2025-06-20 11:00:00,263.0,264.24,263.0,263.32,108003.0,263.0,264.24,263.0,263.32,108003.0
2025-06-20 11:30:00,263.33,263.63,261.84,261.88,94845.0,263.33,263.63,261.84,261.88,94845.0
2025-06-20 12:00:00,261.82,262.06,261.12,261.82,69996.0,261.82,262.06,261.12,261.82,69996.0
2025-06-20 12:30:00,261.8,262.21,261.78,261.92,74617.0,261.8,262.21,261.78,261.92,74617.0
2025-06-20 13:00:00,261.97,262.27,261.35,261.49,74304.0,261.97,262.27,261.35,261.49,74304.0
2025-06-20 13:30:00,261.4,261.66,260.74,260.83,136377.0,261.4,261.66,260.74,260.83,136377.0
2025-06-20 14:00:00,260.81,261.3,260.75,260.9,145427.0,260.81,261.3,260.75,260.9,145427.0
2025-06-20 14:30:00,260.89,261.0,260.2,260.38,153168.0,260.89,261.0,260.2,260.38,153168.0
2025-06-20 15:00:00,260.37,260.69,259.57,259.7,252122.0,260.37,260.69,259.57,259.7,252122.0
2025-06-20 15:30:00,259.72,262.07,259.71,261.92,873134.0,259.72,262.07,259.71,261.92,873134.0